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
- 1995-10-06 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 | $27.25 | $30.05 | 512,000 | — | — |
| 2012-12-28 | $27.09 | $29.87 | 389,300 | — | — |
| 2012-12-27 | $27.24 | $30.04 | 436,900 | — | — |
| 2012-12-26 | $26.91 | $29.67 | 326,500 | — | — |
| 2012-12-24 | $27.24 | $30.04 | 248,100 | — | — |
| 2012-12-21 | $27.13 | $29.92 | 693,100 | — | — |
| 2012-12-20 | $27.51 | $30.34 | 700,200 | — | — |
| 2012-12-19 | $27.33 | $30.14 | 576,500 | — | — |
| 2012-12-18 | $27.46 | $30.28 | 730,900 | — | — |
| 2012-12-17 | $27.11 | $29.90 | 766,200 | — | — |
| 2012-12-14 | $26.95 | $29.72 | 959,500 | — | — |
| 2012-12-13 | $27.16 | $29.95 | 943,600 | — | — |
| 2012-12-12 | $27.50 | $30.33 | 588,700 | — | — |
| 2012-12-11 | $27.81 | $30.67 | 807,700 | — | — |
| 2012-12-10 | $27.64 | $30.48 | 967,100 | — | — |
| 2012-12-07 | $27.35 | $30.16 | 701,500 | — | — |
| 2012-12-06 | $27.67 | $30.51 | 908,000 | — | — |
| 2012-12-05 | $27.61 | $30.45 | 1,012,100 | — | — |
| 2012-12-04 | $27.97 | $30.84 | 1,285,700 | — | — |
| 2012-12-03 | $27.79 | $30.65 | 2,649,600 | — | — |
| 2012-11-30 | $28.72 | $31.67 | 3,929,000 | — | — |
| 2012-11-29 | $29.85 | $32.92 | 1,153,200 | — | — |
| 2012-11-28 | $29.70 | $32.75 | 691,700 | — | — |
| 2012-11-27 | $30.41 | $33.53 | 702,600 | — | — |
| 2012-11-26 | $30.65 | $33.80 | 689,200 | — | — |
| 2012-11-23 | $30.38 | $33.50 | 244,800 | — | — |
| 2012-11-21 | $30.04 | $33.13 | 505,600 | — | — |
| 2012-11-20 | $30.41 | $33.53 | 626,900 | — | — |
| 2012-11-19 | $30.57 | $33.71 | 1,080,400 | — | — |
| 2012-11-16 | $30.04 | $33.13 | 759,700 | — | — |
| 2012-11-15 | $30.40 | $33.52 | 995,800 | — | — |
| 2012-11-14 | $30.03 | $33.12 | 628,400 | — | — |
| 2012-11-13 | $30.25 | $33.36 | 908,300 | — | — |
| 2012-11-12 | $30.00 | $33.08 | 1,088,400 | — | — |
| 2012-11-09 | $29.45 | $32.48 | 565,400 | — | — |
| 2012-11-08 | $29.58 | $32.62 | 561,300 | — | — |
| 2012-11-07 | $30.05 | $33.14 | 1,360,500 | — | — |
| 2012-11-06 | $30.65 | $33.80 | 3,938,600 | — | — |
| 2012-11-05 | $26.85 | $29.61 | 536,600 | — | — |
| 2012-11-02 | $27.01 | $29.79 | 757,800 | — | — |
| 2012-11-01 | $26.86 | $29.62 | 564,600 | — | — |
| 2012-10-31 | $26.17 | $28.86 | 431,700 | — | — |
| 2012-10-26 | $26.04 | $28.72 | 214,100 | — | — |
| 2012-10-25 | $26.14 | $28.83 | 395,200 | — | — |
| 2012-10-24 | $26.02 | $28.69 | 744,300 | — | — |
| 2012-10-23 | $25.37 | $27.98 | 486,500 | — | — |
| 2012-10-22 | $25.44 | $28.05 | 548,300 | — | — |
| 2012-10-19 | $25.87 | $28.53 | 431,800 | — | — |
