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
- 1996-08-15 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 | $43.08 | $43.08 | 42,850 | — | — |
| 2012-12-28 | $42.04 | $42.04 | 29,775 | — | — |
| 2012-12-27 | $42.08 | $42.08 | 61,025 | — | — |
| 2012-12-26 | $42.80 | $42.80 | 55,450 | — | — |
| 2012-12-24 | $42.80 | $42.80 | 35,925 | — | — |
| 2012-12-21 | $42.12 | $42.12 | 186,575 | — | — |
| 2012-12-20 | $42.40 | $42.40 | 85,325 | — | — |
| 2012-12-19 | $43.08 | $43.08 | 72,600 | — | — |
| 2012-12-18 | $42.40 | $42.40 | 104,000 | — | — |
| 2012-12-17 | $42.44 | $42.44 | 105,275 | — | — |
| 2012-12-14 | $43.08 | $43.08 | 80,125 | — | — |
| 2012-12-13 | $43.20 | $43.20 | 104,275 | — | — |
| 2012-12-12 | $42.84 | $42.84 | 64,400 | — | — |
| 2012-12-11 | $43.68 | $43.68 | 70,700 | — | — |
| 2012-12-10 | $43.68 | $43.68 | 46,900 | — | — |
| 2012-12-07 | $43.24 | $43.24 | 36,575 | — | — |
| 2012-12-06 | $43.40 | $43.40 | 57,375 | — | — |
| 2012-12-05 | $42.52 | $42.52 | 62,025 | — | — |
| 2012-12-04 | $42.84 | $42.84 | 74,200 | — | — |
| 2012-12-03 | $41.32 | $41.32 | 57,950 | — | — |
| 2012-11-30 | $41.20 | $41.20 | 48,875 | — | — |
| 2012-11-29 | $40.80 | $40.80 | 59,900 | — | — |
| 2012-11-28 | $39.56 | $39.56 | 76,500 | — | — |
| 2012-11-27 | $39.80 | $39.80 | 61,350 | — | — |
| 2012-11-26 | $39.88 | $39.88 | 157,575 | — | — |
| 2012-11-23 | $40.04 | $40.04 | 35,450 | — | — |
| 2012-11-21 | $40.00 | $40.00 | 54,475 | — | — |
| 2012-11-20 | $40.84 | $40.84 | 112,725 | — | — |
| 2012-11-19 | $40.20 | $40.20 | 58,850 | — | — |
| 2012-11-16 | $39.40 | $39.40 | 60,200 | — | — |
| 2012-11-15 | $39.44 | $39.44 | 82,525 | — | — |
| 2012-11-14 | $39.08 | $39.08 | 65,600 | — | — |
| 2012-11-13 | $39.44 | $39.44 | 88,550 | — | — |
| 2012-11-12 | $39.04 | $39.04 | 79,200 | — | — |
| 2012-11-09 | $38.64 | $38.64 | 118,600 | — | — |
| 2012-11-08 | $37.64 | $37.64 | 313,375 | — | — |
| 2012-11-07 | $35.40 | $35.40 | 54,150 | — | — |
| 2012-11-06 | $36.32 | $36.32 | 44,850 | — | — |
| 2012-11-05 | $36.64 | $36.64 | 31,825 | — | — |
| 2012-11-02 | $36.32 | $36.32 | 57,475 | — | — |
| 2012-11-01 | $36.84 | $36.84 | 59,375 | — | — |
| 2012-10-31 | $36.76 | $36.76 | 57,150 | — | — |
| 2012-10-26 | $36.24 | $36.24 | 29,500 | — | — |
| 2012-10-25 | $37.60 | $37.60 | 41,300 | — | — |
| 2012-10-24 | $37.12 | $37.12 | 37,525 | — | — |
| 2012-10-23 | $36.44 | $36.44 | 50,450 | — | — |
| 2012-10-22 | $36.48 | $36.48 | 46,100 | — | — |
| 2012-10-19 | $36.36 | $36.36 | 72,825 | — | — |
