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
- 2010-04-01 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 | $30.01 | $30.45 | 290,200 | — | — |
| 2012-12-28 | $29.60 | $30.03 | 206,400 | — | — |
| 2012-12-27 | $29.69 | $30.12 | 270,500 | — | — |
| 2012-12-26 | $29.67 | $30.10 | 346,400 | — | — |
| 2012-12-24 | $30.02 | $30.46 | 128,300 | — | — |
| 2012-12-21 | $29.78 | $30.21 | 710,000 | — | — |
| 2012-12-20 | $29.66 | $30.09 | 615,600 | — | — |
| 2012-12-19 | $29.20 | $29.62 | 644,200 | — | — |
| 2012-12-18 | $29.21 | $29.63 | 298,800 | — | — |
| 2012-12-17 | $29.28 | $29.71 | 384,700 | — | — |
| 2012-12-14 | $28.59 | $29.01 | 367,600 | — | — |
| 2012-12-13 | $29.19 | $29.61 | 419,300 | — | — |
| 2012-12-12 | $28.86 | $29.28 | 245,900 | — | — |
| 2012-12-11 | $29.18 | $29.60 | 314,900 | — | — |
| 2012-12-10 | $29.13 | $29.55 | 185,900 | — | — |
| 2012-12-07 | $29.06 | $29.48 | 157,700 | — | — |
| 2012-12-06 | $29.17 | $29.59 | 137,300 | — | — |
| 2012-12-05 | $29.08 | $29.50 | 241,200 | — | — |
| 2012-12-04 | $28.72 | $29.14 | 132,300 | — | — |
| 2012-12-03 | $28.89 | $29.31 | 170,500 | — | — |
| 2012-11-30 | $28.63 | $29.05 | 281,500 | — | — |
| 2012-11-29 | $28.78 | $29.20 | 126,400 | — | — |
| 2012-11-28 | $28.65 | $29.07 | 114,400 | — | — |
| 2012-11-27 | $28.63 | $29.05 | 219,600 | — | — |
| 2012-11-26 | $28.45 | $28.86 | 206,600 | — | — |
| 2012-11-23 | $28.25 | $28.66 | 150,300 | — | — |
| 2012-11-21 | $28.07 | $28.48 | 399,700 | — | — |
| 2012-11-20 | $27.75 | $28.15 | 2,020,900 | — | — |
| 2012-11-19 | $28.31 | $28.63 | 208,600 | — | — |
| 2012-11-16 | $27.67 | $27.98 | 221,400 | — | — |
| 2012-11-15 | $27.58 | $27.89 | 321,400 | — | — |
| 2012-11-14 | $27.37 | $27.68 | 165,700 | — | — |
| 2012-11-13 | $27.79 | $28.10 | 186,300 | — | — |
| 2012-11-12 | $28.08 | $28.40 | 209,400 | — | — |
| 2012-11-09 | $28.58 | $28.90 | 203,200 | — | — |
| 2012-11-08 | $28.47 | $28.79 | 275,000 | — | — |
| 2012-11-07 | $27.54 | $27.85 | 163,300 | — | — |
| 2012-11-06 | $28.76 | $29.09 | 88,000 | — | — |
| 2012-11-05 | $28.43 | $28.75 | 172,400 | — | — |
| 2012-11-02 | $28.11 | $28.43 | 157,800 | — | — |
| 2012-11-01 | $28.50 | $28.82 | 227,400 | — | — |
| 2012-10-31 | $28.26 | $28.58 | 198,400 | — | — |
| 2012-10-26 | $28.25 | $28.57 | 146,900 | — | — |
| 2012-10-25 | $28.31 | $28.63 | 123,200 | — | — |
| 2012-10-24 | $27.83 | $28.15 | 96,400 | — | — |
| 2012-10-23 | $27.85 | $28.17 | 184,600 | — | — |
| 2012-10-22 | $27.90 | $28.22 | 345,600 | — | — |
| 2012-10-19 | $27.68 | $27.99 | 312,400 | — | — |
