Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2012
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2012-12-31 | $24.93 | $24.93 | 563,300 | — | — |
| 2012-12-28 | $24.50 | $24.50 | 487,500 | — | — |
| 2012-12-27 | $24.73 | $24.73 | 657,500 | — | — |
| 2012-12-26 | $24.51 | $24.51 | 364,200 | — | — |
| 2012-12-24 | $24.42 | $24.42 | 152,700 | — | — |
| 2012-12-21 | $24.44 | $24.44 | 755,800 | — | — |
| 2012-12-20 | $24.72 | $24.72 | 1,384,200 | — | — |
| 2012-12-19 | $23.66 | $23.66 | 567,800 | — | — |
| 2012-12-18 | $24.07 | $24.07 | 635,800 | — | — |
| 2012-12-17 | $23.81 | $23.81 | 628,200 | — | — |
| 2012-12-14 | $23.40 | $23.40 | 728,900 | — | — |
| 2012-12-13 | $23.60 | $23.60 | 693,600 | — | — |
| 2012-12-12 | $23.78 | $23.78 | 959,600 | — | — |
| 2012-12-11 | $23.75 | $23.75 | 953,700 | — | — |
| 2012-12-10 | $23.66 | $23.66 | 1,768,500 | — | — |
| 2012-12-07 | $23.79 | $23.79 | 2,172,800 | — | — |
| 2012-12-06 | $22.89 | $22.89 | 977,300 | — | — |
| 2012-12-05 | $22.62 | $22.62 | 671,300 | — | — |
| 2012-12-04 | $22.70 | $22.70 | 654,200 | — | — |
| 2012-12-03 | $22.87 | $22.87 | 824,400 | — | — |
| 2012-11-30 | $22.84 | $22.84 | 735,400 | — | — |
| 2012-11-29 | $22.71 | $22.71 | 724,200 | — | — |
| 2012-11-28 | $22.72 | $22.72 | 448,900 | — | — |
| 2012-11-27 | $22.68 | $22.68 | 1,017,800 | — | — |
| 2012-11-26 | $22.69 | $22.69 | 771,500 | — | — |
| 2012-11-23 | $22.72 | $22.72 | 275,400 | — | — |
| 2012-11-21 | $22.54 | $22.54 | 1,006,300 | — | — |
| 2012-11-20 | $22.14 | $22.14 | 905,100 | — | — |
| 2012-11-19 | $21.76 | $21.76 | 1,218,500 | — | — |
| 2012-11-16 | $21.60 | $21.60 | 1,455,000 | — | — |
| 2012-11-15 | $21.70 | $21.70 | 1,144,700 | — | — |
| 2012-11-14 | $22.07 | $22.07 | 1,259,700 | — | — |
| 2012-11-13 | $22.32 | $22.32 | 1,306,400 | — | — |
| 2012-11-12 | $22.94 | $22.94 | 1,685,300 | — | — |
| 2012-11-09 | $22.74 | $22.74 | 1,579,900 | — | — |
| 2012-11-08 | $22.58 | $22.58 | 1,955,400 | — | — |
| 2012-11-07 | $23.99 | $23.99 | 1,355,900 | — | — |
| 2012-11-06 | $24.04 | $24.04 | 1,755,100 | — | — |
| 2012-11-05 | $23.47 | $23.47 | 1,879,300 | — | — |
| 2012-11-02 | $23.18 | $23.18 | 3,576,800 | — | — |
| 2012-11-01 | $22.59 | $22.59 | 1,392,300 | — | — |
| 2012-10-31 | $22.56 | $22.56 | 1,611,400 | — | — |
| 2012-10-26 | $21.75 | $21.75 | 489,100 | — | — |
| 2012-10-25 | $21.72 | $21.72 | 877,000 | — | — |
| 2012-10-24 | $21.01 | $21.01 | 597,200 | — | — |
| 2012-10-23 | $21.10 | $21.10 | 666,900 | — | — |
| 2012-10-22 | $21.56 | $21.56 | 434,300 | — | — |
| 2012-10-19 | $21.45 | $21.45 | 681,200 | — | — |