| 2012-10-18 | $37.80 | $37.80 | 81,250 | — | — |
| 2012-10-17 | $38.00 | $38.00 | 58,600 | — | — |
| 2012-10-16 | $37.92 | $37.92 | 136,075 | — | — |
| 2012-10-15 | $37.20 | $37.20 | 36,825 | — | — |
| 2012-10-12 | $37.48 | $37.48 | 42,250 | — | — |
| 2012-10-11 | $38.08 | $38.08 | 102,850 | — | — |
| 2012-10-10 | $38.44 | $38.44 | 435,000 | — | — |
| 2012-10-09 | $37.40 | $37.40 | 94,550 | — | — |
| 2012-10-08 | $37.24 | $37.24 | 63,575 | — | — |
| 2012-10-05 | $36.72 | $36.72 | 117,250 | — | — |
| 2012-10-04 | $37.40 | $37.40 | 63,025 | — | — |
| 2012-10-03 | $38.00 | $38.00 | 104,350 | — | — |
| 2012-10-02 | $37.32 | $37.32 | 86,800 | — | — |
| 2012-10-01 | $37.04 | $37.04 | 116,200 | — | — |
| 2012-09-28 | $36.44 | $36.44 | 82,925 | — | — |
| 2012-09-27 | $36.28 | $36.28 | 135,625 | — | — |
| 2012-09-26 | $36.12 | $36.12 | 188,700 | — | — |
| 2012-09-25 | $35.84 | $35.84 | 99,625 | — | — |
| 2012-09-24 | $35.52 | $35.52 | 72,050 | — | — |
| 2012-09-21 | $36.20 | $36.20 | 188,275 | — | — |
| 2012-09-20 | $35.64 | $35.64 | 60,475 | — | — |
| 2012-09-19 | $35.60 | $35.60 | 111,850 | — | — |
| 2012-09-18 | $35.08 | $35.08 | 295,975 | — | — |
| 2012-09-17 | $34.00 | $34.00 | 30,300 | — | — |
| 2012-09-14 | $34.00 | $34.00 | 166,575 | — | — |
| 2012-09-13 | $33.64 | $33.64 | 85,350 | — | — |
| 2012-09-12 | $33.48 | $33.48 | 55,075 | — | — |
| 2012-09-11 | $33.16 | $33.16 | 55,825 | — | — |
| 2012-09-10 | $33.36 | $33.36 | 43,000 | — | — |
| 2012-09-07 | $33.68 | $33.68 | 96,800 | — | — |
| 2012-09-06 | $33.92 | $33.92 | 132,700 | — | — |
| 2012-09-05 | $33.36 | $33.36 | 82,725 | — | — |
| 2012-09-04 | $33.68 | $33.68 | 119,150 | — | — |
| 2012-08-31 | $34.00 | $34.00 | 60,250 | — | — |
| 2012-08-30 | $33.72 | $33.72 | 55,225 | — | — |
| 2012-08-29 | $33.52 | $33.52 | 82,100 | — | — |
| 2012-08-28 | $32.48 | $32.48 | 192,475 | — | — |
| 2012-08-27 | $32.20 | $32.20 | 93,925 | — | — |
| 2012-08-24 | $31.96 | $31.96 | 105,475 | — | — |
| 2012-08-23 | $30.48 | $30.48 | 50,750 | — | — |
| 2012-08-22 | $30.40 | $30.40 | 70,400 | — | — |
| 2012-08-21 | $29.96 | $29.96 | 83,100 | — | — |
| 2012-08-20 | $30.04 | $30.04 | 36,750 | — | — |
| 2012-08-17 | $30.00 | $30.00 | 23,950 | — | — |
| 2012-08-16 | $30.00 | $30.00 | 28,925 | — | — |
| 2012-08-15 | $30.20 | $30.20 | 30,650 | — | — |
| 2012-08-14 | $30.08 | $30.08 | 45,900 | — | — |
| 2012-08-13 | $29.96 | $29.96 | 67,825 | — | — |
| 2012-08-10 | $29.96 | $29.96 | 62,850 | — | — |
| 2012-08-09 | $29.36 | $29.36 | 199,150 | — | — |
| 2012-08-08 | $27.00 | $27.00 | 45,450 | — | — |
