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
- 1996-08-27 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 | $28.65 | $28.65 | 12,267 | — | — |
| 2012-12-28 | $29.40 | $29.40 | 4,740 | — | — |
| 2012-12-27 | $29.25 | $29.25 | 3,940 | — | — |
| 2012-12-26 | $29.10 | $29.10 | 4,347 | — | — |
| 2012-12-24 | $29.85 | $29.85 | 2,020 | — | — |
| 2012-12-21 | $30.00 | $30.00 | 6,353 | — | — |
| 2012-12-20 | $31.05 | $31.05 | 2,927 | — | — |
| 2012-12-19 | $31.05 | $31.05 | 4,413 | — | — |
| 2012-12-18 | $31.05 | $31.05 | 6,940 | — | — |
| 2012-12-17 | $31.95 | $31.95 | 3,640 | — | — |
| 2012-12-14 | $31.05 | $31.05 | 2,600 | — | — |
| 2012-12-13 | $31.50 | $31.50 | 3,447 | — | — |
| 2012-12-12 | $30.75 | $30.75 | 3,507 | — | — |
| 2012-12-11 | $31.80 | $31.80 | 4,193 | — | — |
| 2012-12-10 | $30.90 | $30.90 | 4,087 | — | — |
| 2012-12-07 | $30.90 | $30.90 | 20,587 | — | — |
| 2012-12-06 | $32.25 | $32.25 | 18,073 | — | — |
| 2012-12-05 | $33.60 | $33.60 | 10,187 | — | — |
| 2012-12-04 | $34.50 | $34.50 | 4,993 | — | — |
| 2012-12-03 | $35.85 | $35.85 | 4,433 | — | — |
| 2012-11-30 | $38.40 | $38.40 | 3,307 | — | — |
| 2012-11-29 | $38.70 | $38.70 | 3,280 | — | — |
| 2012-11-28 | $38.40 | $38.40 | 5,987 | — | — |
| 2012-11-27 | $36.45 | $36.45 | 16,273 | — | — |
| 2012-11-26 | $39.15 | $39.15 | 21,673 | — | — |
| 2012-11-23 | $38.85 | $38.85 | 1,467 | — | — |
| 2012-11-21 | $38.25 | $38.25 | 13,173 | — | — |
| 2012-11-20 | $38.85 | $38.85 | 23,527 | — | — |
| 2012-11-19 | $35.70 | $35.70 | 8,187 | — | — |
| 2012-11-16 | $34.20 | $34.20 | 3,160 | — | — |
| 2012-11-15 | $34.50 | $34.50 | 2,200 | — | — |
| 2012-11-14 | $34.05 | $34.05 | 1,947 | — | — |
| 2012-11-13 | $33.90 | $33.90 | 5,020 | — | — |
| 2012-11-12 | $34.65 | $34.65 | 4,133 | — | — |
| 2012-11-09 | $33.60 | $33.60 | 4,740 | — | — |
| 2012-11-08 | $32.85 | $32.85 | 6,427 | — | — |
| 2012-11-07 | $34.05 | $34.05 | 6,487 | — | — |
| 2012-11-06 | $34.95 | $34.95 | 3,860 | — | — |
| 2012-11-05 | $34.50 | $34.50 | 8,920 | — | — |
| 2012-11-02 | $33.00 | $33.00 | 7,473 | — | — |
| 2012-11-01 | $33.15 | $33.15 | 5,893 | — | — |
| 2012-10-31 | $34.20 | $34.20 | 6,413 | — | — |
| 2012-10-26 | $35.25 | $35.25 | 3,307 | — | — |
| 2012-10-25 | $34.50 | $34.50 | 3,920 | — | — |
| 2012-10-24 | $34.95 | $34.95 | 8,473 | — | — |
| 2012-10-23 | $37.05 | $37.05 | 11,187 | — | — |
| 2012-10-22 | $39.30 | $39.30 | 26,653 | — | — |
| 2012-10-19 | $36.00 | $36.00 | 6,087 | — | — |
| 2012-10-18 | $35.70 | $35.70 | 4,880 | — | — |
