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
- 2010-08-06 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 | $26.32 | $26.32 | 791,600 | — | — |
| 2012-12-28 | $25.36 | $25.36 | 370,500 | — | — |
| 2012-12-27 | $25.43 | $25.43 | 597,300 | — | — |
| 2012-12-26 | $25.44 | $25.44 | 371,400 | — | — |
| 2012-12-24 | $25.40 | $25.40 | 257,300 | — | — |
| 2012-12-21 | $25.35 | $25.35 | 1,099,800 | — | — |
| 2012-12-20 | $26.06 | $26.06 | 759,800 | — | — |
| 2012-12-19 | $25.85 | $25.85 | 600,800 | — | — |
| 2012-12-18 | $25.99 | $25.99 | 1,181,500 | — | — |
| 2012-12-17 | $25.39 | $25.39 | 846,100 | — | — |
| 2012-12-14 | $24.50 | $24.50 | 772,700 | — | — |
| 2012-12-13 | $24.99 | $24.99 | 759,100 | — | — |
| 2012-12-12 | $25.12 | $25.12 | 886,100 | — | — |
| 2012-12-11 | $25.04 | $25.04 | 1,738,900 | — | — |
| 2012-12-10 | $23.82 | $23.82 | 354,900 | — | — |
| 2012-12-07 | $23.31 | $23.31 | 1,073,500 | — | — |
| 2012-12-06 | $24.00 | $24.00 | 803,800 | — | — |
| 2012-12-05 | $24.49 | $24.49 | 545,000 | — | — |
| 2012-12-04 | $24.13 | $24.13 | 488,000 | — | — |
| 2012-12-03 | $24.33 | $24.33 | 701,800 | — | — |
| 2012-11-30 | $24.48 | $24.48 | 581,400 | — | — |
| 2012-11-29 | $24.97 | $24.97 | 724,100 | — | — |
| 2012-11-28 | $24.19 | $24.19 | 944,900 | — | — |
| 2012-11-27 | $23.88 | $23.88 | 807,600 | — | — |
| 2012-11-26 | $23.98 | $23.98 | 628,100 | — | — |
| 2012-11-23 | $24.00 | $24.00 | 570,000 | — | — |
| 2012-11-21 | $23.35 | $23.35 | 851,000 | — | — |
| 2012-11-20 | $23.30 | $23.30 | 1,086,600 | — | — |
| 2012-11-19 | $23.51 | $23.51 | 994,200 | — | — |
| 2012-11-16 | $22.69 | $22.69 | 1,678,400 | — | — |
| 2012-11-15 | $22.99 | $22.99 | 2,461,300 | — | — |
| 2012-11-14 | $24.12 | $24.12 | 951,500 | — | — |
| 2012-11-13 | $24.46 | $24.46 | 668,300 | — | — |
| 2012-11-12 | $25.20 | $25.20 | 788,800 | — | — |
| 2012-11-09 | $25.03 | $25.03 | 2,183,400 | — | — |
| 2012-11-08 | $25.33 | $25.33 | 1,328,900 | — | — |
| 2012-11-07 | $25.41 | $25.41 | 2,041,400 | — | — |
| 2012-11-06 | $25.76 | $25.76 | 3,191,200 | — | — |
| 2012-11-05 | $25.82 | $25.82 | 1,728,400 | — | — |
| 2012-11-02 | $25.69 | $25.69 | 2,082,100 | — | — |
| 2012-11-01 | $26.19 | $26.19 | 3,927,600 | — | — |
| 2012-10-31 | $24.26 | $24.26 | 1,789,300 | — | — |
| 2012-10-26 | $24.02 | $24.02 | 2,060,900 | — | — |
| 2012-10-25 | $23.49 | $23.49 | 6,119,900 | — | — |
| 2012-10-24 | $20.93 | $20.93 | 5,857,400 | — | — |
| 2012-10-23 | $22.62 | $22.62 | 2,040,900 | — | — |
| 2012-10-22 | $21.72 | $21.72 | 1,912,100 | — | — |
| 2012-10-19 | $22.21 | $22.21 | 1,551,200 | — | — |
| 2012-10-18 | $23.20 | $23.20 | 1,661,600 | — | — |
