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
- 1980-03-17 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 | $23.00 | $23.00 | 1,500 | — | — |
| 2012-12-28 | $23.00 | $23.00 | 1,200 | — | — |
| 2012-12-27 | $23.00 | $23.00 | 3,400 | — | — |
| 2012-12-26 | $23.99 | $23.99 | 1,900 | — | — |
| 2012-12-24 | $24.01 | $24.01 | 100 | — | — |
| 2012-12-21 | $23.75 | $23.75 | 1,300 | — | — |
| 2012-12-20 | $24.00 | $24.00 | 1,500 | — | — |
| 2012-12-19 | $25.20 | $25.20 | 900 | — | — |
| 2012-12-18 | $25.75 | $25.75 | 700 | — | — |
| 2012-12-17 | $26.06 | $26.06 | 2,600 | — | — |
| 2012-12-14 | $26.30 | $26.30 | 100 | — | — |
| 2012-12-13 | $27.73 | $27.73 | 200 | — | — |
| 2012-12-12 | $28.00 | $28.00 | 500 | — | — |
| 2012-12-11 | $26.30 | $26.30 | 0 | — | — |
| 2012-12-10 | $26.30 | $26.30 | 21,200 | — | — |
| 2012-12-07 | $26.54 | $26.54 | 0 | — | — |
| 2012-12-06 | $26.54 | $26.54 | 2,900 | — | — |
| 2012-12-05 | $27.65 | $27.65 | 600 | — | — |
| 2012-12-04 | $27.65 | $27.65 | 400 | — | — |
| 2012-12-03 | $27.50 | $27.50 | 16,300 | — | — |
| 2012-11-30 | $27.63 | $27.63 | 800 | — | — |
| 2012-11-29 | $27.99 | $27.99 | 300 | — | — |
| 2012-11-28 | $27.99 | $27.99 | 43,200 | — | — |
| 2012-11-27 | $27.75 | $27.75 | 0 | — | — |
| 2012-11-26 | $27.75 | $27.75 | 100 | — | — |
| 2012-11-23 | $27.30 | $27.30 | 0 | — | — |
| 2012-11-21 | $27.30 | $27.30 | 0 | — | — |
| 2012-11-20 | $27.30 | $27.30 | 0 | — | — |
| 2012-11-19 | $27.30 | $27.30 | 200 | — | — |
| 2012-11-16 | $27.25 | $27.25 | 0 | — | — |
| 2012-11-15 | $27.25 | $27.25 | 1,400 | — | — |
| 2012-11-14 | $27.41 | $27.41 | 400 | — | — |
| 2012-11-13 | $27.50 | $27.50 | 8,100 | — | — |
| 2012-11-12 | $27.80 | $27.80 | 4,800 | — | — |
| 2012-11-09 | $26.56 | $26.56 | 0 | — | — |
| 2012-11-08 | $26.56 | $26.56 | 0 | — | — |
| 2012-11-07 | $26.56 | $26.56 | 800 | — | — |
| 2012-11-06 | $26.59 | $26.59 | 400 | — | — |
| 2012-11-05 | $26.92 | $26.92 | 400 | — | — |
| 2012-11-02 | $26.76 | $26.76 | 900 | — | — |
| 2012-11-01 | $26.66 | $26.66 | 0 | — | — |
| 2012-10-31 | $26.66 | $26.66 | 100 | — | — |
| 2012-10-26 | $26.64 | $26.64 | 200 | — | — |
| 2012-10-25 | $26.63 | $26.63 | 1,300 | — | — |
| 2012-10-24 | $26.20 | $26.20 | 700 | — | — |
| 2012-10-23 | $26.04 | $26.04 | 800 | — | — |
| 2012-10-22 | $27.56 | $27.56 | 1,200 | — | — |
| 2012-10-19 | $26.01 | $26.01 | 500 | — | — |
