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
- 1991-12-11 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 | $21.27 | $21.27 | 1,232,500 | — | — |
| 2012-12-28 | $20.77 | $20.77 | 802,100 | — | — |
| 2012-12-27 | $20.99 | $20.99 | 940,300 | — | — |
| 2012-12-26 | $21.03 | $21.03 | 994,700 | — | — |
| 2012-12-24 | $21.04 | $21.04 | 402,600 | — | — |
| 2012-12-21 | $20.92 | $20.92 | 1,819,400 | — | — |
| 2012-12-20 | $21.37 | $21.37 | 1,148,300 | — | — |
| 2012-12-19 | $20.97 | $20.97 | 2,566,500 | — | — |
| 2012-12-18 | $20.77 | $20.77 | 1,329,200 | — | — |
| 2012-12-17 | $20.50 | $20.50 | 1,083,500 | — | — |
| 2012-12-14 | $20.08 | $20.08 | 1,685,600 | — | — |
| 2012-12-13 | $19.72 | $19.72 | 1,054,700 | — | — |
| 2012-12-12 | $19.94 | $19.94 | 1,725,600 | — | — |
| 2012-12-11 | $20.23 | $20.23 | 1,251,600 | — | — |
| 2012-12-10 | $20.02 | $20.02 | 1,101,900 | — | — |
| 2012-12-07 | $19.81 | $19.81 | 1,211,800 | — | — |
| 2012-12-06 | $19.19 | $19.19 | 1,261,300 | — | — |
| 2012-12-05 | $19.24 | $19.24 | 1,400,600 | — | — |
| 2012-12-04 | $19.26 | $19.26 | 759,900 | — | — |
| 2012-12-03 | $19.34 | $19.34 | 1,330,300 | — | — |
| 2012-11-30 | $20.03 | $20.03 | 1,370,200 | — | — |
| 2012-11-29 | $19.99 | $19.99 | 1,098,300 | — | — |
| 2012-11-28 | $19.77 | $19.77 | 937,100 | — | — |
| 2012-11-27 | $19.31 | $19.31 | 978,700 | — | — |
| 2012-11-26 | $19.62 | $19.62 | 918,300 | — | — |
| 2012-11-23 | $19.79 | $19.79 | 371,900 | — | — |
| 2012-11-21 | $19.50 | $19.50 | 635,500 | — | — |
| 2012-11-20 | $19.17 | $19.17 | 623,800 | — | — |
| 2012-11-19 | $19.38 | $19.38 | 887,900 | — | — |
| 2012-11-16 | $18.79 | $18.79 | 1,156,300 | — | — |
| 2012-11-15 | $18.68 | $18.68 | 1,381,300 | — | — |
| 2012-11-14 | $18.57 | $18.57 | 1,270,000 | — | — |
| 2012-11-13 | $19.01 | $19.01 | 1,096,800 | — | — |
| 2012-11-12 | $19.03 | $19.03 | 682,100 | — | — |
| 2012-11-09 | $19.19 | $19.19 | 1,099,600 | — | — |
| 2012-11-08 | $19.29 | $19.29 | 1,594,000 | — | — |
| 2012-11-07 | $19.29 | $19.29 | 1,398,000 | — | — |
| 2012-11-06 | $19.66 | $19.66 | 1,594,000 | — | — |
| 2012-11-05 | $19.56 | $19.56 | 872,200 | — | — |
| 2012-11-02 | $19.66 | $19.66 | 1,263,700 | — | — |
| 2012-11-01 | $19.98 | $19.98 | 1,775,200 | — | — |
| 2012-10-31 | $19.49 | $19.49 | 901,700 | — | — |
| 2012-10-26 | $19.56 | $19.56 | 1,852,400 | — | — |
| 2012-10-25 | $19.93 | $19.93 | 2,052,900 | — | — |
| 2012-10-24 | $19.41 | $19.41 | 1,100,700 | — | — |
| 2012-10-23 | $19.76 | $19.76 | 1,659,000 | — | — |
| 2012-10-22 | $19.91 | $19.91 | 1,530,000 | — | — |
| 2012-10-19 | $20.11 | $20.11 | 1,038,400 | — | — |
| 2012-10-18 | $20.60 | $20.60 | 1,188,500 | — | — |