| 2012-10-18 | $28.79 | $29.12 | 187,900 | — | — |
| 2012-10-17 | $29.06 | $29.39 | 106,100 | — | — |
| 2012-10-16 | $28.68 | $29.00 | 202,000 | — | — |
| 2012-10-15 | $28.20 | $28.52 | 194,700 | — | — |
| 2012-10-12 | $28.16 | $28.48 | 356,300 | — | — |
| 2012-10-11 | $28.61 | $28.93 | 271,700 | — | — |
| 2012-10-10 | $28.51 | $28.83 | 305,600 | — | — |
| 2012-10-09 | $28.51 | $28.83 | 313,000 | — | — |
| 2012-10-08 | $28.69 | $29.01 | 269,100 | — | — |
| 2012-10-05 | $28.92 | $29.25 | 471,600 | — | — |
| 2012-10-04 | $28.77 | $29.10 | 355,000 | — | — |
| 2012-10-03 | $28.74 | $29.07 | 247,200 | — | — |
| 2012-10-02 | $28.79 | $29.12 | 298,100 | — | — |
| 2012-10-01 | $28.75 | $29.08 | 234,000 | — | — |
| 2012-09-28 | $28.64 | $28.96 | 266,500 | — | — |
| 2012-09-27 | $28.91 | $29.24 | 438,600 | — | — |
| 2012-09-26 | $28.70 | $29.02 | 189,700 | — | — |
| 2012-09-25 | $28.97 | $29.30 | 233,900 | — | — |
| 2012-09-24 | $29.27 | $29.60 | 172,100 | — | — |
| 2012-09-21 | $29.20 | $29.53 | 497,700 | — | — |
| 2012-09-20 | $29.19 | $29.52 | 274,600 | — | — |
| 2012-09-19 | $29.49 | $29.82 | 214,200 | — | — |
| 2012-09-18 | $29.57 | $29.90 | 219,600 | — | — |
| 2012-09-17 | $29.80 | $30.14 | 248,000 | — | — |
| 2012-09-14 | $30.26 | $30.60 | 282,900 | — | — |
| 2012-09-13 | $30.03 | $30.37 | 340,900 | — | — |
| 2012-09-12 | $29.90 | $30.24 | 454,000 | — | — |
| 2012-09-11 | $29.81 | $30.15 | 181,000 | — | — |
| 2012-09-10 | $29.65 | $29.99 | 192,000 | — | — |
| 2012-09-07 | $29.72 | $30.06 | 245,800 | — | — |
| 2012-09-06 | $29.72 | $30.06 | 304,000 | — | — |
| 2012-09-05 | $29.36 | $29.69 | 218,900 | — | — |
| 2012-09-04 | $29.50 | $29.83 | 210,000 | — | — |
| 2012-08-31 | $29.16 | $29.49 | 322,800 | — | — |
| 2012-08-30 | $29.05 | $29.38 | 103,400 | — | — |
| 2012-08-29 | $29.17 | $29.50 | 169,700 | — | — |
| 2012-08-28 | $29.12 | $29.45 | 181,800 | — | — |
| 2012-08-27 | $29.12 | $29.45 | 206,200 | — | — |
| 2012-08-24 | $29.01 | $29.34 | 117,200 | — | — |
| 2012-08-23 | $28.94 | $29.27 | 164,000 | — | — |
| 2012-08-22 | $29.35 | $29.68 | 241,500 | — | — |
| 2012-08-21 | $29.51 | $29.77 | 579,000 | — | — |
| 2012-08-20 | $29.45 | $29.71 | 212,700 | — | — |
| 2012-08-17 | $29.35 | $29.61 | 362,300 | — | — |
| 2012-08-16 | $29.19 | $29.45 | 280,500 | — | — |
| 2012-08-15 | $28.98 | $29.24 | 271,200 | — | — |
| 2012-08-14 | $28.88 | $29.14 | 293,800 | — | — |
| 2012-08-13 | $28.65 | $28.91 | 203,800 | — | — |
| 2012-08-10 | $28.48 | $28.73 | 171,500 | — | — |
| 2012-08-09 | $28.86 | $29.12 | 240,700 | — | — |
| 2012-08-08 | $28.67 | $28.93 | 394,200 | — | — |