| 2012-10-18 | $26.12 | $26.12 | 100 | — | — |
| 2012-10-17 | $26.02 | $26.02 | 100 | — | — |
| 2012-10-16 | $26.02 | $26.02 | 200 | — | — |
| 2012-10-15 | $26.11 | $26.11 | 400 | — | — |
| 2012-10-12 | $26.21 | $26.21 | 100 | — | — |
| 2012-10-11 | $27.00 | $27.00 | 300 | — | — |
| 2012-10-10 | $26.64 | $26.64 | 300 | — | — |
| 2012-10-09 | $26.64 | $26.64 | 14,400 | — | — |
| 2012-10-08 | $27.98 | $27.98 | 1,100 | — | — |
| 2012-10-05 | $28.02 | $28.02 | 10,300 | — | — |
| 2012-10-04 | $27.49 | $27.49 | 0 | — | — |
| 2012-10-03 | $27.49 | $27.49 | 0 | — | — |
| 2012-10-02 | $27.49 | $27.49 | 0 | — | — |
| 2012-10-01 | $27.49 | $27.49 | 0 | — | — |
| 2012-09-28 | $27.49 | $27.49 | 300 | — | — |
| 2012-09-27 | $27.03 | $27.03 | 100 | — | — |
| 2012-09-26 | $27.00 | $27.00 | 0 | — | — |
| 2012-09-25 | $27.00 | $27.00 | 2,300 | — | — |
| 2012-09-24 | $26.14 | $26.14 | 100 | — | — |
| 2012-09-21 | $27.50 | $27.50 | 700 | — | — |
| 2012-09-20 | $27.20 | $27.20 | 600 | — | — |
| 2012-09-19 | $27.20 | $27.20 | 600 | — | — |
| 2012-09-18 | $27.00 | $27.00 | 200 | — | — |
| 2012-09-17 | $27.00 | $27.00 | 700 | — | — |
| 2012-09-14 | $26.80 | $26.80 | 0 | — | — |
| 2012-09-13 | $26.80 | $26.80 | 0 | — | — |
| 2012-09-12 | $26.80 | $26.80 | 0 | — | — |
| 2012-09-11 | $26.80 | $26.80 | 900 | — | — |
| 2012-09-10 | $27.20 | $27.20 | 400 | — | — |
| 2012-09-07 | $27.00 | $27.00 | 0 | — | — |
| 2012-09-06 | $27.00 | $27.00 | 0 | — | — |
| 2012-09-05 | $27.00 | $27.00 | 7,500 | — | — |
| 2012-09-04 | $26.98 | $26.98 | 600 | — | — |
| 2012-08-31 | $26.49 | $26.49 | 200 | — | — |
| 2012-08-30 | $26.13 | $26.13 | 300 | — | — |
| 2012-08-29 | $26.45 | $26.45 | 900 | — | — |
| 2012-08-28 | $26.05 | $26.05 | 2,200 | — | — |
| 2012-08-27 | $26.25 | $26.25 | 200 | — | — |
| 2012-08-24 | $26.11 | $26.11 | 300 | — | — |
| 2012-08-23 | $26.95 | $26.95 | 0 | — | — |
| 2012-08-22 | $26.95 | $26.95 | 200 | — | — |
| 2012-08-21 | $27.50 | $27.50 | 100 | — | — |
| 2012-08-20 | $26.89 | $26.89 | 0 | — | — |
| 2012-08-17 | $26.89 | $26.89 | 600 | — | — |
| 2012-08-16 | $25.90 | $25.90 | 100 | — | — |
| 2012-08-15 | $26.00 | $26.00 | 1,700 | — | — |
| 2012-08-14 | $26.00 | $26.00 | 1,500 | — | — |
| 2012-08-13 | $26.00 | $26.00 | 9,400 | — | — |
| 2012-08-10 | $26.40 | $26.40 | 3,700 | — | — |
| 2012-08-09 | $26.00 | $26.00 | 7,600 | — | — |
| 2012-08-08 | $25.24 | $25.24 | 3,800 | — | — |