| 2012-10-17 | $20.62 | $20.62 | 1,356,600 | — | — |
| 2012-10-16 | $20.61 | $20.61 | 1,288,500 | — | — |
| 2012-10-15 | $20.16 | $20.16 | 814,500 | — | — |
| 2012-10-12 | $19.70 | $19.70 | 864,600 | — | — |
| 2012-10-11 | $19.76 | $19.76 | 1,050,200 | — | — |
| 2012-10-10 | $19.61 | $19.61 | 990,000 | — | — |
| 2012-10-09 | $20.08 | $20.08 | 1,153,300 | — | — |
| 2012-10-08 | $19.99 | $19.99 | 980,900 | — | — |
| 2012-10-05 | $20.21 | $20.21 | 2,505,000 | — | — |
| 2012-10-04 | $19.36 | $19.36 | 937,400 | — | — |
| 2012-10-03 | $18.96 | $18.96 | 824,800 | — | — |
| 2012-10-02 | $19.07 | $19.07 | 1,053,900 | — | — |
| 2012-10-01 | $19.15 | $19.15 | 1,468,000 | — | — |
| 2012-09-28 | $18.76 | $18.76 | 1,848,200 | — | — |
| 2012-09-27 | $18.93 | $18.93 | 1,276,200 | — | — |
| 2012-09-26 | $18.88 | $18.88 | 1,691,900 | — | — |
| 2012-09-25 | $18.84 | $18.84 | 2,403,200 | — | — |
| 2012-09-24 | $19.08 | $19.08 | 1,164,400 | — | — |
| 2012-09-21 | $19.07 | $19.07 | 1,486,600 | — | — |
| 2012-09-20 | $19.28 | $19.28 | 1,147,200 | — | — |
| 2012-09-19 | $19.45 | $19.45 | 1,128,100 | — | — |
| 2012-09-18 | $19.40 | $19.40 | 1,036,600 | — | — |
| 2012-09-17 | $19.31 | $19.31 | 1,495,800 | — | — |
| 2012-09-14 | $19.97 | $19.97 | 1,654,200 | — | — |
| 2012-09-13 | $19.74 | $19.74 | 2,161,400 | — | — |
| 2012-09-12 | $19.33 | $19.33 | 2,017,100 | — | — |
| 2012-09-11 | $19.76 | $19.76 | 1,974,600 | — | — |
| 2012-09-10 | $19.62 | $19.62 | 1,992,600 | — | — |
| 2012-09-07 | $19.66 | $19.66 | 2,617,200 | — | — |
| 2012-09-06 | $18.78 | $18.78 | 4,236,900 | — | — |
| 2012-09-05 | $17.25 | $17.25 | 2,036,200 | — | — |
| 2012-09-04 | $17.07 | $17.07 | 2,344,600 | — | — |
| 2012-08-31 | $17.48 | $17.48 | 1,786,200 | — | — |
| 2012-08-30 | $17.60 | $17.60 | 1,426,000 | — | — |
| 2012-08-29 | $17.71 | $17.71 | 1,712,100 | — | — |
| 2012-08-28 | $17.79 | $17.79 | 968,100 | — | — |
| 2012-08-27 | $17.98 | $17.98 | 954,100 | — | — |
| 2012-08-24 | $18.14 | $18.14 | 1,168,400 | — | — |
| 2012-08-23 | $18.36 | $18.36 | 1,207,200 | — | — |
| 2012-08-22 | $18.57 | $18.57 | 1,360,800 | — | — |
| 2012-08-21 | $18.62 | $18.62 | 875,500 | — | — |
| 2012-08-20 | $18.86 | $18.86 | 766,200 | — | — |
| 2012-08-17 | $18.78 | $18.78 | 992,600 | — | — |
| 2012-08-16 | $18.75 | $18.75 | 1,143,300 | — | — |
| 2012-08-15 | $18.35 | $18.35 | 1,042,200 | — | — |
| 2012-08-14 | $18.28 | $18.28 | 887,500 | — | — |
| 2012-08-13 | $18.35 | $18.35 | 849,400 | — | — |
| 2012-08-10 | $18.46 | $18.46 | 1,010,700 | — | — |
| 2012-08-09 | $18.58 | $18.58 | 830,100 | — | — |
| 2012-08-08 | $18.24 | $18.24 | 1,186,200 | — | — |