| 2012-10-18 | $21.77 | $21.77 | 619,800 | — | — |
| 2012-10-17 | $21.62 | $21.62 | 750,200 | — | — |
| 2012-10-16 | $21.10 | $21.10 | 619,600 | — | — |
| 2012-10-15 | $20.81 | $20.81 | 410,800 | — | — |
| 2012-10-12 | $20.85 | $20.85 | 301,200 | — | — |
| 2012-10-11 | $20.83 | $20.83 | 380,000 | — | — |
| 2012-10-10 | $20.67 | $20.67 | 1,667,400 | — | — |
| 2012-10-09 | $21.01 | $21.01 | 1,180,700 | — | — |
| 2012-10-08 | $21.22 | $21.22 | 906,400 | — | — |
| 2012-10-05 | $21.10 | $21.10 | 1,504,700 | — | — |
| 2012-10-04 | $21.30 | $21.30 | 1,858,900 | — | — |
| 2012-10-03 | $20.73 | $20.73 | 767,900 | — | — |
| 2012-10-02 | $20.55 | $20.55 | 935,900 | — | — |
| 2012-10-01 | $20.07 | $20.07 | 1,286,700 | — | — |
| 2012-09-28 | $19.70 | $19.70 | 463,100 | — | — |
| 2012-09-27 | $20.20 | $20.20 | 301,900 | — | — |
| 2012-09-26 | $20.01 | $20.01 | 770,300 | — | — |
| 2012-09-25 | $20.24 | $20.24 | 756,700 | — | — |
| 2012-09-24 | $20.31 | $20.31 | 545,800 | — | — |
| 2012-09-21 | $20.09 | $20.09 | 690,000 | — | — |
| 2012-09-20 | $20.42 | $20.42 | 552,300 | — | — |
| 2012-09-19 | $20.19 | $20.19 | 924,400 | — | — |
| 2012-09-18 | $20.33 | $20.33 | 900,300 | — | — |
| 2012-09-17 | $19.68 | $19.68 | 482,100 | — | — |
| 2012-09-14 | $20.17 | $20.17 | 605,400 | — | — |
| 2012-09-13 | $19.87 | $19.87 | 489,600 | — | — |
| 2012-09-12 | $19.69 | $19.69 | 750,100 | — | — |
| 2012-09-11 | $19.01 | $19.01 | 432,100 | — | — |
| 2012-09-10 | $18.80 | $18.80 | 539,000 | — | — |
| 2012-09-07 | $18.62 | $18.62 | 427,700 | — | — |
| 2012-09-06 | $18.63 | $18.63 | 863,700 | — | — |
| 2012-09-05 | $18.27 | $18.27 | 821,000 | — | — |
| 2012-09-04 | $18.36 | $18.36 | 448,400 | — | — |
| 2012-08-31 | $18.24 | $18.24 | 732,200 | — | — |
| 2012-08-30 | $18.10 | $18.10 | 596,800 | — | — |
| 2012-08-29 | $18.45 | $18.45 | 924,500 | — | — |
| 2012-08-28 | $18.89 | $18.89 | 591,500 | — | — |
| 2012-08-27 | $18.55 | $18.55 | 491,400 | — | — |
| 2012-08-24 | $18.71 | $18.71 | 412,600 | — | — |
| 2012-08-23 | $18.70 | $18.70 | 506,200 | — | — |
| 2012-08-22 | $18.88 | $18.88 | 502,800 | — | — |
| 2012-08-21 | $19.15 | $19.15 | 659,800 | — | — |
| 2012-08-20 | $19.38 | $19.38 | 858,500 | — | — |
| 2012-08-17 | $19.47 | $19.47 | 1,094,100 | — | — |
| 2012-08-16 | $19.06 | $19.06 | 1,055,500 | — | — |
| 2012-08-15 | $18.46 | $18.46 | 843,000 | — | — |
| 2012-08-14 | $18.25 | $18.25 | 892,400 | — | — |
| 2012-08-13 | $18.08 | $18.08 | 657,900 | — | — |
| 2012-08-10 | $18.07 | $18.07 | 638,800 | — | — |
| 2012-08-09 | $18.29 | $18.29 | 991,900 | — | — |
| 2012-08-08 | $17.93 | $17.93 | 1,061,900 | — | — |
