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
- 1996-10-23 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 | $30.09 | $33.78 | 196,100 | — | — |
| 2012-12-28 | $28.65 | $32.17 | 105,600 | — | — |
| 2012-12-27 | $29.11 | $32.68 | 144,400 | — | — |
| 2012-12-26 | $29.05 | $32.62 | 188,900 | — | — |
| 2012-12-24 | $29.32 | $32.92 | 89,000 | — | — |
| 2012-12-21 | $29.59 | $33.22 | 393,200 | — | — |
| 2012-12-20 | $29.69 | $33.34 | 244,100 | — | — |
| 2012-12-19 | $29.62 | $33.26 | 151,000 | — | — |
| 2012-12-18 | $29.72 | $33.37 | 227,200 | — | — |
| 2012-12-17 | $29.20 | $32.79 | 263,600 | — | — |
| 2012-12-14 | $28.73 | $32.26 | 286,000 | — | — |
| 2012-12-13 | $28.17 | $31.63 | 234,400 | — | — |
| 2012-12-12 | $28.74 | $32.27 | 194,700 | — | — |
| 2012-12-11 | $29.08 | $32.65 | 155,400 | — | — |
| 2012-12-10 | $29.03 | $32.59 | 145,600 | — | — |
| 2012-12-07 | $29.17 | $32.75 | 135,800 | — | — |
| 2012-12-06 | $29.40 | $33.01 | 160,800 | — | — |
| 2012-12-05 | $29.26 | $32.85 | 215,900 | — | — |
| 2012-12-04 | $29.70 | $33.35 | 351,400 | — | — |
| 2012-12-03 | $29.21 | $32.80 | 246,100 | — | — |
| 2012-11-30 | $29.13 | $32.71 | 518,300 | — | — |
| 2012-11-29 | $28.98 | $32.54 | 216,600 | — | — |
| 2012-11-28 | $28.90 | $32.45 | 304,300 | — | — |
| 2012-11-27 | $28.37 | $31.85 | 402,900 | — | — |
| 2012-11-26 | $27.96 | $31.39 | 529,900 | — | — |
| 2012-11-23 | $28.70 | $32.22 | 210,600 | — | — |
| 2012-11-21 | $28.27 | $31.74 | 363,500 | — | — |
| 2012-11-20 | $28.29 | $31.76 | 492,700 | — | — |
| 2012-11-19 | $28.75 | $32.28 | 668,700 | — | — |
| 2012-11-16 | $27.56 | $30.94 | 547,000 | — | — |
| 2012-11-15 | $27.07 | $30.39 | 572,600 | — | — |
| 2012-11-14 | $26.18 | $29.39 | 441,600 | — | — |
| 2012-11-13 | $26.86 | $30.16 | 247,100 | — | — |
| 2012-11-12 | $26.72 | $30.00 | 360,300 | — | — |
| 2012-11-09 | $26.48 | $29.73 | 353,200 | — | — |
| 2012-11-08 | $26.77 | $30.06 | 430,300 | — | — |
| 2012-11-07 | $27.52 | $30.90 | 423,100 | — | — |
| 2012-11-06 | $28.87 | $32.27 | 337,300 | — | — |
| 2012-11-05 | $28.47 | $31.82 | 377,000 | — | — |
| 2012-11-02 | $28.90 | $32.30 | 1,152,000 | — | — |
| 2012-11-01 | $31.60 | $35.32 | 441,200 | — | — |
| 2012-10-31 | $30.60 | $34.20 | 317,300 | — | — |
| 2012-10-26 | $29.67 | $33.16 | 343,400 | — | — |
| 2012-10-25 | $29.67 | $33.16 | 499,300 | — | — |
| 2012-10-24 | $30.34 | $33.91 | 216,000 | — | — |
| 2012-10-23 | $30.48 | $34.07 | 372,000 | — | — |
| 2012-10-22 | $30.95 | $34.59 | 219,700 | — | — |
| 2012-10-19 | $30.88 | $34.52 | 308,200 | — | — |