| 2012-08-07 | $18.22 | $18.22 | 1,378,800 | — | — |
| 2012-08-06 | $18.34 | $18.34 | 897,100 | — | — |
| 2012-08-03 | $18.11 | $18.11 | 1,208,300 | — | — |
| 2012-08-02 | $17.57 | $17.57 | 936,200 | — | — |
| 2012-08-01 | $17.95 | $17.95 | 1,421,100 | — | — |
| 2012-07-31 | $18.45 | $18.45 | 1,689,900 | — | — |
| 2012-07-30 | $18.21 | $18.21 | 989,200 | — | — |
| 2012-07-27 | $17.97 | $17.97 | 2,581,200 | — | — |
| 2012-07-26 | $17.58 | $17.58 | 2,937,200 | — | — |
| 2012-07-25 | $18.62 | $18.62 | 1,306,100 | — | — |
| 2012-07-24 | $18.74 | $18.74 | 1,435,000 | — | — |
| 2012-07-23 | $19.22 | $19.22 | 1,600,200 | — | — |
| 2012-07-20 | $19.64 | $19.64 | 1,249,500 | — | — |
| 2012-07-19 | $20.05 | $20.05 | 1,812,200 | — | — |
| 2012-07-18 | $19.07 | $19.07 | 1,506,500 | — | — |
| 2012-07-17 | $19.13 | $19.13 | 1,291,200 | — | — |
| 2012-07-16 | $18.76 | $18.76 | 954,100 | — | — |
| 2012-07-13 | $19.22 | $19.22 | 979,100 | — | — |
| 2012-07-12 | $18.63 | $18.63 | 1,095,000 | — | — |
| 2012-07-11 | $18.83 | $18.83 | 1,001,500 | — | — |
| 2012-07-10 | $18.96 | $18.96 | 1,052,500 | — | — |
| 2012-07-09 | $19.01 | $19.01 | 907,200 | — | — |
| 2012-07-06 | $19.15 | $19.15 | 1,045,900 | — | — |
| 2012-07-05 | $19.82 | $19.82 | 1,200,000 | — | — |
| 2012-07-03 | $19.70 | $19.70 | 1,083,800 | — | — |
| 2012-07-02 | $19.14 | $19.14 | 1,082,300 | — | — |
| 2012-06-29 | $19.17 | $19.17 | 1,427,600 | — | — |
| 2012-06-28 | $18.41 | $18.41 | 1,211,100 | — | — |
| 2012-06-27 | $18.42 | $18.42 | 988,700 | — | — |
| 2012-06-26 | $18.23 | $18.23 | 1,993,600 | — | — |
| 2012-06-25 | $18.27 | $18.27 | 1,449,300 | — | — |
| 2012-06-22 | $18.70 | $18.70 | 3,172,200 | — | — |
| 2012-06-21 | $18.77 | $18.77 | 1,859,000 | — | — |
| 2012-06-20 | $19.34 | $19.34 | 1,489,600 | — | — |
| 2012-06-19 | $19.24 | $19.24 | 1,406,200 | — | — |
| 2012-06-18 | $18.93 | $18.93 | 1,364,400 | — | — |
| 2012-06-15 | $19.09 | $19.09 | 1,926,000 | — | — |
| 2012-06-14 | $18.75 | $18.75 | 1,698,300 | — | — |
| 2012-06-13 | $18.55 | $18.55 | 1,318,500 | — | — |
| 2012-06-12 | $18.89 | $18.89 | 2,247,400 | — | — |
| 2012-06-11 | $18.52 | $18.52 | 1,317,800 | — | — |
| 2012-06-08 | $19.38 | $19.38 | 1,661,000 | — | — |
| 2012-06-07 | $19.46 | $19.46 | 2,396,800 | — | — |
| 2012-06-06 | $19.14 | $19.14 | 1,111,400 | — | — |
| 2012-06-05 | $18.48 | $18.48 | 1,433,300 | — | — |
| 2012-06-04 | $18.16 | $18.16 | 1,800,400 | — | — |
| 2012-06-01 | $18.50 | $18.50 | 1,730,800 | — | — |
| 2012-05-31 | $19.54 | $19.54 | 2,453,800 | — | — |
| 2012-05-30 | $19.47 | $19.47 | 1,932,400 | — | — |
| 2012-05-29 | $20.22 | $20.22 | 1,269,300 | — | — |
| 2012-05-25 | $19.61 | $19.61 | 1,158,700 | — | — |