| 2012-08-07 | $17.89 | $17.89 | 1,367,200 | — | — |
| 2012-08-06 | $18.05 | $18.05 | 1,115,700 | — | — |
| 2012-08-03 | $18.09 | $18.09 | 4,765,700 | — | — |
| 2012-08-02 | $15.98 | $15.98 | 1,312,200 | — | — |
| 2012-08-01 | $15.36 | $15.36 | 5,436,300 | — | — |
| 2012-07-31 | $15.96 | $15.96 | 627,700 | — | — |
| 2012-07-30 | $16.09 | $16.09 | 481,200 | — | — |
| 2012-07-27 | $16.08 | $16.08 | 637,800 | — | — |
| 2012-07-26 | $15.74 | $15.74 | 705,600 | — | — |
| 2012-07-25 | $15.56 | $15.56 | 435,400 | — | — |
| 2012-07-24 | $15.44 | $15.44 | 719,900 | — | — |
| 2012-07-23 | $15.70 | $15.70 | 277,400 | — | — |
| 2012-07-20 | $15.71 | $15.71 | 569,900 | — | — |
| 2012-07-19 | $15.91 | $15.91 | 624,000 | — | — |
| 2012-07-18 | $16.04 | $16.04 | 425,600 | — | — |
| 2012-07-17 | $16.03 | $16.03 | 282,400 | — | — |
| 2012-07-16 | $15.95 | $15.95 | 492,000 | — | — |
| 2012-07-13 | $15.98 | $15.98 | 311,900 | — | — |
| 2012-07-12 | $15.98 | $15.98 | 570,100 | — | — |
| 2012-07-11 | $16.04 | $16.04 | 528,800 | — | — |
| 2012-07-10 | $16.05 | $16.05 | 760,800 | — | — |
| 2012-07-09 | $16.08 | $16.08 | 523,000 | — | — |
| 2012-07-06 | $16.01 | $16.01 | 726,100 | — | — |
| 2012-07-05 | $16.04 | $16.04 | 565,800 | — | — |
| 2012-07-03 | $16.21 | $16.21 | 569,700 | — | — |
| 2012-07-02 | $15.60 | $15.60 | 1,318,400 | — | — |
| 2012-06-29 | $15.04 | $15.04 | 1,573,800 | — | — |
| 2012-06-28 | $14.09 | $14.09 | 1,727,400 | — | — |
| 2012-06-27 | $14.00 | $14.00 | 1,568,900 | — | — |
| 2012-06-26 | $13.93 | $13.93 | 1,916,700 | — | — |
| 2012-06-25 | $14.21 | $14.21 | 2,104,500 | — | — |
| 2012-06-22 | $14.80 | $14.80 | 1,116,300 | — | — |
| 2012-06-21 | $14.77 | $14.77 | 1,990,200 | — | — |
| 2012-06-20 | $15.86 | $15.86 | 973,500 | — | — |
| 2012-06-19 | $16.09 | $16.09 | 1,060,500 | — | — |
| 2012-06-18 | $16.05 | $16.05 | 588,600 | — | — |
| 2012-06-15 | $16.29 | $16.29 | 769,000 | — | — |
| 2012-06-14 | $16.48 | $16.48 | 872,500 | — | — |
| 2012-06-13 | $15.90 | $15.90 | 1,311,900 | — | — |
| 2012-06-12 | $15.59 | $15.59 | 610,600 | — | — |
| 2012-06-11 | $15.33 | $15.33 | 852,000 | — | — |
| 2012-06-08 | $15.91 | $15.91 | 970,500 | — | — |
| 2012-06-07 | $16.31 | $16.31 | 813,300 | — | — |
| 2012-06-06 | $16.32 | $16.32 | 422,000 | — | — |
| 2012-06-05 | $15.83 | $15.83 | 765,700 | — | — |
| 2012-06-04 | $15.77 | $15.77 | 936,900 | — | — |
| 2012-06-01 | $15.86 | $15.86 | 1,018,800 | — | — |
| 2012-05-31 | $16.35 | $16.35 | 1,469,200 | — | — |
| 2012-05-30 | $16.20 | $16.20 | 506,900 | — | — |
| 2012-05-29 | $16.75 | $16.75 | 780,500 | — | — |