| 2012-08-07 | $26.68 | $26.68 | 29,450 | — | — |
| 2012-08-06 | $26.04 | $26.04 | 28,725 | — | — |
| 2012-08-03 | $26.16 | $26.16 | 38,075 | — | — |
| 2012-08-02 | $25.36 | $25.36 | 26,525 | — | — |
| 2012-08-01 | $25.32 | $25.32 | 39,450 | — | — |
| 2012-07-31 | $25.44 | $25.44 | 33,250 | — | — |
| 2012-07-30 | $25.80 | $25.80 | 39,300 | — | — |
| 2012-07-27 | $26.80 | $26.80 | 54,750 | — | — |
| 2012-07-26 | $25.20 | $25.20 | 46,150 | — | — |
| 2012-07-25 | $25.56 | $25.56 | 90,025 | — | — |
| 2012-07-24 | $26.28 | $26.28 | 50,300 | — | — |
| 2012-07-23 | $26.40 | $26.40 | 100,375 | — | — |
| 2012-07-20 | $27.56 | $27.56 | 37,525 | — | — |
| 2012-07-19 | $28.40 | $28.40 | 24,850 | — | — |
| 2012-07-18 | $28.84 | $28.84 | 33,700 | — | — |
| 2012-07-17 | $29.08 | $29.08 | 40,600 | — | — |
| 2012-07-16 | $28.40 | $28.40 | 76,400 | — | — |
| 2012-07-13 | $28.76 | $28.76 | 114,400 | — | — |
| 2012-07-12 | $29.76 | $29.76 | 86,900 | — | — |
| 2012-07-11 | $29.76 | $29.76 | 81,000 | — | — |
| 2012-07-10 | $30.00 | $30.00 | 99,900 | — | — |
| 2012-07-09 | $29.96 | $29.96 | 31,650 | — | — |
| 2012-07-06 | $30.08 | $30.08 | 42,400 | — | — |
| 2012-07-05 | $29.84 | $29.84 | 40,100 | — | — |
| 2012-07-03 | $29.80 | $29.80 | 56,225 | — | — |
| 2012-07-02 | $30.24 | $30.24 | 51,400 | — | — |
| 2012-06-29 | $29.72 | $29.72 | 43,500 | — | — |
| 2012-06-28 | $29.32 | $29.32 | 29,675 | — | — |
| 2012-06-27 | $29.40 | $29.40 | 28,025 | — | — |
| 2012-06-26 | $29.00 | $29.00 | 49,750 | — | — |
| 2012-06-25 | $29.12 | $29.12 | 26,750 | — | — |
| 2012-06-22 | $30.20 | $30.20 | 342,600 | — | — |
| 2012-06-21 | $30.20 | $30.20 | 85,075 | — | — |
| 2012-06-20 | $30.28 | $30.28 | 40,350 | — | — |
| 2012-06-19 | $30.04 | $30.04 | 118,775 | — | — |
| 2012-06-18 | $29.32 | $29.32 | 40,700 | — | — |
| 2012-06-15 | $28.96 | $28.96 | 78,500 | — | — |
| 2012-06-14 | $27.64 | $27.64 | 40,225 | — | — |
| 2012-06-13 | $27.48 | $27.48 | 32,450 | — | — |
| 2012-06-12 | $27.96 | $27.96 | 40,850 | — | — |
| 2012-06-11 | $27.32 | $27.32 | 43,125 | — | — |
| 2012-06-08 | $28.16 | $28.16 | 53,825 | — | — |
| 2012-06-07 | $27.28 | $27.28 | 65,175 | — | — |
| 2012-06-06 | $27.96 | $27.96 | 49,650 | — | — |
| 2012-06-05 | $27.88 | $27.88 | 47,875 | — | — |
| 2012-06-04 | $26.72 | $26.72 | 85,650 | — | — |
| 2012-06-01 | $25.76 | $25.76 | 54,250 | — | — |
| 2012-05-31 | $27.04 | $27.04 | 59,800 | — | — |
| 2012-05-30 | $26.84 | $26.84 | 29,375 | — | — |
| 2012-05-29 | $27.56 | $27.56 | 83,750 | — | — |