| 2012-10-18 | $30.92 | $34.56 | 543,400 | — | — |
| 2012-10-17 | $29.99 | $33.52 | 730,500 | — | — |
| 2012-10-16 | $30.58 | $34.18 | 387,800 | — | — |
| 2012-10-15 | $30.73 | $34.35 | 393,600 | — | — |
| 2012-10-12 | $30.70 | $34.31 | 260,600 | — | — |
| 2012-10-11 | $30.73 | $34.35 | 362,700 | — | — |
| 2012-10-10 | $31.13 | $34.79 | 353,400 | — | — |
| 2012-10-09 | $31.86 | $35.61 | 188,700 | — | — |
| 2012-10-08 | $32.11 | $35.89 | 176,800 | — | — |
| 2012-10-05 | $31.66 | $35.39 | 283,800 | — | — |
| 2012-10-04 | $31.79 | $35.53 | 350,200 | — | — |
| 2012-10-03 | $30.85 | $34.48 | 369,600 | — | — |
| 2012-10-02 | $30.24 | $33.80 | 263,200 | — | — |
| 2012-10-01 | $29.98 | $33.51 | 375,900 | — | — |
| 2012-09-28 | $30.09 | $33.63 | 280,000 | — | — |
| 2012-09-27 | $30.34 | $33.91 | 286,900 | — | — |
| 2012-09-26 | $30.01 | $33.54 | 398,900 | — | — |
| 2012-09-25 | $30.61 | $34.21 | 515,900 | — | — |
| 2012-09-24 | $30.70 | $34.31 | 242,800 | — | — |
| 2012-09-21 | $30.66 | $34.27 | 512,500 | — | — |
| 2012-09-20 | $30.46 | $34.05 | 226,100 | — | — |
| 2012-09-19 | $30.62 | $34.22 | 271,800 | — | — |
| 2012-09-18 | $30.19 | $33.74 | 263,500 | — | — |
| 2012-09-17 | $30.32 | $33.89 | 298,000 | — | — |
| 2012-09-14 | $30.18 | $33.73 | 502,600 | — | — |
| 2012-09-13 | $29.94 | $33.46 | 537,200 | — | — |
| 2012-09-12 | $29.31 | $32.76 | 300,400 | — | — |
| 2012-09-11 | $29.25 | $32.69 | 397,700 | — | — |
| 2012-09-10 | $28.86 | $32.26 | 445,500 | — | — |
| 2012-09-07 | $28.79 | $32.18 | 372,500 | — | — |
| 2012-09-06 | $28.50 | $31.86 | 490,400 | — | — |
| 2012-09-05 | $27.40 | $30.63 | 447,900 | — | — |
| 2012-09-04 | $27.16 | $30.36 | 407,200 | — | — |
| 2012-08-31 | $26.64 | $29.78 | 256,400 | — | — |
| 2012-08-30 | $26.40 | $29.51 | 173,300 | — | — |
| 2012-08-29 | $26.40 | $29.51 | 202,600 | — | — |
| 2012-08-28 | $26.14 | $29.22 | 195,900 | — | — |
| 2012-08-27 | $25.85 | $28.89 | 152,200 | — | — |
| 2012-08-24 | $25.75 | $28.78 | 172,400 | — | — |
| 2012-08-23 | $25.65 | $28.67 | 204,000 | — | — |
| 2012-08-22 | $25.69 | $28.71 | 182,600 | — | — |
| 2012-08-21 | $25.70 | $28.73 | 119,300 | — | — |
| 2012-08-20 | $25.82 | $28.86 | 269,800 | — | — |
| 2012-08-17 | $25.93 | $28.98 | 312,800 | — | — |
| 2012-08-16 | $25.59 | $28.60 | 275,700 | — | — |
| 2012-08-15 | $25.37 | $28.36 | 231,700 | — | — |
| 2012-08-14 | $25.03 | $27.98 | 153,300 | — | — |
| 2012-08-13 | $25.03 | $27.98 | 195,200 | — | — |
| 2012-08-10 | $25.06 | $28.01 | 152,700 | — | — |
| 2012-08-09 | $24.98 | $27.92 | 296,600 | — | — |
| 2012-08-08 | $25.10 | $28.05 | 390,800 | — | — |
