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
- 1982-11-04 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 | $23.99 | $25.94 | 342,028 | — | — |
| 2012-12-28 | $23.45 | $25.36 | 378,931 | — | — |
| 2012-12-27 | $23.21 | $25.11 | 315,265 | — | — |
| 2012-12-26 | $23.25 | $25.14 | 281,192 | — | — |
| 2012-12-24 | $23.72 | $25.66 | 222,831 | — | — |
| 2012-12-21 | $23.72 | $25.65 | 2,172,308 | — | — |
| 2012-12-20 | $24.03 | $25.99 | 679,458 | — | — |
| 2012-12-19 | $24.09 | $26.05 | 488,813 | — | — |
| 2012-12-18 | $24.07 | $26.03 | 525,598 | — | — |
| 2012-12-17 | $23.83 | $25.77 | 620,626 | — | — |
| 2012-12-14 | $23.32 | $25.23 | 498,835 | — | — |
| 2012-12-13 | $23.65 | $25.57 | 785,450 | — | — |
| 2012-12-12 | $23.97 | $25.92 | 1,108,614 | — | — |
| 2012-12-11 | $23.93 | $25.88 | 549,768 | — | — |
| 2012-12-10 | $24.27 | $26.24 | 636,542 | — | — |
| 2012-12-07 | $24.22 | $26.19 | 209,037 | — | — |
| 2012-12-06 | $24.44 | $26.44 | 406,283 | — | — |
| 2012-12-05 | $24.59 | $26.59 | 437,881 | — | — |
| 2012-12-04 | $24.72 | $26.73 | 381,289 | — | — |
| 2012-12-03 | $24.39 | $26.38 | 680,755 | — | — |
| 2012-11-30 | $24.34 | $26.33 | 489,875 | — | — |
| 2012-11-29 | $24.46 | $26.45 | 392,961 | — | — |
| 2012-11-28 | $24.56 | $26.55 | 430,689 | — | — |
| 2012-11-27 | $24.32 | $26.28 | 606,006 | — | — |
| 2012-11-26 | $24.40 | $26.38 | 359,241 | — | — |
| 2012-11-23 | $24.82 | $26.82 | 128,393 | — | — |
| 2012-11-21 | $24.55 | $26.54 | 650,101 | — | — |
| 2012-11-20 | $24.95 | $26.97 | 593,391 | — | — |
| 2012-11-19 | $24.86 | $26.87 | 405,930 | — | — |
| 2012-11-16 | $24.44 | $26.41 | 398,030 | — | — |
| 2012-11-15 | $24.27 | $26.23 | 419,724 | — | — |
| 2012-11-14 | $24.39 | $26.36 | 568,868 | — | — |
| 2012-11-13 | $24.94 | $26.96 | 529,725 | — | — |
| 2012-11-12 | $25.18 | $27.22 | 392,961 | — | — |
| 2012-11-09 | $25.22 | $27.26 | 427,623 | — | — |
| 2012-11-08 | $25.43 | $27.48 | 587,024 | — | — |
| 2012-11-07 | $25.45 | $27.51 | 1,084,916 | — | — |
| 2012-11-06 | $25.56 | $27.63 | 1,166,149 | — | — |
| 2012-11-05 | $26.12 | $28.23 | 652,694 | — | — |
| 2012-11-02 | $26.64 | $28.80 | 767,647 | — | — |
| 2012-11-01 | $27.12 | $29.31 | 1,039,996 | — | — |
| 2012-10-31 | $26.15 | $28.26 | 531,375 | — | — |
| 2012-10-26 | $25.57 | $27.64 | 2,151,321 | — | — |
| 2012-10-25 | $22.49 | $24.31 | 564,269 | — | — |
| 2012-10-24 | $22.81 | $24.65 | 457,806 | — | — |
| 2012-10-23 | $22.88 | $24.73 | 457,806 | — | — |
| 2012-10-22 | $22.80 | $24.64 | 379,284 | — | — |
| 2012-10-19 | $23.32 | $25.21 | 423,143 | — | — |