| 2012-05-25 | $16.41 | $16.41 | 538,900 | — | — |
| 2012-05-24 | $16.49 | $16.49 | 763,400 | — | — |
| 2012-05-23 | $16.30 | $16.30 | 490,000 | — | — |
| 2012-05-22 | $16.07 | $16.07 | 903,000 | — | — |
| 2012-05-21 | $16.19 | $16.19 | 827,500 | — | — |
| 2012-05-18 | $15.45 | $15.45 | 1,542,800 | — | — |
| 2012-05-17 | $15.30 | $15.30 | 1,042,300 | — | — |
| 2012-05-16 | $16.09 | $16.09 | 524,300 | — | — |
| 2012-05-15 | $16.37 | $16.37 | 683,500 | — | — |
| 2012-05-14 | $16.63 | $16.63 | 591,500 | — | — |
| 2012-05-11 | $16.69 | $16.69 | 718,300 | — | — |
| 2012-05-10 | $16.87 | $16.87 | 618,800 | — | — |
| 2012-05-09 | $16.87 | $16.87 | 1,252,200 | — | — |
| 2012-05-08 | $17.48 | $17.48 | 587,700 | — | — |
| 2012-05-07 | $17.48 | $17.48 | 1,051,100 | — | — |
| 2012-05-04 | $17.75 | $17.75 | 2,002,600 | — | — |
| 2012-05-03 | $16.69 | $16.69 | 858,100 | — | — |
| 2012-05-02 | $17.12 | $17.12 | 487,400 | — | — |
| 2012-05-01 | $17.13 | $17.13 | 629,400 | — | — |
| 2012-04-30 | $17.39 | $17.39 | 514,300 | — | — |
| 2012-04-27 | $17.68 | $17.68 | 684,100 | — | — |
| 2012-04-26 | $17.29 | $17.29 | 383,400 | — | — |
| 2012-04-25 | $17.20 | $17.20 | 740,800 | — | — |
| 2012-04-24 | $16.67 | $16.67 | 729,700 | — | — |
| 2012-04-23 | $16.66 | $16.66 | 712,100 | — | — |
| 2012-04-20 | $16.94 | $16.94 | 830,900 | — | — |
| 2012-04-19 | $16.48 | $16.48 | 871,700 | — | — |
| 2012-04-18 | $16.58 | $16.58 | 851,800 | — | — |
| 2012-04-17 | $17.11 | $17.11 | 468,300 | — | — |
| 2012-04-16 | $16.98 | $16.98 | 610,400 | — | — |
| 2012-04-13 | $16.89 | $16.89 | 588,000 | — | — |
| 2012-04-12 | $16.84 | $16.84 | 705,600 | — | — |
| 2012-04-11 | $16.60 | $16.60 | 658,900 | — | — |
| 2012-04-10 | $16.70 | $16.70 | 749,500 | — | — |
| 2012-04-09 | $17.20 | $17.20 | 627,200 | — | — |
| 2012-04-05 | $17.96 | $17.96 | 369,800 | — | — |
| 2012-04-04 | $18.00 | $18.00 | 518,400 | — | — |
| 2012-04-03 | $18.34 | $18.34 | 667,900 | — | — |
| 2012-04-02 | $18.43 | $18.43 | 541,600 | — | — |
| 2012-03-30 | $18.09 | $18.09 | 928,600 | — | — |
| 2012-03-29 | $18.47 | $18.47 | 607,100 | — | — |
| 2012-03-28 | $18.16 | $18.16 | 711,000 | — | — |
| 2012-03-27 | $19.05 | $19.05 | 711,100 | — | — |
| 2012-03-26 | $19.11 | $19.11 | 617,000 | — | — |
| 2012-03-23 | $18.66 | $18.66 | 481,200 | — | — |
| 2012-03-22 | $18.06 | $18.06 | 484,300 | — | — |
| 2012-03-21 | $18.34 | $18.34 | 551,200 | — | — |
| 2012-03-20 | $18.28 | $18.28 | 575,600 | — | — |
| 2012-03-19 | $18.57 | $18.57 | 384,200 | — | — |
| 2012-03-16 | $18.77 | $18.77 | 574,200 | — | — |
| 2012-03-15 | $18.78 | $18.78 | 613,300 | — | — |