| 2012-10-17 | $23.19 | $23.19 | 1,012,900 | — | — |
| 2012-10-16 | $23.43 | $23.43 | 950,100 | — | — |
| 2012-10-15 | $22.94 | $22.94 | 2,328,300 | — | — |
| 2012-10-12 | $21.96 | $21.96 | 3,517,500 | — | — |
| 2012-10-11 | $22.70 | $22.70 | 3,513,700 | — | — |
| 2012-10-10 | $23.20 | $23.20 | 4,578,200 | — | — |
| 2012-10-09 | $24.46 | $24.46 | 1,021,200 | — | — |
| 2012-10-08 | $25.03 | $25.03 | 756,900 | — | — |
| 2012-10-05 | $25.28 | $25.28 | 1,235,100 | — | — |
| 2012-10-04 | $24.55 | $24.55 | 1,174,600 | — | — |
| 2012-10-03 | $24.55 | $24.55 | 1,171,800 | — | — |
| 2012-10-02 | $25.04 | $25.04 | 641,000 | — | — |
| 2012-10-01 | $25.10 | $25.10 | 1,355,000 | — | — |
| 2012-09-28 | $25.01 | $25.01 | 1,671,300 | — | — |
| 2012-09-27 | $25.37 | $25.37 | 2,333,500 | — | — |
| 2012-09-26 | $23.76 | $23.76 | 2,515,400 | — | — |
| 2012-09-25 | $24.20 | $24.20 | 2,184,100 | — | — |
| 2012-09-24 | $25.42 | $25.42 | 1,276,300 | — | — |
| 2012-09-21 | $25.71 | $25.71 | 1,022,500 | — | — |
| 2012-09-20 | $25.84 | $25.84 | 1,366,600 | — | — |
| 2012-09-19 | $26.32 | $26.32 | 986,800 | — | — |
| 2012-09-18 | $26.63 | $26.63 | 1,492,400 | — | — |
| 2012-09-17 | $26.47 | $26.47 | 1,422,500 | — | — |
| 2012-09-14 | $26.67 | $26.67 | 3,655,700 | — | — |
| 2012-09-13 | $26.43 | $26.43 | 4,838,500 | — | — |
| 2012-09-12 | $25.01 | $25.01 | 3,810,600 | — | — |
| 2012-09-11 | $24.67 | $24.67 | 2,163,500 | — | — |
| 2012-09-10 | $23.55 | $23.55 | 1,708,800 | — | — |
| 2012-09-07 | $24.82 | $24.82 | 1,472,500 | — | — |
| 2012-09-06 | $24.47 | $24.47 | 1,696,800 | — | — |
| 2012-09-05 | $23.23 | $23.23 | 1,355,400 | — | — |
| 2012-09-04 | $22.96 | $22.96 | 1,362,200 | — | — |
| 2012-08-31 | $23.32 | $23.32 | 1,465,900 | — | — |
| 2012-08-30 | $22.82 | $22.82 | 1,700,400 | — | — |
| 2012-08-29 | $23.51 | $23.51 | 1,282,300 | — | — |
| 2012-08-28 | $23.82 | $23.82 | 3,750,500 | — | — |
| 2012-08-27 | $24.51 | $24.51 | 1,971,400 | — | — |
| 2012-08-24 | $23.74 | $23.74 | 976,000 | — | — |
| 2012-08-23 | $23.72 | $23.72 | 1,334,500 | — | — |
| 2012-08-22 | $23.73 | $23.73 | 3,167,000 | — | — |
| 2012-08-21 | $24.30 | $24.30 | 2,476,500 | — | — |
| 2012-08-20 | $24.96 | $24.96 | 2,287,700 | — | — |
| 2012-08-17 | $26.04 | $26.04 | 2,135,100 | — | — |
| 2012-08-16 | $25.74 | $25.74 | 2,013,900 | — | — |
| 2012-08-15 | $25.01 | $25.01 | 1,976,300 | — | — |
| 2012-08-14 | $24.54 | $24.54 | 1,781,900 | — | — |
| 2012-08-13 | $23.99 | $23.99 | 979,900 | — | — |
| 2012-08-10 | $24.26 | $24.26 | 1,021,600 | — | — |
| 2012-08-09 | $23.73 | $23.73 | 1,176,700 | — | — |
| 2012-08-08 | $23.81 | $23.81 | 1,404,700 | — | — |