| 2012-10-18 | $26.46 | $29.18 | 489,500 | — | — |
| 2012-10-17 | $27.24 | $30.04 | 294,600 | — | — |
| 2012-10-16 | $27.16 | $29.95 | 367,100 | — | — |
| 2012-10-15 | $26.86 | $29.62 | 341,900 | — | — |
| 2012-10-12 | $27.09 | $29.87 | 297,700 | — | — |
| 2012-10-11 | $27.12 | $29.91 | 308,200 | — | — |
| 2012-10-10 | $27.03 | $29.81 | 474,200 | — | — |
| 2012-10-09 | $27.02 | $29.80 | 567,200 | — | — |
| 2012-10-08 | $27.89 | $30.76 | 319,500 | — | — |
| 2012-10-05 | $28.28 | $31.19 | 362,300 | — | — |
| 2012-10-04 | $28.32 | $31.23 | 599,000 | — | — |
| 2012-10-03 | $28.31 | $31.22 | 930,000 | — | — |
| 2012-10-02 | $27.86 | $30.72 | 786,700 | — | — |
| 2012-10-01 | $27.40 | $30.22 | 897,200 | — | — |
| 2012-09-28 | $26.95 | $29.72 | 556,800 | — | — |
| 2012-09-27 | $26.80 | $29.55 | 230,700 | — | — |
| 2012-09-26 | $26.50 | $29.22 | 401,600 | — | — |
| 2012-09-25 | $26.39 | $29.10 | 749,400 | — | — |
| 2012-09-24 | $27.05 | $29.83 | 650,400 | — | — |
| 2012-09-21 | $27.38 | $30.19 | 580,700 | — | — |
| 2012-09-20 | $27.47 | $30.29 | 604,200 | — | — |
| 2012-09-19 | $27.44 | $30.26 | 403,300 | — | — |
| 2012-09-18 | $27.60 | $30.44 | 381,800 | — | — |
| 2012-09-17 | $27.75 | $30.60 | 580,400 | — | — |
| 2012-09-14 | $27.53 | $30.36 | 635,200 | — | — |
| 2012-09-13 | $27.08 | $29.86 | 366,300 | — | — |
| 2012-09-12 | $27.07 | $29.85 | 389,000 | — | — |
| 2012-09-11 | $26.84 | $29.60 | 555,000 | — | — |
| 2012-09-10 | $27.00 | $29.77 | 658,900 | — | — |
| 2012-09-07 | $26.83 | $29.59 | 529,300 | — | — |
| 2012-09-06 | $26.69 | $29.43 | 1,004,000 | — | — |
| 2012-09-05 | $26.38 | $29.09 | 981,700 | — | — |
| 2012-09-04 | $25.51 | $28.13 | 1,300,800 | — | — |
| 2012-08-31 | $24.99 | $27.56 | 502,900 | — | — |
| 2012-08-30 | $25.19 | $27.78 | 450,800 | — | — |
| 2012-08-29 | $25.10 | $27.68 | 439,200 | — | — |
| 2012-08-28 | $24.73 | $27.27 | 432,600 | — | — |
| 2012-08-27 | $24.57 | $27.09 | 567,400 | — | — |
| 2012-08-24 | $24.84 | $27.39 | 436,400 | — | — |
| 2012-08-23 | $24.96 | $27.52 | 563,500 | — | — |
| 2012-08-22 | $24.91 | $27.47 | 951,900 | — | — |
| 2012-08-21 | $25.60 | $28.23 | 1,045,800 | — | — |
| 2012-08-20 | $26.42 | $29.13 | 1,301,600 | — | — |
| 2012-08-17 | $25.38 | $27.99 | 1,098,000 | — | — |
| 2012-08-16 | $24.20 | $26.69 | 2,620,900 | — | — |
| 2012-08-15 | $24.99 | $27.56 | 1,036,700 | — | — |
| 2012-08-14 | $25.47 | $28.09 | 794,400 | — | — |
| 2012-08-13 | $25.24 | $27.83 | 656,100 | — | — |
| 2012-08-10 | $25.34 | $27.94 | 620,300 | — | — |
| 2012-08-09 | $25.20 | $27.79 | 571,700 | — | — |
| 2012-08-08 | $25.00 | $27.57 | 810,000 | — | — |
