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
- 1995-12-05 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 | $37.80 | $37.80 | 22,115 | — | — |
| 2012-12-28 | $36.40 | $36.40 | 10,760 | — | — |
| 2012-12-27 | $36.60 | $36.60 | 20,235 | — | — |
| 2012-12-26 | $37.20 | $37.20 | 19,675 | — | — |
| 2012-12-24 | $38.60 | $38.60 | 9,055 | — | — |
| 2012-12-21 | $38.80 | $38.80 | 102,065 | — | — |
| 2012-12-20 | $40.20 | $40.20 | 33,345 | — | — |
| 2012-12-19 | $40.40 | $40.40 | 46,800 | — | — |
| 2012-12-18 | $38.20 | $38.20 | 26,870 | — | — |
| 2012-12-17 | $37.60 | $37.60 | 12,315 | — | — |
| 2012-12-14 | $36.00 | $36.00 | 14,750 | — | — |
| 2012-12-13 | $35.60 | $35.60 | 6,305 | — | — |
| 2012-12-12 | $36.80 | $36.80 | 19,000 | — | — |
| 2012-12-11 | $35.60 | $35.60 | 24,260 | — | — |
| 2012-12-10 | $34.40 | $34.40 | 28,415 | — | — |
| 2012-12-07 | $35.60 | $35.60 | 30,950 | — | — |
| 2012-12-06 | $35.80 | $35.80 | 16,570 | — | — |
| 2012-12-05 | $36.40 | $36.40 | 18,705 | — | — |
| 2012-12-04 | $37.40 | $37.40 | 20,975 | — | — |
| 2012-12-03 | $36.60 | $36.60 | 21,895 | — | — |
| 2012-11-30 | $37.00 | $37.00 | 81,500 | — | — |
| 2012-11-29 | $38.20 | $38.20 | 18,760 | — | — |
| 2012-11-28 | $37.60 | $37.60 | 12,610 | — | — |
| 2012-11-27 | $37.60 | $37.60 | 31,220 | — | — |
| 2012-11-26 | $37.20 | $37.20 | 29,935 | — | — |
| 2012-11-23 | $35.00 | $35.00 | 11,870 | — | — |
| 2012-11-21 | $34.00 | $34.00 | 22,995 | — | — |
| 2012-11-20 | $33.80 | $33.80 | 28,745 | — | — |
| 2012-11-19 | $32.60 | $32.60 | 27,535 | — | — |
| 2012-11-16 | $32.20 | $32.20 | 29,330 | — | — |
| 2012-11-15 | $31.40 | $31.40 | 31,275 | — | — |
| 2012-11-14 | $32.60 | $32.60 | 48,305 | — | — |
| 2012-11-13 | $33.80 | $33.80 | 22,470 | — | — |
| 2012-11-12 | $33.60 | $33.60 | 16,710 | — | — |
| 2012-11-09 | $34.00 | $34.00 | 22,550 | — | — |
| 2012-11-08 | $34.20 | $34.20 | 26,925 | — | — |
| 2012-11-07 | $35.20 | $35.20 | 51,080 | — | — |
| 2012-11-06 | $38.00 | $38.00 | 33,375 | — | — |
| 2012-11-05 | $39.20 | $39.20 | 23,485 | — | — |
| 2012-11-02 | $38.80 | $38.80 | 48,145 | — | — |
| 2012-11-01 | $40.60 | $40.60 | 41,890 | — | — |
| 2012-10-31 | $42.00 | $42.00 | 42,220 | — | — |
| 2012-10-26 | $42.20 | $42.20 | 59,975 | — | — |
| 2012-10-25 | $44.60 | $44.60 | 19,365 | — | — |
| 2012-10-24 | $44.60 | $44.60 | 28,835 | — | — |
| 2012-10-23 | $43.20 | $43.20 | 24,060 | — | — |
| 2012-10-22 | $43.60 | $43.60 | 23,475 | — | — |
| 2012-10-19 | $44.20 | $44.20 | 53,790 | — | — |