| 2012-08-07 | $25.02 | $27.83 | 384,200 | — | — |
| 2012-08-06 | $24.72 | $27.50 | 371,800 | — | — |
| 2012-08-03 | $24.77 | $27.55 | 278,300 | — | — |
| 2012-08-02 | $23.64 | $26.30 | 361,500 | — | — |
| 2012-08-01 | $23.49 | $26.13 | 379,000 | — | — |
| 2012-07-31 | $23.90 | $26.59 | 294,900 | — | — |
| 2012-07-30 | $23.65 | $26.31 | 322,100 | — | — |
| 2012-07-27 | $24.09 | $26.80 | 420,000 | — | — |
| 2012-07-26 | $22.97 | $25.55 | 516,200 | — | — |
| 2012-07-25 | $22.90 | $25.47 | 364,100 | — | — |
| 2012-07-24 | $22.70 | $25.25 | 1,092,300 | — | — |
| 2012-07-23 | $24.22 | $26.94 | 389,800 | — | — |
| 2012-07-20 | $24.53 | $27.29 | 470,100 | — | — |
| 2012-07-19 | $24.68 | $27.45 | 370,300 | — | — |
| 2012-07-18 | $24.28 | $27.01 | 254,200 | — | — |
| 2012-07-17 | $23.84 | $26.52 | 212,000 | — | — |
| 2012-07-16 | $23.72 | $26.39 | 339,800 | — | — |
| 2012-07-13 | $23.98 | $26.67 | 389,300 | — | — |
| 2012-07-12 | $23.40 | $26.03 | 494,100 | — | — |
| 2012-07-11 | $23.33 | $25.95 | 485,800 | — | — |
| 2012-07-10 | $23.30 | $25.92 | 462,800 | — | — |
| 2012-07-09 | $23.08 | $25.67 | 448,900 | — | — |
| 2012-07-06 | $23.30 | $25.92 | 899,700 | — | — |
| 2012-07-05 | $23.49 | $26.13 | 926,900 | — | — |
| 2012-07-03 | $22.72 | $25.27 | 473,900 | — | — |
| 2012-07-02 | $21.87 | $24.33 | 729,300 | — | — |
| 2012-06-29 | $21.24 | $23.63 | 1,023,500 | — | — |
| 2012-06-28 | $20.94 | $23.29 | 914,600 | — | — |
| 2012-06-27 | $20.97 | $23.33 | 794,800 | — | — |
| 2012-06-26 | $20.87 | $23.21 | 1,634,500 | — | — |
| 2012-06-25 | $21.30 | $23.69 | 1,085,800 | — | — |
| 2012-06-22 | $22.61 | $25.15 | 1,019,300 | — | — |
| 2012-06-21 | $23.23 | $25.84 | 1,652,300 | — | — |
| 2012-06-20 | $23.66 | $26.32 | 506,100 | — | — |
| 2012-06-19 | $23.99 | $26.69 | 955,600 | — | — |
| 2012-06-18 | $23.63 | $26.29 | 343,700 | — | — |
| 2012-06-15 | $23.76 | $26.43 | 568,200 | — | — |
| 2012-06-14 | $23.56 | $26.21 | 623,000 | — | — |
| 2012-06-13 | $23.18 | $25.78 | 873,700 | — | — |
| 2012-06-12 | $23.79 | $26.46 | 437,800 | — | — |
| 2012-06-11 | $23.40 | $26.03 | 539,000 | — | — |
| 2012-06-08 | $23.82 | $26.50 | 337,300 | — | — |
| 2012-06-07 | $23.57 | $26.22 | 443,500 | — | — |
| 2012-06-06 | $23.84 | $26.52 | 734,200 | — | — |
| 2012-06-05 | $23.18 | $25.78 | 701,000 | — | — |
| 2012-06-04 | $23.12 | $25.72 | 1,062,200 | — | — |
| 2012-06-01 | $23.49 | $26.13 | 1,151,800 | — | — |
| 2012-05-31 | $24.58 | $27.34 | 456,700 | — | — |
| 2012-05-30 | $24.42 | $27.16 | 457,800 | — | — |
| 2012-05-29 | $25.15 | $27.98 | 538,300 | — | — |