| 2012-05-25 | $26.92 | $26.92 | 91,450 | — | — |
| 2012-05-24 | $27.00 | $27.00 | 60,000 | — | — |
| 2012-05-23 | $27.28 | $27.28 | 43,500 | — | — |
| 2012-05-22 | $27.16 | $27.16 | 55,250 | — | — |
| 2012-05-21 | $28.00 | $28.00 | 65,075 | — | — |
| 2012-05-18 | $27.60 | $27.60 | 146,075 | — | — |
| 2012-05-17 | $28.40 | $28.40 | 66,200 | — | — |
| 2012-05-16 | $30.00 | $30.00 | 82,525 | — | — |
| 2012-05-15 | $30.60 | $30.60 | 97,625 | — | — |
| 2012-05-14 | $30.92 | $30.92 | 78,200 | — | — |
| 2012-05-11 | $30.56 | $30.56 | 124,400 | — | — |
| 2012-05-10 | $30.68 | $30.68 | 103,250 | — | — |
| 2012-05-09 | $29.32 | $29.32 | 159,550 | — | — |
| 2012-05-08 | $29.40 | $29.40 | 52,850 | — | — |
| 2012-05-07 | $30.08 | $30.08 | 57,750 | — | — |
| 2012-05-04 | $29.76 | $29.76 | 49,475 | — | — |
| 2012-05-03 | $31.08 | $31.08 | 122,700 | — | — |
| 2012-05-02 | $31.36 | $31.36 | 109,975 | — | — |
| 2012-05-01 | $30.00 | $30.00 | 80,150 | — | — |
| 2012-04-30 | $29.64 | $29.64 | 48,250 | — | — |
| 2012-04-27 | $30.12 | $30.12 | 75,800 | — | — |
| 2012-04-26 | $30.08 | $30.08 | 72,550 | — | — |
| 2012-04-25 | $28.96 | $28.96 | 167,475 | — | — |
| 2012-04-24 | $28.40 | $28.40 | 43,450 | — | — |
| 2012-04-23 | $28.40 | $28.40 | 68,300 | — | — |
| 2012-04-20 | $28.88 | $28.88 | 157,450 | — | — |
| 2012-04-19 | $29.56 | $29.56 | 113,425 | — | — |
| 2012-04-18 | $28.32 | $28.32 | 79,450 | — | — |
| 2012-04-17 | $28.04 | $28.04 | 79,475 | — | — |
| 2012-04-16 | $27.44 | $27.44 | 18,450 | — | — |
| 2012-04-13 | $27.48 | $27.48 | 52,975 | — | — |
| 2012-04-12 | $27.84 | $27.84 | 76,925 | — | — |
| 2012-04-11 | $27.40 | $27.40 | 39,250 | — | — |
| 2012-04-10 | $27.20 | $27.20 | 68,525 | — | — |
| 2012-04-09 | $27.60 | $27.60 | 48,900 | — | — |
| 2012-04-05 | $27.72 | $27.72 | 25,650 | — | — |
| 2012-04-04 | $27.60 | $27.60 | 47,250 | — | — |
| 2012-04-03 | $28.04 | $28.04 | 200,350 | — | — |
| 2012-04-02 | $28.04 | $28.04 | 125,325 | — | — |
| 2012-03-30 | $27.16 | $27.16 | 35,725 | — | — |
| 2012-03-29 | $27.12 | $27.12 | 47,100 | — | — |
| 2012-03-28 | $26.64 | $26.64 | 34,975 | — | — |
| 2012-03-27 | $26.56 | $26.56 | 18,750 | — | — |
| 2012-03-26 | $26.88 | $26.88 | 40,950 | — | — |
| 2012-03-23 | $26.80 | $26.80 | 30,600 | — | — |
| 2012-03-22 | $26.20 | $26.20 | 31,050 | — | — |
| 2012-03-21 | $26.44 | $26.44 | 26,425 | — | — |
| 2012-03-20 | $26.44 | $26.44 | 48,750 | — | — |
| 2012-03-19 | $27.00 | $27.00 | 68,075 | — | — |
| 2012-03-16 | $26.92 | $26.92 | 69,325 | — | — |
| 2012-03-15 | $26.84 | $26.84 | 46,400 | — | — |