| 2012-08-07 | $27.00 | $27.00 | 13,000 | — | — |
| 2012-08-06 | $27.11 | $27.11 | 0 | — | — |
| 2012-08-03 | $27.11 | $27.11 | 1,500 | — | — |
| 2012-08-02 | $27.58 | $27.58 | 1,700 | — | — |
| 2012-08-01 | $26.00 | $26.00 | 0 | — | — |
| 2012-07-31 | $26.00 | $26.00 | 0 | — | — |
| 2012-07-30 | $26.00 | $26.00 | 14,800 | — | — |
| 2012-07-27 | $27.19 | $27.19 | 0 | — | — |
| 2012-07-26 | $27.19 | $27.19 | 0 | — | — |
| 2012-07-25 | $27.19 | $27.19 | 0 | — | — |
| 2012-07-24 | $27.19 | $27.19 | 0 | — | — |
| 2012-07-23 | $27.19 | $27.19 | 0 | — | — |
| 2012-07-20 | $27.19 | $27.19 | 0 | — | — |
| 2012-07-19 | $27.19 | $27.19 | 400 | — | — |
| 2012-07-18 | $27.50 | $27.50 | 0 | — | — |
| 2012-07-17 | $27.50 | $27.50 | 0 | — | — |
| 2012-07-16 | $27.50 | $27.50 | 0 | — | — |
| 2012-07-13 | $27.50 | $27.50 | 0 | — | — |
| 2012-07-12 | $27.50 | $27.50 | 600 | — | — |
| 2012-07-11 | $27.50 | $27.50 | 0 | — | — |
| 2012-07-10 | $27.50 | $27.50 | 0 | — | — |
| 2012-07-09 | $27.50 | $27.50 | 700 | — | — |
| 2012-07-06 | $27.50 | $27.50 | 0 | — | — |
| 2012-07-05 | $27.50 | $27.50 | 0 | — | — |
| 2012-07-03 | $27.50 | $27.50 | 2,400 | — | — |
| 2012-07-02 | $26.66 | $26.66 | 3,600 | — | — |
| 2012-06-29 | $26.90 | $26.90 | 300 | — | — |
| 2012-06-28 | $24.99 | $24.99 | 400 | — | — |
| 2012-06-27 | $25.29 | $25.29 | 2,200 | — | — |
| 2012-06-26 | $26.30 | $26.30 | 2,900 | — | — |
| 2012-06-25 | $25.40 | $25.40 | 1,300 | — | — |
| 2012-06-22 | $24.77 | $24.77 | 1,600 | — | — |
| 2012-06-21 | $26.50 | $26.50 | 0 | — | — |
| 2012-06-20 | $26.50 | $26.50 | 0 | — | — |
| 2012-06-19 | $26.50 | $26.50 | 700 | — | — |
| 2012-06-18 | $26.55 | $26.55 | 200 | — | — |
| 2012-06-15 | $26.93 | $26.93 | 200 | — | — |
| 2012-06-14 | $25.51 | $25.51 | 200 | — | — |
| 2012-06-13 | $25.00 | $25.00 | 1,700 | — | — |
| 2012-06-12 | $25.50 | $25.50 | 1,000 | — | — |
| 2012-06-11 | $24.30 | $24.30 | 1,500 | — | — |
| 2012-06-08 | $23.96 | $23.96 | 0 | — | — |
| 2012-06-07 | $23.96 | $23.96 | 2,100 | — | — |
| 2012-06-06 | $22.52 | $22.52 | 400 | — | — |
| 2012-06-05 | $22.10 | $22.10 | 200 | — | — |
| 2012-06-04 | $23.06 | $23.06 | 1,600 | — | — |
| 2012-06-01 | $23.20 | $23.20 | 1,500 | — | — |
| 2012-05-31 | $22.18 | $22.18 | 1,100 | — | — |
| 2012-05-30 | $22.16 | $22.16 | 1,100 | — | — |
| 2012-05-29 | $22.32 | $22.32 | 1,000 | — | — |