| 2012-05-24 | $19.76 | $19.76 | 1,406,700 | — | — |
| 2012-05-23 | $19.55 | $19.55 | 2,531,100 | — | — |
| 2012-05-22 | $19.65 | $19.65 | 1,763,000 | — | — |
| 2012-05-21 | $19.87 | $19.87 | 1,554,300 | — | — |
| 2012-05-18 | $19.43 | $19.43 | 1,645,400 | — | — |
| 2012-05-17 | $19.60 | $19.60 | 1,657,900 | — | — |
| 2012-05-16 | $20.16 | $20.16 | 1,640,800 | — | — |
| 2012-05-15 | $20.74 | $20.74 | 1,272,300 | — | — |
| 2012-05-14 | $21.28 | $21.28 | 1,057,900 | — | — |
| 2012-05-11 | $21.73 | $21.73 | 932,900 | — | — |
| 2012-05-10 | $21.84 | $21.84 | 1,290,400 | — | — |
| 2012-05-09 | $22.13 | $22.13 | 1,879,100 | — | — |
| 2012-05-08 | $22.08 | $22.08 | 1,599,000 | — | — |
| 2012-05-07 | $22.00 | $22.00 | 1,504,100 | — | — |
| 2012-05-04 | $22.05 | $22.05 | 1,510,400 | — | — |
| 2012-05-03 | $22.69 | $22.69 | 1,515,000 | — | — |
| 2012-05-02 | $23.05 | $23.05 | 1,200,300 | — | — |
| 2012-05-01 | $23.41 | $23.41 | 1,697,400 | — | — |
| 2012-04-30 | $23.25 | $23.25 | 1,320,800 | — | — |
| 2012-04-27 | $23.45 | $23.45 | 1,799,600 | — | — |
| 2012-04-26 | $23.77 | $23.77 | 3,384,800 | — | — |
| 2012-04-25 | $24.50 | $24.50 | 2,686,800 | — | — |
| 2012-04-24 | $23.84 | $23.84 | 1,175,100 | — | — |
| 2012-04-23 | $23.82 | $23.82 | 1,833,900 | — | — |
| 2012-04-20 | $23.99 | $23.99 | 2,178,800 | — | — |
| 2012-04-19 | $23.90 | $23.90 | 1,898,000 | — | — |
| 2012-04-18 | $24.26 | $24.26 | 1,737,000 | — | — |
| 2012-04-17 | $24.49 | $24.49 | 1,413,300 | — | — |
| 2012-04-16 | $24.21 | $24.21 | 2,047,600 | — | — |
| 2012-04-13 | $23.70 | $23.70 | 1,954,200 | — | — |
| 2012-04-12 | $23.80 | $23.80 | 3,085,100 | — | — |
| 2012-04-11 | $23.52 | $23.52 | 6,178,900 | — | — |
| 2012-04-10 | $22.01 | $22.01 | 2,172,400 | — | — |
| 2012-04-09 | $22.43 | $22.43 | 1,769,100 | — | — |
| 2012-04-05 | $22.57 | $22.57 | 1,457,300 | — | — |
| 2012-04-04 | $23.01 | $23.01 | 2,000,800 | — | — |
| 2012-04-03 | $23.18 | $23.18 | 2,114,600 | — | — |
| 2012-04-02 | $23.37 | $23.37 | 2,214,100 | — | — |
| 2012-03-30 | $23.34 | $23.34 | 1,823,800 | — | — |
| 2012-03-29 | $23.47 | $23.47 | 1,441,300 | — | — |
| 2012-03-28 | $23.56 | $23.56 | 1,108,100 | — | — |
| 2012-03-27 | $23.96 | $23.96 | 1,606,400 | — | — |
| 2012-03-26 | $23.85 | $23.85 | 1,358,400 | — | — |
| 2012-03-23 | $23.35 | $23.35 | 1,304,600 | — | — |
| 2012-03-22 | $23.41 | $23.41 | 1,414,900 | — | — |
| 2012-03-21 | $24.11 | $24.11 | 1,070,900 | — | — |
| 2012-03-20 | $24.08 | $24.08 | 1,075,500 | — | — |
| 2012-03-19 | $24.55 | $24.55 | 1,144,800 | — | — |
| 2012-03-16 | $24.21 | $24.21 | 1,414,100 | — | — |
| 2012-03-15 | $24.45 | $24.45 | 1,197,600 | — | — |