| 2012-08-07 | $25.03 | $27.60 | 741,100 | — | — |
| 2012-08-06 | $24.98 | $27.55 | 759,000 | — | — |
| 2012-08-03 | $24.68 | $27.22 | 555,900 | — | — |
| 2012-08-02 | $24.41 | $26.92 | 770,400 | — | — |
| 2012-08-01 | $24.33 | $26.83 | 670,200 | — | — |
| 2012-07-31 | $24.85 | $27.40 | 818,000 | — | — |
| 2012-07-30 | $25.90 | $28.56 | 391,600 | — | — |
| 2012-07-27 | $26.21 | $28.90 | 357,800 | — | — |
| 2012-07-26 | $26.05 | $28.73 | 574,400 | — | — |
| 2012-07-25 | $25.85 | $28.51 | 553,200 | — | — |
| 2012-07-24 | $25.42 | $28.03 | 440,900 | — | — |
| 2012-07-23 | $25.36 | $27.97 | 386,300 | — | — |
| 2012-07-20 | $25.63 | $28.26 | 402,300 | — | — |
| 2012-07-19 | $25.96 | $28.63 | 356,200 | — | — |
| 2012-07-18 | $25.90 | $28.56 | 312,700 | — | — |
| 2012-07-17 | $25.57 | $28.20 | 525,000 | — | — |
| 2012-07-16 | $25.30 | $27.90 | 589,200 | — | — |
| 2012-07-13 | $25.58 | $28.21 | 394,000 | — | — |
| 2012-07-12 | $25.67 | $28.31 | 438,900 | — | — |
| 2012-07-11 | $25.54 | $28.16 | 699,000 | — | — |
| 2012-07-10 | $25.48 | $28.10 | 577,400 | — | — |
| 2012-07-09 | $25.73 | $28.37 | 572,600 | — | — |
| 2012-07-06 | $25.80 | $28.45 | 769,000 | — | — |
| 2012-07-05 | $25.64 | $28.27 | 843,300 | — | — |
| 2012-07-03 | $25.64 | $28.27 | 506,400 | — | — |
| 2012-07-02 | $25.28 | $27.88 | 1,477,100 | — | — |
| 2012-06-29 | $23.77 | $26.21 | 984,400 | — | — |
| 2012-06-28 | $23.25 | $25.64 | 762,900 | — | — |
| 2012-06-27 | $23.17 | $25.55 | 520,700 | — | — |
| 2012-06-26 | $22.52 | $24.83 | 694,800 | — | — |
| 2012-06-25 | $22.58 | $24.90 | 658,500 | — | — |
| 2012-06-22 | $22.63 | $24.96 | 905,700 | — | — |
| 2012-06-21 | $22.46 | $24.77 | 731,000 | — | — |
| 2012-06-20 | $22.94 | $25.30 | 724,400 | — | — |
| 2012-06-19 | $23.26 | $25.65 | 1,025,500 | — | — |
| 2012-06-18 | $23.58 | $26.00 | 909,600 | — | — |
| 2012-06-15 | $23.68 | $26.11 | 1,228,500 | — | — |
| 2012-06-14 | $23.27 | $25.66 | 870,200 | — | — |
| 2012-06-13 | $22.98 | $25.34 | 1,852,000 | — | — |
| 2012-06-12 | $23.30 | $25.69 | 636,100 | — | — |
| 2012-06-11 | $22.79 | $25.13 | 525,600 | — | — |
| 2012-06-08 | $22.98 | $25.34 | 641,200 | — | — |
| 2012-06-07 | $22.67 | $25.00 | 806,000 | — | — |
| 2012-06-06 | $22.71 | $25.04 | 893,000 | — | — |
| 2012-06-05 | $23.10 | $25.47 | 680,400 | — | — |
| 2012-06-04 | $22.81 | $25.15 | 741,200 | — | — |
| 2012-06-01 | $22.98 | $25.34 | 1,321,500 | — | — |
| 2012-05-31 | $24.13 | $26.61 | 1,352,300 | — | — |
| 2012-05-30 | $24.98 | $27.55 | 644,200 | — | — |
| 2012-05-29 | $25.20 | $27.79 | 1,021,400 | — | — |