| 2012-10-18 | $47.00 | $47.00 | 90,160 | — | — |
| 2012-10-17 | $44.80 | $44.80 | 17,370 | — | — |
| 2012-10-16 | $44.80 | $44.80 | 22,495 | — | — |
| 2012-10-15 | $43.20 | $43.20 | 11,795 | — | — |
| 2012-10-12 | $44.00 | $44.00 | 20,230 | — | — |
| 2012-10-11 | $42.80 | $42.80 | 11,150 | — | — |
| 2012-10-10 | $43.00 | $43.00 | 16,800 | — | — |
| 2012-10-09 | $43.60 | $43.60 | 22,545 | — | — |
| 2012-10-08 | $43.80 | $43.80 | 24,325 | — | — |
| 2012-10-05 | $45.40 | $45.40 | 39,060 | — | — |
| 2012-10-04 | $47.20 | $47.20 | 73,980 | — | — |
| 2012-10-03 | $47.20 | $47.20 | 28,220 | — | — |
| 2012-10-02 | $47.00 | $47.00 | 110,890 | — | — |
| 2012-10-01 | $47.80 | $47.80 | 168,945 | — | — |
| 2012-09-28 | $43.20 | $43.20 | 84,695 | — | — |
| 2012-09-27 | $41.60 | $41.60 | 52,325 | — | — |
| 2012-09-26 | $40.40 | $40.40 | 18,730 | — | — |
| 2012-09-25 | $40.80 | $40.80 | 46,445 | — | — |
| 2012-09-24 | $41.00 | $41.00 | 33,100 | — | — |
| 2012-09-21 | $40.00 | $40.00 | 47,985 | — | — |
| 2012-09-20 | $39.80 | $39.80 | 36,765 | — | — |
| 2012-09-19 | $39.20 | $39.20 | 36,825 | — | — |
| 2012-09-18 | $39.40 | $39.40 | 45,355 | — | — |
| 2012-09-17 | $37.80 | $37.80 | 17,225 | — | — |
| 2012-09-14 | $37.80 | $37.80 | 29,160 | — | — |
| 2012-09-13 | $37.80 | $37.80 | 32,935 | — | — |
| 2012-09-12 | $37.60 | $37.60 | 17,875 | — | — |
| 2012-09-11 | $38.20 | $38.20 | 14,185 | — | — |
| 2012-09-10 | $38.60 | $38.60 | 55,455 | — | — |
| 2012-09-07 | $39.80 | $39.80 | 27,185 | — | — |
| 2012-09-06 | $39.80 | $39.80 | 39,215 | — | — |
| 2012-09-05 | $39.60 | $39.60 | 38,505 | — | — |
| 2012-09-04 | $40.80 | $40.80 | 22,750 | — | — |
| 2012-08-31 | $40.80 | $40.80 | 42,085 | — | — |
| 2012-08-30 | $40.00 | $40.00 | 13,280 | — | — |
| 2012-08-29 | $41.60 | $41.60 | 34,100 | — | — |
| 2012-08-28 | $41.00 | $41.00 | 29,320 | — | — |
| 2012-08-27 | $40.00 | $40.00 | 19,475 | — | — |
| 2012-08-24 | $40.00 | $40.00 | 21,880 | — | — |
| 2012-08-23 | $39.20 | $39.20 | 13,185 | — | — |
| 2012-08-22 | $39.80 | $39.80 | 12,145 | — | — |
| 2012-08-21 | $39.40 | $39.40 | 11,930 | — | — |
| 2012-08-20 | $40.00 | $40.00 | 9,885 | — | — |
| 2012-08-17 | $41.00 | $41.00 | 21,995 | — | — |
| 2012-08-16 | $41.00 | $41.00 | 21,380 | — | — |
| 2012-08-15 | $40.00 | $40.00 | 22,405 | — | — |
| 2012-08-14 | $39.40 | $39.40 | 18,575 | — | — |
| 2012-08-13 | $39.40 | $39.40 | 21,585 | — | — |
| 2012-08-10 | $41.40 | $41.40 | 36,370 | — | — |
| 2012-08-09 | $39.60 | $39.60 | 30,730 | — | — |
| 2012-08-08 | $41.20 | $41.20 | 23,150 | — | — |