| 2012-10-18 | $23.51 | $25.41 | 374,686 | — | — |
| 2012-10-17 | $23.77 | $25.69 | 713,649 | — | — |
| 2012-10-16 | $23.30 | $25.18 | 390,956 | — | — |
| 2012-10-15 | $23.10 | $24.96 | 288,383 | — | — |
| 2012-10-12 | $22.92 | $24.77 | 208,683 | — | — |
| 2012-10-11 | $22.95 | $24.81 | 550,475 | — | — |
| 2012-10-10 | $23.04 | $24.91 | 216,936 | — | — |
| 2012-10-09 | $23.19 | $25.06 | 261,856 | — | — |
| 2012-10-08 | $23.48 | $25.38 | 183,570 | — | — |
| 2012-10-05 | $23.49 | $25.39 | 565,213 | — | — |
| 2012-10-04 | $23.58 | $25.49 | 504,140 | — | — |
| 2012-10-03 | $23.26 | $25.14 | 624,634 | — | — |
| 2012-10-02 | $23.49 | $25.39 | 417,956 | — | — |
| 2012-10-01 | $23.32 | $25.20 | 428,920 | — | — |
| 2012-09-28 | $23.59 | $25.49 | 523,476 | — | — |
| 2012-09-27 | $23.83 | $25.76 | 607,657 | — | — |
| 2012-09-26 | $23.61 | $25.52 | 537,035 | — | — |
| 2012-09-25 | $23.63 | $25.54 | 417,366 | — | — |
| 2012-09-24 | $23.91 | $25.84 | 273,056 | — | — |
| 2012-09-21 | $24.08 | $26.03 | 1,695,874 | — | — |
| 2012-09-20 | $24.08 | $26.03 | 1,022,311 | — | — |
| 2012-09-19 | $24.05 | $26.00 | 873,050 | — | — |
| 2012-09-18 | $24.08 | $26.03 | 900,874 | — | — |
| 2012-09-17 | $24.12 | $26.07 | 685,471 | — | — |
| 2012-09-14 | $24.33 | $26.29 | 689,833 | — | — |
| 2012-09-13 | $24.10 | $26.05 | 824,475 | — | — |
| 2012-09-12 | $23.97 | $25.91 | 834,260 | — | — |
| 2012-09-11 | $24.64 | $26.63 | 769,180 | — | — |
| 2012-09-10 | $25.56 | $27.63 | 502,490 | — | — |
| 2012-09-07 | $26.01 | $28.11 | 431,750 | — | — |
| 2012-09-06 | $26.17 | $28.28 | 689,833 | — | — |
| 2012-09-05 | $25.56 | $27.62 | 590,090 | — | — |
| 2012-09-04 | $25.75 | $27.83 | 324,579 | — | — |
| 2012-08-31 | $25.34 | $27.38 | 333,421 | — | — |
| 2012-08-30 | $25.09 | $27.12 | 305,007 | — | — |
| 2012-08-29 | $25.30 | $27.33 | 346,744 | — | — |
| 2012-08-28 | $25.17 | $27.19 | 376,926 | — | — |
| 2012-08-27 | $25.16 | $27.18 | 305,479 | — | — |
| 2012-08-24 | $25.35 | $27.39 | 398,620 | — | — |
| 2012-08-23 | $25.31 | $27.34 | 718,365 | — | — |
| 2012-08-22 | $25.45 | $27.49 | 311,020 | — | — |
| 2012-08-21 | $25.40 | $27.44 | 222,242 | — | — |
| 2012-08-20 | $25.32 | $27.35 | 296,283 | — | — |
| 2012-08-17 | $25.53 | $27.58 | 339,670 | — | — |
| 2012-08-16 | $25.19 | $27.21 | 353,464 | — | — |
| 2012-08-15 | $25.14 | $27.16 | 324,225 | — | — |
| 2012-08-14 | $25.17 | $27.19 | 484,923 | — | — |
| 2012-08-13 | $25.05 | $27.06 | 782,149 | — | — |
| 2012-08-10 | $24.69 | $26.67 | 716,007 | — | — |
| 2012-08-09 | $25.55 | $27.60 | 491,997 | — | — |
| 2012-08-08 | $26.43 | $28.55 | 544,580 | — | — |