| 2012-05-25 | $25.53 | $28.15 | 443,100 | — | — |
| 2012-05-24 | $25.57 | $28.20 | 756,400 | — | — |
| 2012-05-23 | $25.43 | $28.04 | 691,000 | — | — |
| 2012-05-22 | $25.78 | $28.43 | 766,800 | — | — |
| 2012-05-21 | $25.69 | $28.33 | 960,300 | — | — |
| 2012-05-18 | $24.54 | $27.06 | 700,500 | — | — |
| 2012-05-17 | $24.80 | $27.35 | 711,700 | — | — |
| 2012-05-16 | $25.89 | $28.55 | 508,400 | — | — |
| 2012-05-15 | $25.83 | $28.48 | 591,900 | — | — |
| 2012-05-14 | $25.82 | $28.47 | 424,100 | — | — |
| 2012-05-11 | $25.90 | $28.56 | 625,200 | — | — |
| 2012-05-10 | $25.75 | $28.40 | 479,000 | — | — |
| 2012-05-09 | $25.61 | $28.24 | 565,400 | — | — |
| 2012-05-08 | $25.97 | $28.64 | 406,000 | — | — |
| 2012-05-07 | $26.06 | $28.74 | 693,500 | — | — |
| 2012-05-04 | $26.10 | $28.78 | 632,900 | — | — |
| 2012-05-03 | $26.45 | $29.17 | 998,800 | — | — |
| 2012-05-02 | $26.45 | $29.17 | 1,214,900 | — | — |
| 2012-05-01 | $25.97 | $28.64 | 737,800 | — | — |
| 2012-04-30 | $26.01 | $28.68 | 774,500 | — | — |
| 2012-04-27 | $26.71 | $29.45 | 699,900 | — | — |
| 2012-04-26 | $26.18 | $28.87 | 950,800 | — | — |
| 2012-04-25 | $25.96 | $28.63 | 827,700 | — | — |
| 2012-04-24 | $25.21 | $27.80 | 590,000 | — | — |
| 2012-04-23 | $25.37 | $27.98 | 830,000 | — | — |
| 2012-04-20 | $25.86 | $28.52 | 1,563,000 | — | — |
| 2012-04-19 | $24.41 | $26.92 | 601,400 | — | — |
| 2012-04-18 | $23.78 | $26.22 | 580,800 | — | — |
| 2012-04-17 | $24.08 | $26.55 | 442,700 | — | — |
| 2012-04-16 | $23.87 | $26.32 | 572,500 | — | — |
| 2012-04-13 | $23.69 | $26.12 | 546,500 | — | — |
| 2012-04-12 | $24.01 | $26.48 | 609,500 | — | — |
| 2012-04-11 | $23.55 | $25.97 | 757,400 | — | — |
| 2012-04-10 | $23.10 | $25.47 | 549,200 | — | — |
| 2012-04-09 | $23.46 | $25.87 | 448,400 | — | — |
| 2012-04-05 | $23.67 | $26.10 | 530,500 | — | — |
| 2012-04-04 | $23.63 | $26.06 | 1,069,100 | — | — |
| 2012-04-03 | $24.14 | $26.62 | 731,100 | — | — |
| 2012-04-02 | $23.77 | $26.21 | 598,900 | — | — |
| 2012-03-30 | $23.66 | $26.09 | 401,500 | — | — |
| 2012-03-29 | $23.57 | $25.99 | 428,700 | — | — |
| 2012-03-28 | $23.56 | $25.98 | 651,700 | — | — |
| 2012-03-27 | $23.41 | $25.82 | 666,900 | — | — |
| 2012-03-26 | $23.34 | $25.74 | 2,472,200 | — | — |
| 2012-03-23 | $22.78 | $25.12 | 986,600 | — | — |
| 2012-03-22 | $22.97 | $25.33 | 862,600 | — | — |
| 2012-03-21 | $23.32 | $25.72 | 1,856,500 | — | — |
| 2012-03-20 | $24.31 | $26.81 | 3,200,200 | — | — |
| 2012-03-19 | $25.64 | $28.27 | 482,900 | — | — |
| 2012-03-16 | $25.37 | $27.98 | 938,400 | — | — |