| 2012-05-25 | $24.81 | $27.60 | 504,600 | — | — |
| 2012-05-24 | $25.13 | $27.95 | 403,900 | — | — |
| 2012-05-23 | $24.97 | $27.78 | 434,000 | — | — |
| 2012-05-22 | $24.83 | $27.62 | 328,700 | — | — |
| 2012-05-21 | $24.69 | $27.46 | 437,400 | — | — |
| 2012-05-18 | $24.08 | $26.79 | 569,100 | — | — |
| 2012-05-17 | $24.22 | $26.94 | 610,200 | — | — |
| 2012-05-16 | $25.35 | $28.20 | 274,000 | — | — |
| 2012-05-15 | $25.39 | $28.24 | 283,000 | — | — |
| 2012-05-14 | $25.24 | $28.08 | 420,300 | — | — |
| 2012-05-11 | $25.93 | $28.84 | 328,500 | — | — |
| 2012-05-10 | $26.13 | $29.07 | 538,300 | — | — |
| 2012-05-09 | $25.72 | $28.61 | 438,700 | — | — |
| 2012-05-08 | $25.68 | $28.57 | 681,300 | — | — |
| 2012-05-07 | $26.42 | $29.27 | 665,200 | — | — |
| 2012-05-04 | $26.18 | $29.00 | 647,900 | — | — |
| 2012-05-03 | $26.75 | $29.63 | 529,000 | — | — |
| 2012-05-02 | $27.19 | $30.12 | 584,700 | — | — |
| 2012-05-01 | $27.07 | $29.99 | 838,100 | — | — |
| 2012-04-30 | $26.44 | $29.29 | 491,400 | — | — |
| 2012-04-27 | $27.16 | $30.09 | 537,800 | — | — |
| 2012-04-26 | $26.85 | $29.74 | 836,300 | — | — |
| 2012-04-25 | $26.84 | $29.73 | 809,800 | — | — |
| 2012-04-24 | $26.56 | $29.42 | 785,500 | — | — |
| 2012-04-23 | $26.52 | $29.38 | 813,100 | — | — |
| 2012-04-20 | $27.13 | $30.05 | 649,000 | — | — |
| 2012-04-19 | $26.86 | $29.75 | 747,600 | — | — |
| 2012-04-18 | $26.67 | $29.54 | 390,400 | — | — |
| 2012-04-17 | $26.53 | $29.39 | 624,200 | — | — |
| 2012-04-16 | $25.92 | $28.71 | 339,300 | — | — |
| 2012-04-13 | $25.50 | $28.25 | 256,400 | — | — |
| 2012-04-12 | $25.81 | $28.59 | 338,500 | — | — |
| 2012-04-11 | $25.66 | $28.42 | 462,500 | — | — |
| 2012-04-10 | $24.93 | $27.62 | 840,800 | — | — |
| 2012-04-09 | $25.87 | $28.66 | 546,100 | — | — |
| 2012-04-05 | $25.94 | $28.73 | 575,700 | — | — |
| 2012-04-04 | $26.05 | $28.86 | 782,600 | — | — |
| 2012-04-03 | $25.89 | $28.68 | 1,306,500 | — | — |
| 2012-04-02 | $24.70 | $27.36 | 862,100 | — | — |
| 2012-03-30 | $24.63 | $27.28 | 625,300 | — | — |
| 2012-03-29 | $24.96 | $27.65 | 443,400 | — | — |
| 2012-03-28 | $25.11 | $27.82 | 376,300 | — | — |
| 2012-03-27 | $25.03 | $27.73 | 644,200 | — | — |
| 2012-03-26 | $25.25 | $27.97 | 410,000 | — | — |
| 2012-03-23 | $24.44 | $27.07 | 292,600 | — | — |
| 2012-03-22 | $24.43 | $27.06 | 276,400 | — | — |
| 2012-03-21 | $24.60 | $27.25 | 318,600 | — | — |
| 2012-03-20 | $24.53 | $27.17 | 302,600 | — | — |
| 2012-03-19 | $24.47 | $27.11 | 417,800 | — | — |
| 2012-03-16 | $24.55 | $27.19 | 568,400 | — | — |
| 2012-03-15 | $25.40 | $28.14 | 757,600 | — | — |