| 2012-03-14 | $24.20 | $24.20 | 1,685,700 | — | — |
| 2012-03-13 | $24.56 | $24.56 | 1,501,500 | — | — |
| 2012-03-12 | $23.80 | $23.80 | 796,000 | — | — |
| 2012-03-09 | $24.10 | $24.10 | 1,224,200 | — | — |
| 2012-03-08 | $23.68 | $23.68 | 1,894,700 | — | — |
| 2012-03-07 | $22.69 | $22.69 | 2,994,400 | — | — |
| 2012-03-06 | $22.81 | $22.81 | 1,394,400 | — | — |
| 2012-03-05 | $23.57 | $23.57 | 1,108,200 | — | — |
| 2012-03-02 | $23.74 | $23.74 | 1,286,500 | — | — |
| 2012-03-01 | $24.26 | $24.26 | 1,387,500 | — | — |
| 2012-02-29 | $23.90 | $23.90 | 1,443,800 | — | — |
| 2012-02-28 | $24.16 | $24.16 | 1,584,500 | — | — |
| 2012-02-27 | $24.52 | $24.52 | 1,425,200 | — | — |
| 2012-02-24 | $24.50 | $24.50 | 2,011,700 | — | — |
| 2012-02-23 | $24.23 | $24.23 | 1,356,000 | — | — |
| 2012-02-22 | $24.26 | $24.26 | 1,912,600 | — | — |
| 2012-02-21 | $24.59 | $24.59 | 2,017,900 | — | — |
| 2012-02-17 | $24.05 | $24.05 | 1,801,000 | — | — |
| 2012-02-16 | $24.12 | $24.12 | 2,187,400 | — | — |
| 2012-02-15 | $23.85 | $23.85 | 1,569,400 | — | — |
| 2012-02-14 | $24.01 | $24.01 | 1,152,000 | — | — |
| 2012-02-13 | $24.29 | $24.29 | 1,283,400 | — | — |
| 2012-02-10 | $24.28 | $24.28 | 1,379,400 | — | — |
| 2012-02-09 | $24.83 | $24.83 | 935,800 | — | — |
| 2012-02-08 | $24.72 | $24.72 | 1,186,100 | — | — |
| 2012-02-07 | $24.71 | $24.71 | 1,597,400 | — | — |
| 2012-02-06 | $24.73 | $24.73 | 966,200 | — | — |
| 2012-02-03 | $24.64 | $24.64 | 2,345,300 | — | — |
| 2012-02-02 | $24.26 | $24.26 | 1,204,400 | — | — |
| 2012-02-01 | $24.29 | $24.29 | 2,183,500 | — | — |
| 2012-01-31 | $24.05 | $24.05 | 2,219,800 | — | — |
| 2012-01-30 | $24.43 | $24.43 | 1,891,100 | — | — |
| 2012-01-27 | $24.67 | $24.67 | 2,494,200 | — | — |
| 2012-01-26 | $24.41 | $24.41 | 5,471,200 | — | — |
| 2012-01-25 | $23.22 | $23.22 | 3,753,000 | — | — |
| 2012-01-24 | $23.14 | $23.14 | 2,054,600 | — | — |
| 2012-01-23 | $23.25 | $23.25 | 2,066,100 | — | — |
| 2012-01-20 | $23.34 | $23.34 | 1,617,500 | — | — |
| 2012-01-19 | $23.37 | $23.37 | 3,135,900 | — | — |
| 2012-01-18 | $22.83 | $22.83 | 3,043,000 | — | — |
| 2012-01-17 | $21.78 | $21.78 | 1,553,900 | — | — |
| 2012-01-13 | $21.99 | $21.99 | 1,637,500 | — | — |
| 2012-01-12 | $22.33 | $22.33 | 1,801,800 | — | — |
| 2012-01-11 | $21.63 | $21.63 | 1,737,800 | — | — |
| 2012-01-10 | $21.65 | $21.65 | 2,032,200 | — | — |
| 2012-01-09 | $21.21 | $21.21 | 1,812,800 | — | — |
| 2012-01-06 | $21.30 | $21.30 | 2,147,200 | — | — |
| 2012-01-05 | $20.68 | $20.68 | 1,286,400 | — | — |
| 2012-01-04 | $20.71 | $20.71 | 1,983,400 | — | — |
| 2012-01-03 | $20.24 | $20.24 | 2,337,600 | — | — |