| 2012-05-25 | $22.14 | $22.14 | 800 | — | — |
| 2012-05-24 | $22.15 | $22.15 | 1,800 | — | — |
| 2012-05-23 | $22.17 | $22.17 | 2,300 | — | — |
| 2012-05-22 | $23.80 | $23.80 | 1,000 | — | — |
| 2012-05-21 | $23.73 | $23.73 | 0 | — | — |
| 2012-05-18 | $23.73 | $23.73 | 0 | — | — |
| 2012-05-17 | $23.73 | $23.73 | 0 | — | — |
| 2012-05-16 | $23.73 | $23.73 | 0 | — | — |
| 2012-05-15 | $23.73 | $23.73 | 300 | — | — |
| 2012-05-14 | $23.75 | $23.75 | 11,800 | — | — |
| 2012-05-11 | $23.86 | $23.86 | 1,700 | — | — |
| 2012-05-10 | $24.50 | $24.50 | 1,300 | — | — |
| 2012-05-09 | $25.50 | $25.50 | 600 | — | — |
| 2012-05-08 | $25.00 | $25.00 | 1,800 | — | — |
| 2012-05-07 | $25.00 | $25.00 | 0 | — | — |
| 2012-05-04 | $25.00 | $25.00 | 0 | — | — |
| 2012-05-03 | $25.00 | $25.00 | 2,000 | — | — |
| 2012-05-02 | $24.44 | $24.44 | 1,500 | — | — |
| 2012-05-01 | $24.00 | $24.00 | 0 | — | — |
| 2012-04-30 | $24.00 | $24.00 | 500 | — | — |
| 2012-04-27 | $25.00 | $25.00 | 7,800 | — | — |
| 2012-04-26 | $25.00 | $25.00 | 1,000 | — | — |
| 2012-04-25 | $23.76 | $23.76 | 0 | — | — |
| 2012-04-24 | $23.76 | $23.76 | 1,200 | — | — |
| 2012-04-23 | $24.00 | $24.00 | 3,300 | — | — |
| 2012-04-20 | $24.50 | $24.50 | 100 | — | — |
| 2012-04-19 | $25.00 | $25.00 | 300 | — | — |
| 2012-04-18 | $24.54 | $24.54 | 0 | — | — |
| 2012-04-17 | $24.54 | $24.54 | 700 | — | — |
| 2012-04-16 | $24.30 | $24.30 | 200 | — | — |
| 2012-04-13 | $24.23 | $24.23 | 100 | — | — |
| 2012-04-12 | $24.50 | $24.50 | 1,000 | — | — |
| 2012-04-11 | $25.00 | $25.00 | 500 | — | — |
| 2012-04-10 | $25.00 | $25.00 | 600 | — | — |
| 2012-04-09 | $24.96 | $24.96 | 1,700 | — | — |
| 2012-04-05 | $23.99 | $23.99 | 0 | — | — |
| 2012-04-04 | $23.99 | $23.99 | 1,700 | — | — |
| 2012-04-03 | $23.65 | $23.65 | 3,200 | — | — |
| 2012-04-02 | $25.00 | $25.00 | 300 | — | — |
| 2012-03-30 | $25.75 | $25.75 | 0 | — | — |
| 2012-03-29 | $25.75 | $25.75 | 1,000 | — | — |
| 2012-03-28 | $26.25 | $26.25 | 100 | — | — |
| 2012-03-27 | $26.55 | $26.55 | 100 | — | — |
| 2012-03-26 | $26.51 | $26.51 | 200 | — | — |
| 2012-03-23 | $26.00 | $26.00 | 100 | — | — |
| 2012-03-22 | $26.78 | $26.78 | 0 | — | — |
| 2012-03-21 | $26.78 | $26.78 | 200 | — | — |
| 2012-03-20 | $26.08 | $26.08 | 1,900 | — | — |
| 2012-03-19 | $27.88 | $27.88 | 2,400 | — | — |
| 2012-03-16 | $25.52 | $25.52 | 2,100 | — | — |
| 2012-03-15 | $26.41 | $26.41 | 2,300 | — | — |