| 2012-08-07 | $25.97 | $28.06 | 531,965 | — | — |
| 2012-08-06 | $25.35 | $27.39 | 438,942 | — | — |
| 2012-08-03 | $25.19 | $27.21 | 245,586 | — | — |
| 2012-08-02 | $24.58 | $26.55 | 274,353 | — | — |
| 2012-08-01 | $24.66 | $26.65 | 308,191 | — | — |
| 2012-07-31 | $24.88 | $26.87 | 423,143 | — | — |
| 2012-07-30 | $25.00 | $27.01 | 507,795 | — | — |
| 2012-07-27 | $25.75 | $27.82 | 569,221 | — | — |
| 2012-07-26 | $25.04 | $27.05 | 333,893 | — | — |
| 2012-07-25 | $24.65 | $26.63 | 433,636 | — | — |
| 2012-07-24 | $24.72 | $26.70 | 544,816 | — | — |
| 2012-07-23 | $24.44 | $26.41 | 386,240 | — | — |
| 2012-07-20 | $24.69 | $26.67 | 549,178 | — | — |
| 2012-07-19 | $25.28 | $27.31 | 599,522 | — | — |
| 2012-07-18 | $25.02 | $27.03 | 380,699 | — | — |
| 2012-07-17 | $24.67 | $26.65 | 384,236 | — | — |
| 2012-07-16 | $24.52 | $26.49 | 379,049 | — | — |
| 2012-07-13 | $24.45 | $26.42 | 404,751 | — | — |
| 2012-07-12 | $23.83 | $25.74 | 401,096 | — | — |
| 2012-07-11 | $23.80 | $25.71 | 403,808 | — | — |
| 2012-07-10 | $23.88 | $25.80 | 227,429 | — | — |
| 2012-07-09 | $23.88 | $25.79 | 205,500 | — | — |
| 2012-07-06 | $23.86 | $25.78 | 253,603 | — | — |
| 2012-07-05 | $24.21 | $26.15 | 341,910 | — | — |
| 2012-07-03 | $24.20 | $26.14 | 175,199 | — | — |
| 2012-07-02 | $24.20 | $26.14 | 668,847 | — | — |
| 2012-06-29 | $24.01 | $25.94 | 735,107 | — | — |
| 2012-06-28 | $23.08 | $24.93 | 478,320 | — | — |
| 2012-06-27 | $22.82 | $24.66 | 344,975 | — | — |
| 2012-06-26 | $22.84 | $24.68 | 963,125 | — | — |
| 2012-06-25 | $22.92 | $24.76 | 355,115 | — | — |
| 2012-06-22 | $23.16 | $25.02 | 467,120 | — | — |
| 2012-06-21 | $22.88 | $24.71 | 417,248 | — | — |
| 2012-06-20 | $23.44 | $25.33 | 436,112 | — | — |
| 2012-06-19 | $23.60 | $25.49 | 427,859 | — | — |
| 2012-06-18 | $23.48 | $25.36 | 405,104 | — | — |
| 2012-06-15 | $23.38 | $25.25 | 1,383,085 | — | — |
| 2012-06-14 | $23.37 | $25.24 | 447,431 | — | — |
| 2012-06-13 | $23.10 | $24.95 | 738,879 | — | — |
| 2012-06-12 | $23.27 | $25.14 | 402,746 | — | — |
| 2012-06-11 | $23.02 | $24.87 | 606,478 | — | — |
| 2012-06-08 | $23.46 | $25.34 | 355,115 | — | — |
| 2012-06-07 | $23.22 | $25.09 | 393,079 | — | — |
| 2012-06-06 | $23.24 | $25.11 | 562,501 | — | — |
| 2012-06-05 | $22.67 | $24.49 | 562,619 | — | — |
| 2012-06-04 | $22.22 | $24.01 | 764,582 | — | — |
| 2012-06-01 | $22.40 | $24.19 | 689,361 | — | — |
| 2012-05-31 | $22.52 | $24.31 | 593,273 | — | — |
| 2012-05-30 | $22.54 | $24.33 | 360,185 | — | — |
| 2012-05-29 | $22.89 | $24.72 | 492,822 | — | — |