| 2012-08-07 | $24.26 | $24.26 | 4,004,300 | — | — |
| 2012-08-06 | $22.85 | $22.85 | 2,686,000 | — | — |
| 2012-08-03 | $22.30 | $22.30 | 1,852,700 | — | — |
| 2012-08-02 | $21.55 | $21.55 | 1,107,900 | — | — |
| 2012-08-01 | $22.06 | $22.06 | 1,034,300 | — | — |
| 2012-07-31 | $22.59 | $22.59 | 1,648,700 | — | — |
| 2012-07-30 | $23.12 | $23.12 | 1,774,000 | — | — |
| 2012-07-27 | $23.82 | $23.82 | 1,638,100 | — | — |
| 2012-07-26 | $23.06 | $23.06 | 2,652,100 | — | — |
| 2012-07-25 | $22.47 | $22.47 | 1,629,500 | — | — |
| 2012-07-24 | $22.62 | $22.62 | 4,438,200 | — | — |
| 2012-07-23 | $21.98 | $21.98 | 2,456,300 | — | — |
| 2012-07-20 | $22.41 | $22.41 | 1,578,200 | — | — |
| 2012-07-19 | $22.94 | $22.94 | 2,241,400 | — | — |
| 2012-07-18 | $21.86 | $21.86 | 1,745,900 | — | — |
| 2012-07-17 | $20.03 | $20.03 | 1,002,200 | — | — |
| 2012-07-16 | $20.37 | $20.37 | 789,200 | — | — |
| 2012-07-13 | $20.38 | $20.38 | 1,652,000 | — | — |
| 2012-07-12 | $20.22 | $20.22 | 1,488,300 | — | — |
| 2012-07-11 | $20.98 | $20.98 | 804,200 | — | — |
| 2012-07-10 | $21.16 | $21.16 | 1,460,500 | — | — |
| 2012-07-09 | $22.13 | $22.13 | 1,178,700 | — | — |
| 2012-07-06 | $22.34 | $22.34 | 1,555,200 | — | — |
| 2012-07-05 | $23.14 | $23.14 | 1,255,600 | — | — |
| 2012-07-03 | $23.57 | $23.57 | 555,700 | — | — |
| 2012-07-02 | $23.11 | $23.11 | 1,217,300 | — | — |
| 2012-06-29 | $23.23 | $23.23 | 2,474,500 | — | — |
| 2012-06-28 | $21.48 | $21.48 | 861,800 | — | — |
| 2012-06-27 | $21.33 | $21.33 | 856,100 | — | — |
| 2012-06-26 | $21.01 | $21.01 | 1,132,000 | — | — |
| 2012-06-25 | $20.70 | $20.70 | 915,400 | — | — |
| 2012-06-22 | $21.32 | $21.32 | 1,341,800 | — | — |
| 2012-06-21 | $20.20 | $20.20 | 1,266,900 | — | — |
| 2012-06-20 | $21.57 | $21.57 | 1,252,800 | — | — |
| 2012-06-19 | $21.08 | $21.08 | 1,005,000 | — | — |
| 2012-06-18 | $20.62 | $20.62 | 706,000 | — | — |
| 2012-06-15 | $20.40 | $20.40 | 891,700 | — | — |
| 2012-06-14 | $20.18 | $20.18 | 1,617,100 | — | — |
| 2012-06-13 | $19.95 | $19.95 | 1,218,900 | — | — |
| 2012-06-12 | $20.24 | $20.24 | 1,475,000 | — | — |
| 2012-06-11 | $19.78 | $19.78 | 1,535,100 | — | — |
| 2012-06-08 | $20.25 | $20.25 | 1,837,100 | — | — |
| 2012-06-07 | $19.88 | $19.88 | 1,755,500 | — | — |
| 2012-06-06 | $20.18 | $20.18 | 2,086,200 | — | — |
| 2012-06-05 | $19.39 | $19.39 | 1,666,500 | — | — |
| 2012-06-04 | $18.81 | $18.81 | 1,958,200 | — | — |
| 2012-06-01 | $19.41 | $19.41 | 1,964,000 | — | — |
| 2012-05-31 | $21.11 | $21.11 | 1,179,800 | — | — |
| 2012-05-30 | $21.53 | $21.53 | 924,300 | — | — |
| 2012-05-29 | $22.25 | $22.25 | 1,533,700 | — | — |