| 2012-03-14 | $25.09 | $27.79 | 686,900 | — | — |
| 2012-03-13 | $24.40 | $27.03 | 339,200 | — | — |
| 2012-03-12 | $23.88 | $26.45 | 337,800 | — | — |
| 2012-03-09 | $24.34 | $26.96 | 341,500 | — | — |
| 2012-03-08 | $24.11 | $26.71 | 248,700 | — | — |
| 2012-03-07 | $23.80 | $26.36 | 314,600 | — | — |
| 2012-03-06 | $23.85 | $26.42 | 504,200 | — | — |
| 2012-03-05 | $24.43 | $27.06 | 338,200 | — | — |
| 2012-03-02 | $24.51 | $27.15 | 678,300 | — | — |
| 2012-03-01 | $24.52 | $27.16 | 777,100 | — | — |
| 2012-02-29 | $24.08 | $26.67 | 535,000 | — | — |
| 2012-02-28 | $24.64 | $27.29 | 714,400 | — | — |
| 2012-02-27 | $24.53 | $27.17 | 643,200 | — | — |
| 2012-02-24 | $24.14 | $26.74 | 443,400 | — | — |
| 2012-02-23 | $24.03 | $26.62 | 510,400 | — | — |
| 2012-02-22 | $23.80 | $26.36 | 540,300 | — | — |
| 2012-02-21 | $23.78 | $26.34 | 578,500 | — | — |
| 2012-02-17 | $24.03 | $26.62 | 358,700 | — | — |
| 2012-02-16 | $24.15 | $26.75 | 433,700 | — | — |
| 2012-02-15 | $23.58 | $26.12 | 1,136,200 | — | — |
| 2012-02-14 | $24.77 | $27.44 | 666,100 | — | — |
| 2012-02-13 | $24.16 | $26.76 | 213,100 | — | — |
| 2012-02-10 | $23.69 | $26.24 | 208,100 | — | — |
| 2012-02-09 | $24.13 | $26.73 | 190,800 | — | — |
| 2012-02-08 | $23.94 | $26.52 | 179,000 | — | — |
| 2012-02-07 | $24.03 | $26.51 | 299,300 | — | — |
| 2012-02-06 | $24.08 | $26.56 | 222,300 | — | — |
| 2012-02-03 | $23.91 | $26.38 | 381,200 | — | — |
| 2012-02-02 | $22.91 | $25.27 | 439,700 | — | — |
| 2012-02-01 | $22.91 | $25.27 | 452,400 | — | — |
| 2012-01-31 | $22.38 | $24.69 | 285,200 | — | — |
| 2012-01-30 | $22.92 | $25.28 | 290,200 | — | — |
| 2012-01-27 | $23.07 | $25.45 | 512,400 | — | — |
| 2012-01-26 | $22.59 | $24.92 | 552,400 | — | — |
| 2012-01-25 | $22.41 | $24.72 | 366,300 | — | — |
| 2012-01-24 | $22.04 | $24.31 | 497,500 | — | — |
| 2012-01-23 | $22.13 | $24.41 | 252,400 | — | — |
| 2012-01-20 | $21.90 | $24.16 | 280,300 | — | — |
| 2012-01-19 | $22.13 | $24.41 | 737,800 | — | — |
| 2012-01-18 | $22.10 | $24.38 | 524,200 | — | — |
| 2012-01-17 | $21.11 | $23.29 | 388,400 | — | — |
| 2012-01-13 | $21.04 | $23.21 | 783,300 | — | — |
| 2012-01-12 | $20.19 | $22.27 | 333,200 | — | — |
| 2012-01-11 | $19.81 | $21.85 | 238,500 | — | — |
| 2012-01-10 | $19.90 | $21.95 | 401,200 | — | — |
| 2012-01-09 | $19.30 | $21.29 | 350,600 | — | — |
| 2012-01-06 | $18.58 | $20.50 | 419,900 | — | — |
| 2012-01-05 | $19.01 | $20.97 | 638,500 | — | — |
| 2012-01-04 | $19.26 | $21.25 | 239,500 | — | — |
| 2012-01-03 | $19.56 | $21.58 | 444,500 | — | — |