| 2012-08-07 | $27.17 | $27.41 | 485,800 | — | — |
| 2012-08-06 | $27.04 | $27.28 | 285,800 | — | — |
| 2012-08-03 | $27.49 | $27.74 | 243,900 | — | — |
| 2012-08-02 | $26.93 | $27.17 | 295,200 | — | — |
| 2012-08-01 | $26.59 | $26.83 | 242,800 | — | — |
| 2012-07-31 | $27.37 | $27.61 | 241,200 | — | — |
| 2012-07-30 | $27.35 | $27.59 | 248,000 | — | — |
| 2012-07-27 | $27.32 | $27.56 | 215,000 | — | — |
| 2012-07-26 | $27.06 | $27.30 | 169,600 | — | — |
| 2012-07-25 | $26.90 | $27.14 | 172,200 | — | — |
| 2012-07-24 | $26.66 | $26.90 | 197,400 | — | — |
| 2012-07-23 | $26.65 | $26.89 | 192,500 | — | — |
| 2012-07-20 | $26.60 | $26.84 | 323,300 | — | — |
| 2012-07-19 | $27.01 | $27.25 | 375,400 | — | — |
| 2012-07-18 | $27.84 | $28.09 | 113,900 | — | — |
| 2012-07-17 | $27.86 | $28.11 | 177,400 | — | — |
| 2012-07-16 | $27.84 | $28.09 | 116,800 | — | — |
| 2012-07-13 | $27.94 | $28.19 | 156,200 | — | — |
| 2012-07-12 | $27.37 | $27.61 | 261,000 | — | — |
| 2012-07-11 | $27.51 | $27.76 | 178,300 | — | — |
| 2012-07-10 | $27.32 | $27.56 | 147,100 | — | — |
| 2012-07-09 | $27.41 | $27.65 | 180,700 | — | — |
| 2012-07-06 | $27.40 | $27.64 | 236,300 | — | — |
| 2012-07-05 | $27.46 | $27.71 | 272,800 | — | — |
| 2012-07-03 | $27.95 | $28.20 | 247,400 | — | — |
| 2012-07-02 | $27.09 | $27.33 | 229,900 | — | — |
| 2012-06-29 | $26.73 | $26.97 | 303,300 | — | — |
| 2012-06-28 | $25.94 | $26.17 | 296,300 | — | — |
| 2012-06-27 | $26.01 | $26.24 | 230,200 | — | — |
| 2012-06-26 | $25.50 | $25.73 | 325,200 | — | — |
| 2012-06-25 | $25.19 | $25.41 | 327,900 | — | — |
| 2012-06-22 | $25.20 | $25.42 | 2,909,900 | — | — |
| 2012-06-21 | $25.39 | $25.62 | 287,500 | — | — |
| 2012-06-20 | $25.61 | $25.84 | 201,800 | — | — |
| 2012-06-19 | $25.59 | $25.82 | 250,400 | — | — |
| 2012-06-18 | $25.51 | $25.74 | 263,900 | — | — |
| 2012-06-15 | $25.50 | $25.73 | 437,700 | — | — |
| 2012-06-14 | $25.50 | $25.73 | 305,800 | — | — |
| 2012-06-13 | $25.39 | $25.62 | 264,400 | — | — |
| 2012-06-12 | $25.48 | $25.71 | 312,500 | — | — |
| 2012-06-11 | $24.78 | $25.00 | 331,600 | — | — |
| 2012-06-08 | $24.88 | $25.10 | 104,300 | — | — |
| 2012-06-07 | $24.71 | $24.93 | 187,500 | — | — |
| 2012-06-06 | $24.53 | $24.75 | 214,700 | — | — |
| 2012-06-05 | $23.97 | $24.18 | 211,500 | — | — |
| 2012-06-04 | $23.61 | $23.82 | 196,200 | — | — |
| 2012-06-01 | $23.34 | $23.55 | 268,700 | — | — |
| 2012-05-31 | $24.07 | $24.28 | 350,400 | — | — |
| 2012-05-30 | $23.82 | $24.03 | 213,100 | — | — |
| 2012-05-29 | $24.16 | $24.38 | 129,300 | — | — |