| 2012-05-25 | $22.79 | $24.61 | 364,783 | — | — |
| 2012-05-24 | $22.71 | $24.52 | 559,200 | — | — |
| 2012-05-23 | $22.53 | $24.32 | 332,478 | — | — |
| 2012-05-22 | $22.32 | $24.10 | 320,688 | — | — |
| 2012-05-21 | $21.93 | $23.68 | 362,660 | — | — |
| 2012-05-18 | $21.58 | $23.30 | 616,381 | — | — |
| 2012-05-17 | $21.93 | $23.67 | 459,928 | — | — |
| 2012-05-16 | $22.56 | $24.36 | 426,680 | — | — |
| 2012-05-15 | $22.53 | $24.32 | 474,076 | — | — |
| 2012-05-14 | $22.65 | $24.46 | 376,101 | — | — |
| 2012-05-11 | $22.89 | $24.72 | 592,094 | — | — |
| 2012-05-10 | $22.45 | $24.24 | 292,156 | — | — |
| 2012-05-09 | $22.41 | $24.19 | 340,731 | — | — |
| 2012-05-08 | $22.29 | $24.07 | 630,176 | — | — |
| 2012-05-07 | $22.39 | $24.18 | 403,336 | — | — |
| 2012-05-04 | $22.60 | $24.40 | 410,174 | — | — |
| 2012-05-03 | $23.04 | $24.87 | 415,008 | — | — |
| 2012-05-02 | $23.43 | $25.29 | 686,532 | — | — |
| 2012-05-01 | $23.22 | $25.07 | 562,383 | — | — |
| 2012-04-30 | $23.04 | $24.88 | 419,724 | — | — |
| 2012-04-27 | $23.66 | $25.55 | 1,155,420 | — | — |
| 2012-04-26 | $22.37 | $24.15 | 782,502 | — | — |
| 2012-04-25 | $21.58 | $23.30 | 394,376 | — | — |
| 2012-04-24 | $21.10 | $22.78 | 599,404 | — | — |
| 2012-04-23 | $21.42 | $23.13 | 620,390 | — | — |
| 2012-04-20 | $21.68 | $23.41 | 550,475 | — | — |
| 2012-04-19 | $21.41 | $23.11 | 658,354 | — | — |
| 2012-04-18 | $21.76 | $23.50 | 534,677 | — | — |
| 2012-04-17 | $21.82 | $23.56 | 485,394 | — | — |
| 2012-04-16 | $21.06 | $22.74 | 387,655 | — | — |
| 2012-04-13 | $21.13 | $22.81 | 359,713 | — | — |
| 2012-04-12 | $21.46 | $23.17 | 371,031 | — | — |
| 2012-04-11 | $21.20 | $22.89 | 481,622 | — | — |
| 2012-04-10 | $21.11 | $22.79 | 778,258 | — | — |
| 2012-04-09 | $21.70 | $23.43 | 396,380 | — | — |
| 2012-04-05 | $21.99 | $23.75 | 357,001 | — | — |
| 2012-04-04 | $22.03 | $23.78 | 626,285 | — | — |
| 2012-04-03 | $22.15 | $23.92 | 621,805 | — | — |
| 2012-04-02 | $22.12 | $23.88 | 710,348 | — | — |
| 2012-03-30 | $21.97 | $23.72 | 514,516 | — | — |
| 2012-03-29 | $21.93 | $23.67 | 403,808 | — | — |
| 2012-03-28 | $21.95 | $23.70 | 713,885 | — | — |
| 2012-03-27 | $22.10 | $23.87 | 719,072 | — | — |
| 2012-03-26 | $22.20 | $23.97 | 633,595 | — | — |
| 2012-03-23 | $21.76 | $23.49 | 479,264 | — | — |
| 2012-03-22 | $21.87 | $23.62 | 448,845 | — | — |
| 2012-03-21 | $22.26 | $24.03 | 464,644 | — | — |
| 2012-03-20 | $22.04 | $23.80 | 535,856 | — | — |
| 2012-03-19 | $22.09 | $23.85 | 610,840 | — | — |
| 2012-03-16 | $22.22 | $23.99 | 2,115,126 | — | — |
| 2012-03-15 | $22.37 | $24.15 | 441,536 | — | — |