| 2012-08-07 | $42.20 | $42.20 | 50,925 | — | — |
| 2012-08-06 | $42.20 | $42.20 | 71,465 | — | — |
| 2012-08-03 | $41.80 | $41.80 | 53,195 | — | — |
| 2012-08-02 | $42.20 | $42.20 | 42,835 | — | — |
| 2012-08-01 | $42.20 | $42.20 | 105,245 | — | — |
| 2012-07-31 | $44.60 | $44.60 | 65,370 | — | — |
| 2012-07-30 | $43.80 | $43.80 | 59,770 | — | — |
| 2012-07-27 | $43.60 | $43.60 | 167,240 | — | — |
| 2012-07-26 | $43.00 | $43.00 | 85,880 | — | — |
| 2012-07-25 | $42.20 | $42.20 | 133,450 | — | — |
| 2012-07-24 | $34.40 | $34.40 | 62,130 | — | — |
| 2012-07-23 | $36.80 | $36.80 | 55,355 | — | — |
| 2012-07-20 | $38.00 | $38.00 | 149,180 | — | — |
| 2012-07-19 | $42.60 | $42.60 | 169,650 | — | — |
| 2012-07-18 | $42.80 | $42.80 | 67,845 | — | — |
| 2012-07-17 | $42.60 | $42.60 | 89,610 | — | — |
| 2012-07-16 | $41.20 | $41.20 | 86,830 | — | — |
| 2012-07-13 | $41.40 | $41.40 | 55,030 | — | — |
| 2012-07-12 | $40.00 | $40.00 | 71,770 | — | — |
| 2012-07-11 | $40.20 | $40.20 | 60,580 | — | — |
| 2012-07-10 | $39.20 | $39.20 | 93,895 | — | — |
| 2012-07-09 | $39.00 | $39.00 | 99,495 | — | — |
| 2012-07-06 | $38.00 | $38.00 | 113,865 | — | — |
| 2012-07-05 | $35.60 | $35.60 | 61,685 | — | — |
| 2012-07-03 | $34.20 | $34.20 | 35,620 | — | — |
| 2012-07-02 | $34.20 | $34.20 | 112,645 | — | — |
| 2012-06-29 | $31.20 | $31.20 | 60,055 | — | — |
| 2012-06-28 | $29.40 | $29.40 | 21,410 | — | — |
| 2012-06-27 | $29.60 | $29.60 | 38,680 | — | — |
| 2012-06-26 | $29.40 | $29.40 | 62,650 | — | — |
| 2012-06-25 | $27.80 | $27.80 | 35,185 | — | — |
| 2012-06-22 | $27.00 | $27.00 | 189,325 | — | — |
| 2012-06-21 | $26.00 | $26.00 | 20,840 | — | — |
| 2012-06-20 | $25.60 | $25.60 | 16,050 | — | — |
| 2012-06-19 | $25.40 | $25.40 | 18,940 | — | — |
| 2012-06-18 | $25.20 | $25.20 | 17,720 | — | — |
| 2012-06-15 | $24.60 | $24.60 | 36,110 | — | — |
| 2012-06-14 | $25.20 | $25.20 | 11,710 | — | — |
| 2012-06-13 | $24.40 | $24.40 | 13,930 | — | — |
| 2012-06-12 | $25.20 | $25.20 | 12,880 | — | — |
| 2012-06-11 | $24.80 | $24.80 | 18,215 | — | — |
| 2012-06-08 | $25.40 | $25.40 | 10,375 | — | — |
| 2012-06-07 | $25.20 | $25.20 | 14,395 | — | — |
| 2012-06-06 | $25.60 | $25.60 | 14,785 | — | — |
| 2012-06-05 | $24.60 | $24.60 | 20,065 | — | — |
| 2012-06-04 | $24.40 | $24.40 | 22,020 | — | — |
| 2012-06-01 | $24.60 | $24.60 | 23,970 | — | — |
| 2012-05-31 | $25.40 | $25.40 | 51,135 | — | — |
| 2012-05-30 | $24.60 | $24.60 | 15,965 | — | — |
| 2012-05-29 | $25.60 | $25.60 | 18,855 | — | — |