| 2012-05-25 | $23.85 | $24.06 | 183,600 | — | — |
| 2012-05-24 | $23.84 | $24.05 | 162,600 | — | — |
| 2012-05-23 | $23.96 | $24.12 | 219,000 | — | — |
| 2012-05-22 | $23.86 | $24.02 | 278,900 | — | — |
| 2012-05-21 | $23.53 | $23.69 | 326,200 | — | — |
| 2012-05-18 | $23.43 | $23.59 | 398,600 | — | — |
| 2012-05-17 | $23.56 | $23.72 | 386,100 | — | — |
| 2012-05-16 | $24.07 | $24.23 | 335,100 | — | — |
| 2012-05-15 | $23.95 | $24.11 | 149,000 | — | — |
| 2012-05-14 | $24.01 | $24.17 | 307,200 | — | — |
| 2012-05-11 | $24.04 | $24.20 | 146,000 | — | — |
| 2012-05-10 | $24.10 | $24.26 | 123,500 | — | — |
| 2012-05-09 | $23.97 | $24.13 | 288,400 | — | — |
| 2012-05-08 | $24.50 | $24.67 | 322,200 | — | — |
| 2012-05-07 | $24.38 | $24.55 | 281,900 | — | — |
| 2012-05-04 | $24.46 | $24.63 | 210,400 | — | — |
| 2012-05-03 | $25.01 | $25.18 | 330,000 | — | — |
| 2012-05-02 | $25.50 | $25.67 | 642,800 | — | — |
| 2012-05-01 | $26.18 | $26.36 | 203,000 | — | — |
| 2012-04-30 | $26.23 | $26.41 | 183,000 | — | — |
| 2012-04-27 | $26.77 | $26.95 | 142,200 | — | — |
| 2012-04-26 | $26.54 | $26.72 | 163,100 | — | — |
| 2012-04-25 | $26.32 | $26.50 | 194,500 | — | — |
| 2012-04-24 | $26.16 | $26.34 | 356,600 | — | — |
| 2012-04-23 | $26.02 | $26.20 | 516,500 | — | — |
| 2012-04-20 | $25.91 | $26.09 | 451,700 | — | — |
| 2012-04-19 | $26.04 | $26.22 | 288,500 | — | — |
| 2012-04-18 | $26.02 | $26.20 | 310,900 | — | — |
| 2012-04-17 | $26.15 | $26.33 | 210,000 | — | — |
| 2012-04-16 | $25.78 | $25.96 | 288,900 | — | — |
| 2012-04-13 | $25.67 | $25.84 | 185,400 | — | — |
| 2012-04-12 | $26.02 | $26.20 | 190,800 | — | — |
| 2012-04-11 | $25.73 | $25.91 | 221,400 | — | — |
| 2012-04-10 | $25.32 | $25.49 | 248,100 | — | — |
| 2012-04-09 | $25.50 | $25.67 | 275,600 | — | — |
| 2012-04-05 | $25.96 | $26.14 | 219,200 | — | — |
| 2012-04-04 | $26.03 | $26.21 | 425,800 | — | — |
| 2012-04-03 | $26.04 | $26.22 | 489,700 | — | — |
| 2012-04-02 | $25.70 | $25.88 | 291,500 | — | — |
| 2012-03-30 | $25.21 | $25.38 | 292,800 | — | — |
| 2012-03-29 | $25.56 | $25.73 | 138,600 | — | — |
| 2012-03-28 | $25.94 | $26.12 | 150,700 | — | — |
| 2012-03-27 | $25.87 | $26.05 | 88,800 | — | — |
| 2012-03-26 | $25.93 | $26.11 | 145,500 | — | — |
| 2012-03-23 | $25.61 | $25.78 | 104,900 | — | — |
| 2012-03-22 | $25.30 | $25.47 | 203,000 | — | — |
| 2012-03-21 | $25.71 | $25.89 | 102,700 | — | — |
| 2012-03-20 | $25.70 | $25.88 | 98,500 | — | — |
| 2012-03-19 | $25.87 | $26.05 | 110,300 | — | — |
| 2012-03-16 | $25.67 | $25.84 | 293,200 | — | — |
| 2012-03-15 | $25.72 | $25.90 | 145,300 | — | — |