| 2012-05-25 | $21.84 | $21.84 | 1,722,200 | — | — |
| 2012-05-24 | $21.25 | $21.25 | 1,775,200 | — | — |
| 2012-05-23 | $21.81 | $21.81 | 1,034,300 | — | — |
| 2012-05-22 | $21.13 | $21.13 | 968,400 | — | — |
| 2012-05-21 | $21.08 | $21.08 | 1,885,200 | — | — |
| 2012-05-18 | $19.65 | $19.65 | 2,266,900 | — | — |
| 2012-05-17 | $20.46 | $20.46 | 1,956,200 | — | — |
| 2012-05-16 | $21.51 | $21.51 | 2,429,400 | — | — |
| 2012-05-15 | $22.95 | $22.95 | 1,374,000 | — | — |
| 2012-05-14 | $23.40 | $23.40 | 1,070,800 | — | — |
| 2012-05-11 | $24.09 | $24.09 | 1,296,200 | — | — |
| 2012-05-10 | $23.53 | $23.53 | 1,351,600 | — | — |
| 2012-05-09 | $23.53 | $23.53 | 1,674,700 | — | — |
| 2012-05-08 | $24.10 | $24.10 | 1,475,600 | — | — |
| 2012-05-07 | $23.94 | $23.94 | 656,300 | — | — |
| 2012-05-04 | $24.37 | $24.37 | 884,500 | — | — |
| 2012-05-03 | $25.34 | $25.34 | 1,109,000 | — | — |
| 2012-05-02 | $26.00 | $26.00 | 1,187,700 | — | — |
| 2012-05-01 | $25.76 | $25.76 | 1,058,100 | — | — |
| 2012-04-30 | $25.85 | $25.85 | 922,900 | — | — |
| 2012-04-27 | $26.32 | $26.32 | 2,673,700 | — | — |
| 2012-04-26 | $25.02 | $25.02 | 2,077,000 | — | — |
| 2012-04-25 | $24.07 | $24.07 | 2,022,300 | — | — |
| 2012-04-24 | $23.90 | $23.90 | 1,439,000 | — | — |
| 2012-04-23 | $23.43 | $23.43 | 1,321,900 | — | — |
| 2012-04-20 | $23.19 | $23.19 | 3,032,100 | — | — |
| 2012-04-19 | $24.09 | $24.09 | 1,673,800 | — | — |
| 2012-04-18 | $25.02 | $25.02 | 1,127,200 | — | — |
| 2012-04-17 | $24.96 | $24.96 | 1,719,500 | — | — |
| 2012-04-16 | $24.74 | $24.74 | 1,104,500 | — | — |
| 2012-04-13 | $24.15 | $24.15 | 807,500 | — | — |
| 2012-04-12 | $24.80 | $24.80 | 1,822,700 | — | — |
| 2012-04-11 | $23.86 | $23.86 | 2,403,500 | — | — |
| 2012-04-10 | $23.71 | $23.71 | 2,338,200 | — | — |
| 2012-04-09 | $25.16 | $25.16 | 1,328,000 | — | — |
| 2012-04-05 | $25.76 | $25.76 | 1,542,200 | — | — |
| 2012-04-04 | $25.50 | $25.50 | 1,977,600 | — | — |
| 2012-04-03 | $25.40 | $25.40 | 1,923,800 | — | — |
| 2012-04-02 | $26.12 | $26.12 | 1,052,300 | — | — |
| 2012-03-30 | $26.61 | $26.61 | 1,165,200 | — | — |
| 2012-03-29 | $26.61 | $26.61 | 1,084,900 | — | — |
| 2012-03-28 | $26.89 | $26.89 | 810,200 | — | — |
| 2012-03-27 | $26.91 | $26.91 | 722,700 | — | — |
| 2012-03-26 | $26.87 | $26.87 | 1,626,900 | — | — |
| 2012-03-23 | $26.97 | $26.97 | 1,352,100 | — | — |
| 2012-03-22 | $26.27 | $26.27 | 1,360,200 | — | — |
| 2012-03-21 | $26.05 | $26.05 | 771,000 | — | — |
| 2012-03-20 | $25.86 | $25.86 | 810,300 | — | — |
| 2012-03-19 | $26.33 | $26.33 | 1,223,700 | — | — |
| 2012-03-16 | $26.27 | $26.27 | 1,305,000 | — | — |
| 2012-03-15 | $25.62 | $25.62 | 988,000 | — | — |