| 2012-10-17 | $36.00 | $36.00 | 5,760 | — | — |
| 2012-10-16 | $34.50 | $34.50 | 2,167 | — | — |
| 2012-10-15 | $34.05 | $34.05 | 2,153 | — | — |
| 2012-10-12 | $34.35 | $34.35 | 2,173 | — | — |
| 2012-10-11 | $34.65 | $34.65 | 9,827 | — | — |
| 2012-10-10 | $32.85 | $32.85 | 12,607 | — | — |
| 2012-10-09 | $35.70 | $35.70 | 4,587 | — | — |
| 2012-10-08 | $36.90 | $36.90 | 5,627 | — | — |
| 2012-10-05 | $37.50 | $37.50 | 21,973 | — | — |
| 2012-10-04 | $35.40 | $35.40 | 5,373 | — | — |
| 2012-10-03 | $35.85 | $35.85 | 14,080 | — | — |
| 2012-10-02 | $34.05 | $34.05 | 6,273 | — | — |
| 2012-10-01 | $33.60 | $33.60 | 10,607 | — | — |
| 2012-09-28 | $34.80 | $34.80 | 14,233 | — | — |
| 2012-09-27 | $33.90 | $33.90 | 67,193 | — | — |
| 2012-09-26 | $31.50 | $31.50 | 25,427 | — | — |
| 2012-09-25 | $33.90 | $33.90 | 21,200 | — | — |
| 2012-09-24 | $32.25 | $32.25 | 42,513 | — | — |
| 2012-09-21 | $33.45 | $33.45 | 69,587 | — | — |
| 2012-09-20 | $38.40 | $38.40 | 22,320 | — | — |
| 2012-09-19 | $42.15 | $42.15 | 18,253 | — | — |
| 2012-09-18 | $41.25 | $41.25 | 11,660 | — | — |
| 2012-09-17 | $39.90 | $39.90 | 16,560 | — | — |
| 2012-09-14 | $38.70 | $38.70 | 8,460 | — | — |
| 2012-09-13 | $39.00 | $39.00 | 6,167 | — | — |
| 2012-09-12 | $39.45 | $39.45 | 9,353 | — | — |
| 2012-09-11 | $38.85 | $38.85 | 6,973 | — | — |
| 2012-09-10 | $39.30 | $39.30 | 13,307 | — | — |
| 2012-09-07 | $38.25 | $38.25 | 12,020 | — | — |
| 2012-09-06 | $39.90 | $39.90 | 23,860 | — | — |
| 2012-09-05 | $41.55 | $41.55 | 25,113 | — | — |
| 2012-09-04 | $41.40 | $41.40 | 18,167 | — | — |
| 2012-08-31 | $41.40 | $41.40 | 47,107 | — | — |
| 2012-08-30 | $38.55 | $38.55 | 15,020 | — | — |
| 2012-08-29 | $37.20 | $37.20 | 33,067 | — | — |
| 2012-08-28 | $39.75 | $39.75 | 63,580 | — | — |
| 2012-08-27 | $36.00 | $36.00 | 35,080 | — | — |
| 2012-08-24 | $32.25 | $32.25 | 4,767 | — | — |
| 2012-08-23 | $32.55 | $32.55 | 13,353 | — | — |
| 2012-08-22 | $31.65 | $31.65 | 38,167 | — | — |
| 2012-08-21 | $34.05 | $34.05 | 49,587 | — | — |
| 2012-08-20 | $30.00 | $30.00 | 7,707 | — | — |
| 2012-08-17 | $29.55 | $29.55 | 7,853 | — | — |
| 2012-08-16 | $29.10 | $29.10 | 6,800 | — | — |
| 2012-08-15 | $28.05 | $28.05 | 12,420 | — | — |
| 2012-08-14 | $29.25 | $29.25 | 16,953 | — | — |
| 2012-08-13 | $30.15 | $30.15 | 11,673 | — | — |
| 2012-08-10 | $30.30 | $30.30 | 8,420 | — | — |
| 2012-08-09 | $30.30 | $30.30 | 7,600 | — | — |
| 2012-08-08 | $30.15 | $30.15 | 35,733 | — | — |