| 2012-03-14 | $18.75 | $18.75 | 551,700 | — | — |
| 2012-03-13 | $19.01 | $19.01 | 493,600 | — | — |
| 2012-03-12 | $18.40 | $18.40 | 498,600 | — | — |
| 2012-03-09 | $18.30 | $18.30 | 807,400 | — | — |
| 2012-03-08 | $18.12 | $18.12 | 1,294,700 | — | — |
| 2012-03-07 | $18.06 | $18.06 | 1,180,100 | — | — |
| 2012-03-06 | $17.88 | $17.88 | 955,800 | — | — |
| 2012-03-05 | $18.55 | $18.55 | 653,200 | — | — |
| 2012-03-02 | $18.94 | $18.94 | 1,581,400 | — | — |
| 2012-03-01 | $19.70 | $19.70 | 3,240,700 | — | — |
| 2012-02-29 | $17.59 | $17.59 | 1,080,700 | — | — |
| 2012-02-28 | $17.81 | $17.81 | 736,600 | — | — |
| 2012-02-27 | $18.37 | $18.37 | 962,500 | — | — |
| 2012-02-24 | $17.99 | $17.99 | 580,400 | — | — |
| 2012-02-23 | $18.01 | $18.01 | 774,000 | — | — |
| 2012-02-22 | $17.55 | $17.55 | 897,600 | — | — |
| 2012-02-21 | $17.82 | $17.82 | 783,900 | — | — |
| 2012-02-17 | $17.85 | $17.85 | 636,400 | — | — |
| 2012-02-16 | $17.72 | $17.72 | 950,000 | — | — |
| 2012-02-15 | $17.60 | $17.60 | 716,000 | — | — |
| 2012-02-14 | $17.79 | $17.79 | 634,700 | — | — |
| 2012-02-13 | $18.00 | $18.00 | 949,700 | — | — |
| 2012-02-10 | $17.75 | $17.75 | 730,200 | — | — |
| 2012-02-09 | $18.30 | $18.30 | 871,400 | — | — |
| 2012-02-08 | $17.94 | $17.94 | 1,676,800 | — | — |
| 2012-02-07 | $17.99 | $17.99 | 710,600 | — | — |
| 2012-02-06 | $17.67 | $17.67 | 552,200 | — | — |
| 2012-02-03 | $17.51 | $17.51 | 800,800 | — | — |
| 2012-02-02 | $17.40 | $17.40 | 799,100 | — | — |
| 2012-02-01 | $17.11 | $17.11 | 816,600 | — | — |
| 2012-01-31 | $16.29 | $16.29 | 436,500 | — | — |
| 2012-01-30 | $16.50 | $16.50 | 526,200 | — | — |
| 2012-01-27 | $16.33 | $16.33 | 696,200 | — | — |
| 2012-01-26 | $16.38 | $16.38 | 1,502,000 | — | — |
| 2012-01-25 | $16.38 | $16.38 | 2,179,500 | — | — |
| 2012-01-24 | $15.84 | $15.84 | 3,325,800 | — | — |
| 2012-01-23 | $16.47 | $16.47 | 2,136,300 | — | — |
| 2012-01-20 | $18.16 | $18.16 | 682,700 | — | — |
| 2012-01-19 | $18.56 | $18.56 | 1,040,000 | — | — |
| 2012-01-18 | $18.26 | $18.26 | 431,600 | — | — |
| 2012-01-17 | $18.12 | $18.12 | 1,058,100 | — | — |
| 2012-01-13 | $18.51 | $18.51 | 594,200 | — | — |
| 2012-01-12 | $18.45 | $18.45 | 639,600 | — | — |
| 2012-01-11 | $18.13 | $18.13 | 814,100 | — | — |
| 2012-01-10 | $17.76 | $17.76 | 558,800 | — | — |
| 2012-01-09 | $17.55 | $17.55 | 569,900 | — | — |
| 2012-01-06 | $17.71 | $17.71 | 766,000 | — | — |
| 2012-01-05 | $17.59 | $17.59 | 426,100 | — | — |
| 2012-01-04 | $17.40 | $17.40 | 794,900 | — | — |
| 2012-01-03 | $17.54 | $17.54 | 830,800 | — | — |