| 2012-03-14 | $25.31 | $25.31 | 2,300 | — | — |
| 2012-03-13 | $24.79 | $24.79 | 9,400 | — | — |
| 2012-03-12 | $22.52 | $22.52 | 600 | — | — |
| 2012-03-09 | $22.79 | $22.79 | 1,700 | — | — |
| 2012-03-08 | $22.45 | $22.45 | 800 | — | — |
| 2012-03-07 | $22.07 | $22.07 | 500 | — | — |
| 2012-03-06 | $22.32 | $22.32 | 0 | — | — |
| 2012-03-05 | $22.32 | $22.32 | 400 | — | — |
| 2012-03-02 | $22.55 | $22.55 | 0 | — | — |
| 2012-03-01 | $22.55 | $22.55 | 0 | — | — |
| 2012-02-29 | $22.55 | $22.55 | 700 | — | — |
| 2012-02-28 | $22.22 | $22.22 | 800 | — | — |
| 2012-02-27 | $21.75 | $21.75 | 1,300 | — | — |
| 2012-02-24 | $21.00 | $21.00 | 2,100 | — | — |
| 2012-02-23 | $22.20 | $22.20 | 2,000 | — | — |
| 2012-02-22 | $21.03 | $21.03 | 2,100 | — | — |
| 2012-02-21 | $23.40 | $23.40 | 0 | — | — |
| 2012-02-17 | $23.40 | $23.40 | 0 | — | — |
| 2012-02-16 | $23.40 | $23.40 | 500 | — | — |
| 2012-02-15 | $23.10 | $23.10 | 0 | — | — |
| 2012-02-14 | $23.10 | $23.10 | 1,000 | — | — |
| 2012-02-13 | $22.80 | $22.80 | 2,300 | — | — |
| 2012-02-10 | $23.49 | $23.49 | 200 | — | — |
| 2012-02-09 | $23.05 | $23.05 | 400 | — | — |
| 2012-02-08 | $23.79 | $23.79 | 900 | — | — |
| 2012-02-07 | $23.27 | $23.27 | 5,300 | — | — |
| 2012-02-06 | $23.95 | $23.95 | 2,500 | — | — |
| 2012-02-03 | $22.81 | $22.81 | 800 | — | — |
| 2012-02-02 | $22.47 | $22.47 | 2,300 | — | — |
| 2012-02-01 | $22.34 | $22.34 | 4,300 | — | — |
| 2012-01-31 | $22.50 | $22.50 | 900 | — | — |
| 2012-01-30 | $22.11 | $22.11 | 0 | — | — |
| 2012-01-27 | $22.11 | $22.11 | 0 | — | — |
| 2012-01-26 | $22.11 | $22.11 | 100 | — | — |
| 2012-01-25 | $22.20 | $22.20 | 11,000 | — | — |
| 2012-01-24 | $22.00 | $22.00 | 2,500 | — | — |
| 2012-01-23 | $21.85 | $21.85 | 800 | — | — |
| 2012-01-20 | $22.20 | $22.20 | 5,400 | — | — |
| 2012-01-19 | $21.51 | $21.51 | 2,500 | — | — |
| 2012-01-18 | $21.86 | $21.86 | 0 | — | — |
| 2012-01-17 | $21.86 | $21.86 | 0 | — | — |
| 2012-01-13 | $21.86 | $21.86 | 0 | — | — |
| 2012-01-12 | $21.86 | $21.86 | 0 | — | — |
| 2012-01-11 | $21.86 | $21.86 | 0 | — | — |
| 2012-01-10 | $21.86 | $21.86 | 5,000 | — | — |
| 2012-01-09 | $21.96 | $21.96 | 2,100 | — | — |
| 2012-01-06 | $21.31 | $21.31 | 800 | — | — |
| 2012-01-05 | $21.32 | $21.32 | 600 | — | — |
| 2012-01-04 | $22.39 | $22.39 | 2,700 | — | — |
| 2012-01-03 | $22.07 | $22.07 | 1,700 | — | — |