| 2012-08-07 | $32.10 | $32.10 | 36,547 | — | — |
| 2012-08-06 | $30.45 | $30.45 | 26,840 | — | — |
| 2012-08-03 | $27.00 | $27.00 | 24,060 | — | — |
| 2012-08-02 | $25.05 | $25.05 | 35,640 | — | — |
| 2012-08-01 | $24.00 | $24.00 | 8,320 | — | — |
| 2012-07-31 | $25.20 | $25.20 | 8,547 | — | — |
| 2012-07-30 | $24.75 | $24.75 | 13,033 | — | — |
| 2012-07-27 | $25.50 | $25.50 | 32,400 | — | — |
| 2012-07-26 | $24.00 | $24.00 | 14,973 | — | — |
| 2012-07-25 | $23.40 | $23.40 | 12,207 | — | — |
| 2012-07-24 | $22.95 | $22.95 | 16,287 | — | — |
| 2012-07-23 | $23.25 | $23.25 | 17,500 | — | — |
| 2012-07-20 | $24.45 | $24.45 | 25,547 | — | — |
| 2012-07-19 | $23.70 | $23.70 | 10,947 | — | — |
| 2012-07-18 | $23.55 | $23.55 | 32,080 | — | — |
| 2012-07-17 | $21.90 | $21.90 | 41,060 | — | — |
| 2012-07-16 | $23.55 | $23.55 | 23,353 | — | — |
| 2012-07-13 | $24.30 | $24.30 | 17,120 | — | — |
| 2012-07-12 | $24.60 | $24.60 | 19,847 | — | — |
| 2012-07-11 | $25.20 | $25.20 | 22,253 | — | — |
| 2012-07-10 | $25.65 | $25.65 | 25,620 | — | — |
| 2012-07-09 | $26.70 | $26.70 | 29,187 | — | — |
| 2012-07-06 | $28.95 | $28.95 | 83,787 | — | — |
| 2012-07-05 | $30.60 | $30.60 | 134,567 | — | — |
| 2012-07-03 | $23.85 | $23.85 | 10,007 | — | — |
| 2012-07-02 | $23.40 | $23.40 | 22,353 | — | — |
| 2012-06-29 | $24.15 | $24.15 | 55,807 | — | — |
| 2012-06-28 | $24.30 | $24.30 | 26,047 | — | — |
| 2012-06-27 | $24.45 | $24.45 | 45,973 | — | — |
| 2012-06-26 | $25.35 | $25.35 | 115,240 | — | — |
| 2012-06-25 | $26.25 | $26.25 | 36,140 | — | — |
| 2012-06-22 | $27.75 | $27.75 | 145,787 | — | — |
| 2012-06-21 | $28.65 | $28.65 | 58,180 | — | — |
| 2012-06-20 | $30.45 | $30.45 | 56,113 | — | — |
| 2012-06-19 | $30.90 | $30.90 | 62,000 | — | — |
| 2012-06-18 | $31.50 | $31.50 | 81,013 | — | — |
| 2012-06-15 | $34.05 | $34.05 | 335,140 | — | — |
| 2012-06-14 | $44.85 | $44.85 | 32,253 | — | — |
| 2012-06-13 | $43.65 | $43.65 | 23,107 | — | — |
| 2012-06-12 | $42.90 | $42.90 | 30,767 | — | — |
| 2012-06-11 | $39.90 | $39.90 | 21,800 | — | — |
| 2012-06-08 | $43.35 | $43.35 | 51,567 | — | — |
| 2012-06-07 | $46.20 | $46.20 | 25,307 | — | — |
| 2012-06-06 | $46.65 | $46.65 | 50,907 | — | — |
| 2012-06-05 | $46.05 | $46.05 | 92,293 | — | — |
| 2012-06-04 | $49.80 | $49.80 | 156,540 | — | — |
| 2012-06-01 | $44.85 | $44.85 | 327,707 | — | — |
| 2012-05-31 | $39.75 | $39.75 | 349,380 | — | — |
| 2012-05-30 | $28.65 | $28.65 | 96,220 | — | — |
| 2012-05-29 | $38.85 | $38.85 | 242,613 | — | — |