| 2012-05-25 | $25.40 | $25.40 | 17,935 | — | — |
| 2012-05-24 | $25.00 | $25.00 | 13,695 | — | — |
| 2012-05-23 | $24.20 | $24.20 | 122,560 | — | — |
| 2012-05-22 | $23.20 | $23.20 | 29,850 | — | — |
| 2012-05-21 | $24.20 | $24.20 | 39,920 | — | — |
| 2012-05-18 | $23.20 | $23.20 | 66,825 | — | — |
| 2012-05-17 | $24.40 | $24.40 | 45,810 | — | — |
| 2012-05-16 | $25.40 | $25.40 | 127,290 | — | — |
| 2012-05-15 | $25.40 | $25.40 | 47,765 | — | — |
| 2012-05-14 | $25.20 | $25.20 | 58,025 | — | — |
| 2012-05-11 | $26.00 | $26.00 | 48,945 | — | — |
| 2012-05-10 | $26.40 | $26.40 | 20,950 | — | — |
| 2012-05-09 | $26.80 | $26.80 | 35,420 | — | — |
| 2012-05-08 | $28.00 | $28.00 | 23,315 | — | — |
| 2012-05-07 | $28.80 | $28.80 | 63,795 | — | — |
| 2012-05-04 | $27.60 | $27.60 | 50,265 | — | — |
| 2012-05-03 | $27.00 | $27.00 | 32,705 | — | — |
| 2012-05-02 | $27.60 | $27.60 | 36,565 | — | — |
| 2012-05-01 | $26.20 | $26.20 | 42,120 | — | — |
| 2012-04-30 | $27.20 | $27.20 | 107,230 | — | — |
| 2012-04-27 | $25.80 | $25.80 | 74,525 | — | — |
| 2012-04-26 | $25.20 | $25.20 | 37,630 | — | — |
| 2012-04-25 | $24.80 | $24.80 | 31,975 | — | — |
| 2012-04-24 | $24.80 | $24.80 | 38,245 | — | — |
| 2012-04-23 | $24.60 | $24.60 | 22,465 | — | — |
| 2012-04-20 | $24.60 | $24.60 | 26,560 | — | — |
| 2012-04-19 | $24.20 | $24.20 | 49,190 | — | — |
| 2012-04-18 | $23.80 | $23.80 | 57,595 | — | — |
| 2012-04-17 | $24.60 | $24.60 | 26,940 | — | — |
| 2012-04-16 | $24.40 | $24.40 | 52,655 | — | — |
| 2012-04-13 | $23.80 | $23.80 | 46,735 | — | — |
| 2012-04-12 | $25.40 | $25.40 | 52,995 | — | — |
| 2012-04-11 | $24.60 | $24.60 | 28,005 | — | — |
| 2012-04-10 | $23.40 | $23.40 | 37,505 | — | — |
| 2012-04-09 | $23.80 | $23.80 | 54,610 | — | — |
| 2012-04-05 | $24.80 | $24.80 | 17,920 | — | — |
| 2012-04-04 | $25.00 | $25.00 | 32,900 | — | — |
| 2012-04-03 | $25.20 | $25.20 | 17,595 | — | — |
| 2012-04-02 | $25.80 | $25.80 | 23,190 | — | — |
| 2012-03-30 | $25.20 | $25.20 | 41,450 | — | — |
| 2012-03-29 | $25.80 | $25.80 | 26,895 | — | — |
| 2012-03-28 | $26.00 | $26.00 | 27,840 | — | — |
| 2012-03-27 | $26.40 | $26.40 | 34,385 | — | — |
| 2012-03-26 | $27.00 | $27.00 | 30,190 | — | — |
| 2012-03-23 | $26.80 | $26.80 | 19,695 | — | — |
| 2012-03-22 | $26.40 | $26.40 | 16,320 | — | — |
| 2012-03-21 | $26.60 | $26.60 | 17,355 | — | — |
| 2012-03-20 | $26.20 | $26.20 | 22,345 | — | — |
| 2012-03-19 | $27.20 | $27.20 | 29,985 | — | — |
| 2012-03-16 | $27.60 | $27.60 | 24,735 | — | — |
| 2012-03-15 | $27.80 | $27.80 | 18,410 | — | — |