| 2012-03-15 | $24.95 | $27.51 | 684,900 | — | — |
| 2012-03-14 | $24.92 | $27.48 | 389,800 | — | — |
| 2012-03-13 | $24.86 | $27.41 | 687,600 | — | — |
| 2012-03-12 | $24.77 | $27.31 | 382,800 | — | — |
| 2012-03-09 | $24.68 | $27.22 | 380,700 | — | — |
| 2012-03-08 | $24.49 | $27.01 | 541,400 | — | — |
| 2012-03-07 | $23.98 | $26.44 | 360,000 | — | — |
| 2012-03-06 | $23.76 | $26.20 | 346,800 | — | — |
| 2012-03-05 | $24.23 | $26.72 | 419,900 | — | — |
| 2012-03-02 | $24.37 | $26.87 | 413,000 | — | — |
| 2012-03-01 | $24.50 | $27.02 | 471,200 | — | — |
| 2012-02-29 | $24.20 | $26.69 | 457,400 | — | — |
| 2012-02-28 | $24.45 | $26.96 | 1,613,700 | — | — |
| 2012-02-27 | $24.05 | $26.52 | 554,600 | — | — |
| 2012-02-24 | $23.87 | $26.32 | 449,300 | — | — |
| 2012-02-23 | $23.97 | $26.43 | 611,800 | — | — |
| 2012-02-22 | $23.08 | $25.45 | 310,400 | — | — |
| 2012-02-21 | $23.34 | $25.74 | 426,000 | — | — |
| 2012-02-17 | $23.80 | $26.25 | 568,200 | — | — |
| 2012-02-16 | $23.91 | $26.37 | 433,400 | — | — |
| 2012-02-15 | $23.39 | $25.79 | 340,200 | — | — |
| 2012-02-14 | $23.00 | $25.36 | 420,600 | — | — |
| 2012-02-13 | $23.47 | $25.88 | 289,100 | — | — |
| 2012-02-10 | $23.28 | $25.67 | 418,400 | — | — |
| 2012-02-09 | $23.37 | $25.77 | 419,200 | — | — |
| 2012-02-08 | $23.58 | $26.00 | 470,700 | — | — |
| 2012-02-07 | $23.94 | $26.40 | 527,300 | — | — |
| 2012-02-06 | $24.00 | $26.47 | 596,900 | — | — |
| 2012-02-03 | $23.84 | $26.29 | 616,500 | — | — |
| 2012-02-02 | $23.66 | $26.09 | 818,800 | — | — |
| 2012-02-01 | $23.97 | $26.43 | 3,061,800 | — | — |
| 2012-01-31 | $23.66 | $26.09 | 1,765,600 | — | — |
| 2012-01-30 | $23.26 | $25.65 | 412,700 | — | — |
| 2012-01-27 | $23.29 | $25.68 | 497,800 | — | — |
| 2012-01-26 | $23.08 | $25.45 | 889,900 | — | — |
| 2012-01-25 | $22.83 | $25.18 | 869,500 | — | — |
| 2012-01-24 | $22.45 | $24.76 | 547,400 | — | — |
| 2012-01-23 | $22.12 | $24.39 | 519,100 | — | — |
| 2012-01-20 | $22.22 | $24.50 | 516,400 | — | — |
| 2012-01-19 | $21.86 | $24.11 | 627,200 | — | — |
| 2012-01-18 | $21.33 | $23.52 | 481,400 | — | — |
| 2012-01-17 | $20.95 | $23.10 | 492,800 | — | — |
| 2012-01-13 | $20.68 | $22.80 | 581,700 | — | — |
| 2012-01-12 | $20.75 | $22.88 | 1,202,600 | — | — |
| 2012-01-11 | $20.98 | $23.14 | 469,100 | — | — |
| 2012-01-10 | $21.00 | $23.16 | 398,200 | — | — |
| 2012-01-09 | $21.20 | $23.38 | 375,700 | — | — |
| 2012-01-06 | $21.19 | $23.37 | 377,500 | — | — |
| 2012-01-05 | $20.64 | $22.76 | 943,500 | — | — |
| 2012-01-04 | $20.36 | $22.45 | 332,000 | — | — |
| 2012-01-03 | $21.00 | $23.16 | 409,900 | — | — |