| 2012-05-25 | $18.45 | $18.45 | 13,200 | — | — |
| 2012-05-24 | $19.65 | $19.65 | 3,807 | — | — |
| 2012-05-23 | $19.80 | $19.80 | 6,267 | — | — |
| 2012-05-22 | $20.25 | $20.25 | 8,067 | — | — |
| 2012-05-21 | $21.00 | $21.00 | 7,447 | — | — |
| 2012-05-18 | $20.25 | $20.25 | 20,073 | — | — |
| 2012-05-17 | $18.45 | $18.45 | 34,400 | — | — |
| 2012-05-16 | $20.70 | $20.70 | 14,053 | — | — |
| 2012-05-15 | $22.80 | $22.80 | 9,667 | — | — |
| 2012-05-14 | $24.15 | $24.15 | 9,647 | — | — |
| 2012-05-11 | $25.80 | $25.80 | 10,053 | — | — |
| 2012-05-10 | $25.95 | $25.95 | 8,067 | — | — |
| 2012-05-09 | $25.50 | $25.50 | 7,533 | — | — |
| 2012-05-08 | $25.50 | $25.50 | 8,553 | — | — |
| 2012-05-07 | $26.40 | $26.40 | 4,933 | — | — |
| 2012-05-04 | $25.95 | $25.95 | 6,427 | — | — |
| 2012-05-03 | $26.55 | $26.55 | 7,120 | — | — |
| 2012-05-02 | $27.45 | $27.45 | 10,300 | — | — |
| 2012-05-01 | $27.45 | $27.45 | 11,267 | — | — |
| 2012-04-30 | $27.90 | $27.90 | 16,933 | — | — |
| 2012-04-27 | $28.50 | $28.50 | 16,233 | — | — |
| 2012-04-26 | $30.00 | $30.00 | 47,987 | — | — |
| 2012-04-25 | $29.40 | $29.40 | 35,733 | — | — |
| 2012-04-24 | $25.20 | $25.20 | 43,573 | — | — |
| 2012-04-23 | $28.05 | $28.05 | 32,453 | — | — |
| 2012-04-20 | $34.50 | $34.50 | 15,580 | — | — |
| 2012-04-19 | $34.50 | $34.50 | 10,720 | — | — |
| 2012-04-18 | $36.00 | $36.00 | 8,073 | — | — |
| 2012-04-17 | $37.20 | $37.20 | 6,627 | — | — |
| 2012-04-16 | $36.75 | $36.75 | 6,260 | — | — |
| 2012-04-13 | $37.20 | $37.20 | 13,413 | — | — |
| 2012-04-12 | $39.90 | $39.90 | 8,613 | — | — |
| 2012-04-11 | $40.65 | $40.65 | 11,860 | — | — |
| 2012-04-10 | $41.25 | $41.25 | 48,993 | — | — |
| 2012-04-09 | $38.55 | $38.55 | 11,160 | — | — |
| 2012-04-05 | $39.75 | $39.75 | 16,740 | — | — |
| 2012-04-04 | $40.35 | $40.35 | 10,687 | — | — |
| 2012-04-03 | $43.05 | $43.05 | 8,340 | — | — |
| 2012-04-02 | $45.00 | $45.00 | 17,793 | — | — |
| 2012-03-30 | $40.95 | $40.95 | 11,107 | — | — |
| 2012-03-29 | $41.25 | $41.25 | 5,373 | — | — |
| 2012-03-28 | $42.00 | $42.00 | 12,727 | — | — |
| 2012-03-27 | $44.40 | $44.40 | 5,333 | — | — |
| 2012-03-26 | $45.75 | $45.75 | 7,033 | — | — |
| 2012-03-23 | $44.70 | $44.70 | 9,220 | — | — |
| 2012-03-22 | $45.45 | $45.45 | 5,553 | — | — |
| 2012-03-21 | $46.20 | $46.20 | 10,180 | — | — |
| 2012-03-20 | $46.50 | $46.50 | 11,627 | — | — |
| 2012-03-19 | $47.40 | $47.40 | 12,187 | — | — |
| 2012-03-16 | $49.80 | $49.80 | 21,307 | — | — |
| 2012-03-15 | $49.20 | $49.20 | 11,700 | — | — |