| 2012-03-14 | $22.22 | $23.99 | 420,785 | — | — |
| 2012-03-13 | $22.54 | $24.33 | 659,768 | — | — |
| 2012-03-12 | $22.21 | $23.97 | 899,695 | — | — |
| 2012-03-09 | $22.30 | $24.08 | 1,139,150 | — | — |
| 2012-03-08 | $22.04 | $23.80 | 999,203 | — | — |
| 2012-03-07 | $21.86 | $23.60 | 802,899 | — | — |
| 2012-03-06 | $21.93 | $23.67 | 879,062 | — | — |
| 2012-03-05 | $22.48 | $24.27 | 857,015 | — | — |
| 2012-03-02 | $22.70 | $24.51 | 924,690 | — | — |
| 2012-03-01 | $23.32 | $25.17 | 725,321 | — | — |
| 2012-02-29 | $23.70 | $25.57 | 747,604 | — | — |
| 2012-02-28 | $23.64 | $25.51 | 628,407 | — | — |
| 2012-02-27 | $23.49 | $25.34 | 672,855 | — | — |
| 2012-02-24 | $23.28 | $25.12 | 755,503 | — | — |
| 2012-02-23 | $23.58 | $25.44 | 539,510 | — | — |
| 2012-02-22 | $23.72 | $25.60 | 554,837 | — | — |
| 2012-02-21 | $23.74 | $25.62 | 547,528 | — | — |
| 2012-02-17 | $24.12 | $26.03 | 422,318 | — | — |
| 2012-02-16 | $24.43 | $26.36 | 616,971 | — | — |
| 2012-02-15 | $23.94 | $25.83 | 547,056 | — | — |
| 2012-02-14 | $24.03 | $25.93 | 486,927 | — | — |
| 2012-02-13 | $23.84 | $25.73 | 1,106,609 | — | — |
| 2012-02-10 | $23.72 | $25.59 | 3,096,761 | — | — |
| 2012-02-09 | $24.39 | $26.31 | 735,342 | — | — |
| 2012-02-08 | $24.25 | $26.17 | 404,043 | — | — |
| 2012-02-07 | $24.37 | $26.30 | 587,496 | — | — |
| 2012-02-06 | $24.13 | $26.04 | 388,834 | — | — |
| 2012-02-03 | $24.27 | $26.20 | 669,672 | — | — |
| 2012-02-02 | $23.84 | $25.73 | 638,429 | — | — |
| 2012-02-01 | $23.58 | $25.44 | 903,114 | — | — |
| 2012-01-31 | $22.57 | $24.36 | 1,741,855 | — | — |
| 2012-01-30 | $23.85 | $25.74 | 888,023 | — | — |
| 2012-01-27 | $23.75 | $25.63 | 598,696 | — | — |
| 2012-01-26 | $23.39 | $25.24 | 579,714 | — | — |
| 2012-01-25 | $23.44 | $25.30 | 979,749 | — | — |
| 2012-01-24 | $22.56 | $24.35 | 790,284 | — | — |
| 2012-01-23 | $22.04 | $23.79 | 1,330,266 | — | — |
| 2012-01-20 | $21.56 | $23.27 | 1,341,113 | — | — |
| 2012-01-19 | $21.75 | $23.47 | 1,089,278 | — | — |
| 2012-01-18 | $21.65 | $23.37 | 588,439 | — | — |
| 2012-01-17 | $21.12 | $22.79 | 440,592 | — | — |
| 2012-01-13 | $21.17 | $22.85 | 682,995 | — | — |
| 2012-01-12 | $22.04 | $23.78 | 551,300 | — | — |
| 2012-01-11 | $22.05 | $23.80 | 710,112 | — | — |
| 2012-01-10 | $22.31 | $24.07 | 467,474 | — | — |
| 2012-01-09 | $21.93 | $23.66 | 662,480 | — | — |
| 2012-01-06 | $22.14 | $23.89 | 465,705 | — | — |
| 2012-01-05 | $22.54 | $24.33 | 621,687 | — | — |
| 2012-01-04 | $22.62 | $24.41 | 451,911 | — | — |
| 2012-01-03 | $22.59 | $24.37 | 259,262 | — | — |