| 2012-03-14 | $25.66 | $25.66 | 2,904,900 | — | — |
| 2012-03-13 | $24.87 | $24.87 | 1,170,600 | — | — |
| 2012-03-12 | $24.58 | $24.58 | 1,418,300 | — | — |
| 2012-03-09 | $25.64 | $25.64 | 1,875,100 | — | — |
| 2012-03-08 | $24.97 | $24.97 | 2,723,600 | — | — |
| 2012-03-07 | $23.47 | $23.47 | 2,058,700 | — | — |
| 2012-03-06 | $22.55 | $22.55 | 2,308,400 | — | — |
| 2012-03-05 | $23.05 | $23.05 | 1,195,700 | — | — |
| 2012-03-02 | $23.59 | $23.59 | 1,194,300 | — | — |
| 2012-03-01 | $24.29 | $24.29 | 1,303,400 | — | — |
| 2012-02-29 | $24.80 | $24.80 | 1,444,100 | — | — |
| 2012-02-28 | $25.09 | $25.09 | 1,578,800 | — | — |
| 2012-02-27 | $24.89 | $24.89 | 1,587,800 | — | — |
| 2012-02-24 | $24.98 | $24.98 | 2,319,300 | — | — |
| 2012-02-23 | $24.55 | $24.55 | 1,926,800 | — | — |
| 2012-02-22 | $23.65 | $23.65 | 1,324,500 | — | — |
| 2012-02-21 | $24.25 | $24.25 | 1,213,900 | — | — |
| 2012-02-17 | $25.37 | $25.37 | 1,672,000 | — | — |
| 2012-02-16 | $25.83 | $25.83 | 1,955,900 | — | — |
| 2012-02-15 | $24.95 | $24.95 | 2,710,300 | — | — |
| 2012-02-14 | $23.65 | $23.65 | 1,786,900 | — | — |
| 2012-02-13 | $22.62 | $22.62 | 1,855,200 | — | — |
| 2012-02-10 | $21.63 | $21.63 | 2,873,500 | — | — |
| 2012-02-09 | $21.99 | $21.99 | 1,084,100 | — | — |
| 2012-02-08 | $21.88 | $21.88 | 733,200 | — | — |
| 2012-02-07 | $21.78 | $21.78 | 1,215,300 | — | — |
| 2012-02-06 | $21.74 | $21.74 | 1,433,500 | — | — |
| 2012-02-03 | $22.75 | $22.75 | 1,697,600 | — | — |
| 2012-02-02 | $22.06 | $22.06 | 1,061,200 | — | — |
| 2012-02-01 | $22.07 | $22.07 | 1,255,200 | — | — |
| 2012-01-31 | $21.23 | $21.23 | 1,296,700 | — | — |
| 2012-01-30 | $20.87 | $20.87 | 1,267,400 | — | — |
| 2012-01-27 | $21.77 | $21.77 | 873,100 | — | — |
| 2012-01-26 | $21.30 | $21.30 | 2,012,700 | — | — |
| 2012-01-25 | $21.04 | $21.04 | 1,607,600 | — | — |
| 2012-01-24 | $21.75 | $21.75 | 1,799,500 | — | — |
| 2012-01-23 | $20.55 | $20.55 | 1,392,300 | — | — |
| 2012-01-20 | $20.56 | $20.56 | 2,046,600 | — | — |
| 2012-01-19 | $19.24 | $19.24 | 3,272,500 | — | — |
| 2012-01-18 | $18.98 | $18.98 | 3,587,900 | — | — |
| 2012-01-17 | $17.19 | $17.19 | 934,200 | — | — |
| 2012-01-13 | $17.16 | $17.16 | 2,204,700 | — | — |
| 2012-01-12 | $17.60 | $17.60 | 1,588,300 | — | — |
| 2012-01-11 | $17.58 | $17.58 | 1,548,200 | — | — |
| 2012-01-10 | $17.44 | $17.44 | 1,212,800 | — | — |
| 2012-01-09 | $17.68 | $17.68 | 1,448,200 | — | — |
| 2012-01-06 | $16.90 | $16.90 | 1,570,600 | — | — |
| 2012-01-05 | $16.50 | $16.50 | 802,400 | — | — |
| 2012-01-04 | $16.17 | $16.17 | 629,200 | — | — |
| 2012-01-03 | $16.01 | $16.01 | 885,600 | — | — |