| 2012-03-14 | $50.10 | $50.10 | 31,520 | — | — |
| 2012-03-13 | $45.75 | $45.75 | 21,067 | — | — |
| 2012-03-12 | $43.95 | $43.95 | 17,680 | — | — |
| 2012-03-09 | $45.60 | $45.60 | 87,340 | — | — |
| 2012-03-08 | $48.75 | $48.75 | 88,727 | — | — |
| 2012-03-07 | $34.95 | $34.95 | 28,853 | — | — |
| 2012-03-06 | $34.80 | $34.80 | 21,733 | — | — |
| 2012-03-05 | $37.35 | $37.35 | 31,573 | — | — |
| 2012-03-02 | $43.05 | $43.05 | 26,740 | — | — |
| 2012-03-01 | $45.30 | $45.30 | 18,593 | — | — |
| 2012-02-29 | $48.45 | $48.45 | 10,967 | — | — |
| 2012-02-28 | $49.80 | $49.80 | 16,707 | — | — |
| 2012-02-27 | $49.80 | $49.80 | 34,907 | — | — |
| 2012-02-24 | $58.80 | $58.80 | 20,280 | — | — |
| 2012-02-23 | $58.05 | $58.05 | 27,727 | — | — |
| 2012-02-22 | $58.50 | $58.50 | 15,613 | — | — |
| 2012-02-21 | $66.60 | $66.60 | 17,720 | — | — |
| 2012-02-17 | $70.80 | $70.80 | 1,354 | — | — |
| 2012-02-16 | $69.60 | $69.60 | 8,376 | — | — |
| 2012-02-15 | $68.40 | $68.40 | 12,948 | — | — |
| 2012-02-14 | $72.00 | $72.00 | 12,808 | — | — |
| 2012-02-13 | $76.80 | $76.80 | 23,220 | — | — |
| 2012-02-10 | $64.80 | $64.80 | 11,644 | — | — |
| 2012-02-09 | $60.00 | $60.00 | 9,648 | — | — |
| 2012-02-08 | $66.00 | $66.00 | 10,473 | — | — |
| 2012-02-07 | $64.80 | $64.80 | 24,088 | — | — |
| 2012-02-06 | $64.80 | $64.80 | 28,528 | — | — |
| 2012-02-03 | $54.00 | $54.00 | 56,212 | — | — |
| 2012-02-02 | $50.40 | $50.40 | 13,223 | — | — |
| 2012-02-01 | $48.00 | $48.00 | 6,473 | — | — |
| 2012-01-31 | $45.60 | $45.60 | 4,576 | — | — |
| 2012-01-30 | $48.00 | $48.00 | 6,422 | — | — |
| 2012-01-27 | $45.60 | $45.60 | 5,686 | — | — |
| 2012-01-26 | $48.00 | $48.00 | 11,322 | — | — |
| 2012-01-25 | $46.80 | $46.80 | 6,089 | — | — |
| 2012-01-24 | $44.40 | $44.40 | 3,933 | — | — |
| 2012-01-23 | $44.40 | $44.40 | 3,391 | — | — |
| 2012-01-20 | $43.20 | $43.20 | 3,788 | — | — |
| 2012-01-19 | $44.40 | $44.40 | 4,361 | — | — |
| 2012-01-18 | $43.20 | $43.20 | 8,301 | — | — |
| 2012-01-17 | $45.60 | $45.60 | 9,277 | — | — |
| 2012-01-13 | $44.40 | $44.40 | 17,243 | — | — |
| 2012-01-12 | $42.00 | $42.00 | 9,097 | — | — |
| 2012-01-11 | $42.00 | $42.00 | 12,019 | — | — |
| 2012-01-10 | $44.40 | $44.40 | 9,842 | — | — |
| 2012-01-09 | $48.00 | $48.00 | 8,852 | — | — |
| 2012-01-06 | $49.20 | $49.20 | 19,189 | — | — |
| 2012-01-05 | $48.00 | $48.00 | 9,381 | — | — |
| 2012-01-04 | $46.80 | $46.80 | 4,953 | — | — |
| 2012-01-03 | $44.40 | $44.40 | 3,524 | — | — |