| 2012-03-14 | $25.43 | $25.60 | 209,000 | — | — |
| 2012-03-13 | $25.25 | $25.42 | 296,500 | — | — |
| 2012-03-12 | $24.77 | $24.94 | 349,000 | — | — |
| 2012-03-09 | $24.63 | $24.80 | 213,400 | — | — |
| 2012-03-08 | $24.60 | $24.77 | 238,200 | — | — |
| 2012-03-07 | $24.76 | $24.93 | 158,300 | — | — |
| 2012-03-06 | $24.91 | $25.08 | 401,400 | — | — |
| 2012-03-05 | $25.03 | $25.20 | 388,200 | — | — |
| 2012-03-02 | $24.95 | $25.12 | 231,700 | — | — |
| 2012-03-01 | $25.09 | $25.26 | 311,200 | — | — |
| 2012-02-29 | $25.02 | $25.19 | 411,800 | — | — |
| 2012-02-28 | $25.00 | $25.17 | 194,300 | — | — |
| 2012-02-27 | $25.06 | $25.23 | 233,500 | — | — |
| 2012-02-24 | $25.11 | $25.28 | 174,000 | — | — |
| 2012-02-23 | $25.20 | $25.37 | 468,900 | — | — |
| 2012-02-22 | $25.50 | $25.67 | 67,200 | — | — |
| 2012-02-21 | $25.59 | $25.73 | 138,400 | — | — |
| 2012-02-17 | $25.45 | $25.59 | 80,300 | — | — |
| 2012-02-16 | $25.30 | $25.44 | 230,300 | — | — |
| 2012-02-15 | $25.10 | $25.24 | 236,500 | — | — |
| 2012-02-14 | $25.06 | $25.20 | 237,100 | — | — |
| 2012-02-13 | $25.09 | $25.23 | 343,100 | — | — |
| 2012-02-10 | $24.68 | $24.82 | 204,800 | — | — |
| 2012-02-09 | $24.69 | $24.83 | 240,400 | — | — |
| 2012-02-08 | $24.87 | $25.01 | 347,000 | — | — |
| 2012-02-07 | $25.12 | $25.26 | 419,500 | — | — |
| 2012-02-06 | $25.10 | $25.24 | 185,000 | — | — |
| 2012-02-03 | $24.90 | $25.04 | 344,600 | — | — |
| 2012-02-02 | $24.81 | $24.95 | 219,400 | — | — |
| 2012-02-01 | $24.80 | $24.94 | 345,400 | — | — |
| 2012-01-31 | $24.50 | $24.64 | 543,900 | — | — |
| 2012-01-30 | $24.70 | $24.84 | 256,100 | — | — |
| 2012-01-27 | $24.67 | $24.81 | 253,200 | — | — |
| 2012-01-26 | $24.28 | $24.42 | 288,600 | — | — |
| 2012-01-25 | $24.53 | $24.67 | 256,200 | — | — |
| 2012-01-24 | $24.95 | $25.09 | 264,100 | — | — |
| 2012-01-23 | $25.04 | $25.18 | 238,500 | — | — |
| 2012-01-20 | $25.03 | $25.17 | 316,600 | — | — |
| 2012-01-19 | $24.90 | $25.04 | 374,700 | — | — |
| 2012-01-18 | $25.00 | $25.14 | 243,100 | — | — |
| 2012-01-17 | $24.61 | $24.75 | 373,600 | — | — |
| 2012-01-13 | $24.33 | $24.47 | 232,200 | — | — |
| 2012-01-12 | $24.61 | $24.75 | 325,700 | — | — |
| 2012-01-11 | $24.47 | $24.61 | 380,900 | — | — |
| 2012-01-10 | $24.25 | $24.39 | 417,000 | — | — |
| 2012-01-09 | $23.90 | $24.03 | 222,500 | — | — |
| 2012-01-06 | $23.75 | $23.88 | 217,700 | — | — |
| 2012-01-05 | $23.78 | $23.91 | 220,800 | — | — |
| 2012-01-04 | $23.50 | $23.63 | 188,900 | — | — |
| 2012-01-03 | $23.50 | $23.63 | 186,100 | — | — |