| 2012-03-14 | $26.84 | $26.84 | 95,150 | — | — |
| 2012-03-13 | $27.24 | $27.24 | 140,150 | — | — |
| 2012-03-12 | $27.80 | $27.80 | 74,125 | — | — |
| 2012-03-09 | $27.88 | $27.88 | 429,775 | — | — |
| 2012-03-08 | $26.48 | $26.48 | 51,550 | — | — |
| 2012-03-07 | $26.16 | $26.16 | 43,200 | — | — |
| 2012-03-06 | $25.80 | $25.80 | 92,450 | — | — |
| 2012-03-05 | $26.24 | $26.24 | 57,350 | — | — |
| 2012-03-02 | $25.80 | $25.80 | 65,525 | — | — |
| 2012-03-01 | $25.40 | $25.40 | 41,275 | — | — |
| 2012-02-29 | $25.36 | $25.36 | 73,950 | — | — |
| 2012-02-28 | $25.80 | $25.80 | 64,325 | — | — |
| 2012-02-27 | $26.24 | $26.24 | 32,700 | — | — |
| 2012-02-24 | $26.60 | $26.60 | 48,425 | — | — |
| 2012-02-23 | $26.24 | $26.24 | 42,625 | — | — |
| 2012-02-22 | $25.40 | $25.40 | 38,775 | — | — |
| 2012-02-21 | $25.44 | $25.44 | 58,425 | — | — |
| 2012-02-17 | $26.04 | $26.04 | 34,300 | — | — |
| 2012-02-16 | $25.88 | $25.88 | 46,150 | — | — |
| 2012-02-15 | $25.44 | $25.44 | 174,000 | — | — |
| 2012-02-14 | $25.60 | $25.60 | 63,850 | — | — |
| 2012-02-13 | $26.52 | $26.52 | 49,275 | — | — |
| 2012-02-10 | $26.88 | $26.88 | 59,900 | — | — |
| 2012-02-09 | $26.20 | $26.20 | 59,650 | — | — |
| 2012-02-08 | $26.44 | $26.44 | 63,675 | — | — |
| 2012-02-07 | $26.68 | $26.68 | 103,500 | — | — |
| 2012-02-06 | $25.04 | $25.04 | 101,975 | — | — |
| 2012-02-03 | $26.60 | $26.60 | 168,775 | — | — |
| 2012-02-02 | $26.88 | $26.88 | 467,925 | — | — |
| 2012-02-01 | $23.36 | $23.36 | 103,925 | — | — |
| 2012-01-31 | $21.64 | $21.64 | 26,225 | — | — |
| 2012-01-30 | $21.56 | $21.56 | 62,650 | — | — |
| 2012-01-27 | $21.80 | $21.80 | 32,150 | — | — |
| 2012-01-26 | $21.84 | $21.84 | 61,550 | — | — |
| 2012-01-25 | $22.20 | $22.20 | 54,400 | — | — |
| 2012-01-24 | $21.60 | $21.60 | 38,400 | — | — |
| 2012-01-23 | $21.36 | $21.36 | 47,575 | — | — |
| 2012-01-20 | $21.72 | $21.72 | 63,050 | — | — |
| 2012-01-19 | $21.60 | $21.60 | 81,125 | — | — |
| 2012-01-18 | $21.96 | $21.96 | 56,375 | — | — |
| 2012-01-17 | $21.68 | $21.68 | 65,575 | — | — |
| 2012-01-13 | $21.72 | $21.72 | 75,700 | — | — |
| 2012-01-12 | $21.44 | $21.44 | 37,275 | — | — |
| 2012-01-11 | $21.60 | $21.60 | 55,100 | — | — |
| 2012-01-10 | $21.24 | $21.24 | 40,225 | — | — |
| 2012-01-09 | $21.12 | $21.12 | 55,300 | — | — |
| 2012-01-06 | $20.88 | $20.88 | 76,700 | — | — |
| 2012-01-05 | $21.44 | $21.44 | 34,250 | — | — |
| 2012-01-04 | $21.36 | $21.36 | 59,650 | — | — |
| 2012-01-03 | $21.40 | $21.40 | 63,525 | — | — |