| 2012-03-14 | $27.60 | $27.60 | 28,345 | — | — |
| 2012-03-13 | $27.80 | $27.80 | 58,960 | — | — |
| 2012-03-12 | $27.80 | $27.80 | 92,545 | — | — |
| 2012-03-09 | $25.80 | $25.80 | 19,260 | — | — |
| 2012-03-08 | $26.20 | $26.20 | 34,850 | — | — |
| 2012-03-07 | $25.20 | $25.20 | 14,075 | — | — |
| 2012-03-06 | $24.60 | $24.60 | 34,160 | — | — |
| 2012-03-05 | $25.40 | $25.40 | 31,290 | — | — |
| 2012-03-02 | $25.80 | $25.80 | 29,510 | — | — |
| 2012-03-01 | $25.60 | $25.60 | 19,345 | — | — |
| 2012-02-29 | $25.40 | $25.40 | 56,430 | — | — |
| 2012-02-28 | $26.20 | $26.20 | 23,690 | — | — |
| 2012-02-27 | $26.60 | $26.60 | 32,220 | — | — |
| 2012-02-24 | $27.40 | $27.40 | 10,650 | — | — |
| 2012-02-23 | $27.60 | $27.60 | 27,315 | — | — |
| 2012-02-22 | $27.20 | $27.20 | 14,645 | — | — |
| 2012-02-21 | $27.80 | $27.80 | 18,875 | — | — |
| 2012-02-17 | $28.40 | $28.40 | 27,660 | — | — |
| 2012-02-16 | $28.40 | $28.40 | 21,140 | — | — |
| 2012-02-15 | $28.00 | $28.00 | 22,670 | — | — |
| 2012-02-14 | $27.20 | $27.20 | 22,700 | — | — |
| 2012-02-13 | $28.00 | $28.00 | 15,995 | — | — |
| 2012-02-10 | $27.00 | $27.00 | 26,745 | — | — |
| 2012-02-09 | $28.20 | $28.20 | 20,740 | — | — |
| 2012-02-08 | $29.20 | $29.20 | 28,410 | — | — |
| 2012-02-07 | $28.80 | $28.80 | 31,665 | — | — |
| 2012-02-06 | $29.80 | $29.80 | 17,285 | — | — |
| 2012-02-03 | $29.80 | $29.80 | 44,980 | — | — |
| 2012-02-02 | $29.40 | $29.40 | 86,360 | — | — |
| 2012-02-01 | $30.40 | $30.40 | 102,740 | — | — |
| 2012-01-31 | $30.20 | $30.20 | 40,865 | — | — |
| 2012-01-30 | $30.40 | $30.40 | 113,245 | — | — |
| 2012-01-27 | $29.00 | $29.00 | 254,835 | — | — |
| 2012-01-26 | $27.00 | $27.00 | 24,755 | — | — |
| 2012-01-25 | $27.80 | $27.80 | 23,210 | — | — |
| 2012-01-24 | $27.40 | $27.40 | 32,670 | — | — |
| 2012-01-23 | $28.80 | $28.80 | 140,385 | — | — |
| 2012-01-20 | $26.20 | $26.20 | 22,220 | — | — |
| 2012-01-19 | $26.00 | $26.00 | 32,930 | — | — |
| 2012-01-18 | $26.40 | $26.40 | 19,940 | — | — |
| 2012-01-17 | $26.00 | $26.00 | 39,745 | — | — |
| 2012-01-13 | $26.20 | $26.20 | 41,355 | — | — |
| 2012-01-12 | $27.00 | $27.00 | 133,855 | — | — |
| 2012-01-11 | $26.60 | $26.60 | 44,655 | — | — |
| 2012-01-10 | $27.40 | $27.40 | 38,985 | — | — |
| 2012-01-09 | $28.60 | $28.60 | 67,985 | — | — |
| 2012-01-06 | $27.40 | $27.40 | 55,590 | — | — |
| 2012-01-05 | $26.80 | $26.80 | 18,585 | — | — |
| 2012-01-04 | $27.60 | $27.60 | 22,380 | — | — |
| 2012-01-03 | $27.60 | $27.60 | 55,270 | — | — |