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
- 1998-02-12 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 | $27.29 | $27.29 | 1,672,300 | — | — |
| 2012-12-28 | $26.48 | $26.48 | 1,108,000 | — | — |
| 2012-12-27 | $26.99 | $26.99 | 1,355,400 | — | — |
| 2012-12-26 | $27.04 | $27.04 | 1,143,900 | — | — |
| 2012-12-24 | $27.19 | $27.19 | 557,100 | — | — |
| 2012-12-21 | $27.21 | $27.21 | 2,261,000 | — | — |
| 2012-12-20 | $27.60 | $27.60 | 1,496,600 | — | — |
| 2012-12-19 | $27.27 | $27.27 | 1,484,300 | — | — |
| 2012-12-18 | $27.59 | $27.59 | 2,226,100 | — | — |
| 2012-12-17 | $27.26 | $27.26 | 1,565,300 | — | — |
| 2012-12-14 | $27.09 | $27.09 | 1,241,800 | — | — |
| 2012-12-13 | $27.05 | $27.05 | 1,740,700 | — | — |
| 2012-12-12 | $27.38 | $27.38 | 2,856,200 | — | — |
| 2012-12-11 | $26.97 | $26.97 | 2,227,800 | — | — |
| 2012-12-10 | $26.92 | $26.92 | 3,383,900 | — | — |
| 2012-12-07 | $26.02 | $26.02 | 1,541,800 | — | — |
| 2012-12-06 | $25.70 | $25.70 | 1,540,800 | — | — |
| 2012-12-05 | $25.93 | $25.93 | 2,133,700 | — | — |
| 2012-12-04 | $26.11 | $26.11 | 2,079,300 | — | — |
| 2012-12-03 | $25.81 | $25.81 | 1,299,000 | — | — |
| 2012-11-30 | $25.86 | $25.86 | 4,051,600 | — | — |
| 2012-11-29 | $25.40 | $25.40 | 1,868,800 | — | — |
| 2012-11-28 | $25.10 | $25.10 | 1,442,900 | — | — |
| 2012-11-27 | $25.11 | $25.11 | 1,576,900 | — | — |
| 2012-11-26 | $25.65 | $25.65 | 1,666,400 | — | — |
| 2012-11-23 | $25.47 | $25.47 | 497,900 | — | — |
| 2012-11-21 | $25.20 | $25.20 | 1,352,200 | — | — |
| 2012-11-20 | $25.14 | $25.14 | 2,689,600 | — | — |
| 2012-11-19 | $25.29 | $25.29 | 1,825,900 | — | — |
| 2012-11-16 | $25.10 | $25.10 | 1,879,400 | — | — |
| 2012-11-15 | $24.98 | $24.98 | 1,823,900 | — | — |
| 2012-11-14 | $25.03 | $25.03 | 2,281,400 | — | — |
| 2012-11-13 | $25.50 | $25.50 | 2,223,500 | — | — |
| 2012-11-12 | $25.85 | $25.85 | 1,967,700 | — | — |
| 2012-11-09 | $26.09 | $26.09 | 1,920,600 | — | — |
| 2012-11-08 | $26.04 | $26.04 | 1,946,300 | — | — |
| 2012-11-07 | $26.65 | $26.65 | 3,247,700 | — | — |
| 2012-11-06 | $26.40 | $26.40 | 2,842,900 | — | — |
| 2012-11-05 | $25.98 | $25.98 | 1,801,800 | — | — |
| 2012-11-02 | $25.45 | $25.45 | 2,087,700 | — | — |
| 2012-11-01 | $25.72 | $25.72 | 4,019,400 | — | — |
| 2012-10-31 | $25.93 | $25.93 | 8,624,300 | — | — |
| 2012-10-26 | $23.60 | $23.60 | 1,244,400 | — | — |
| 2012-10-25 | $23.55 | $23.55 | 869,300 | — | — |
| 2012-10-24 | $23.28 | $23.28 | 640,800 | — | — |
| 2012-10-23 | $23.25 | $23.25 | 1,152,800 | — | — |
| 2012-10-22 | $23.33 | $23.33 | 1,296,700 | — | — |
| 2012-10-19 | $23.55 | $23.55 | 1,971,800 | — | — |
| 2012-10-18 | $24.14 | $24.14 | 2,480,900 | — | — |
| 2012-10-17 | $24.24 | $24.24 | 2,238,700 | — | — |
| 2012-10-16 | $24.50 | $24.50 | 1,773,200 | — | — |
| 2012-10-15 | $24.11 | $24.11 | 2,060,900 | — | — |
| 2012-10-12 | $24.30 | $24.30 | 2,786,700 | — | — |
| 2012-10-11 | $24.07 | $24.07 | 2,338,700 | — | — |
| 2012-10-10 | $23.93 | $23.93 | 1,444,700 | — | — |
| 2012-10-09 | $24.18 | $24.18 | 1,002,900 | — | — |
| 2012-10-08 | $24.63 | $24.63 | 837,300 | — | — |
| 2012-10-05 | $24.75 | $24.75 | 2,020,100 | — | — |
| 2012-10-04 | $24.83 | $24.83 | 1,791,400 | — | — |
| 2012-10-03 | $24.88 | $24.88 | 1,133,000 | — | — |
| 2012-10-02 | $24.82 | $24.82 | 1,886,100 | — | — |
| 2012-10-01 | $24.69 | $24.69 | 1,777,100 | — | — |
| 2012-09-28 | $24.70 | $24.70 | 1,545,800 | — | — |
| 2012-09-27 | $24.73 | $24.73 | 1,381,900 | — | — |
| 2012-09-26 | $24.73 | $24.73 | 1,350,100 | — | — |
| 2012-09-25 | $24.72 | $24.72 | 1,604,500 | — | — |
| 2012-09-24 | $25.05 | $25.05 | 1,739,000 | — | — |
| 2012-09-21 | $24.90 | $24.90 | 2,221,800 | — | — |
| 2012-09-20 | $24.93 | $24.93 | 1,958,400 | — | — |
| 2012-09-19 | $25.34 | $25.34 | 1,698,700 | — | — |
| 2012-09-18 | $25.50 | $25.50 | 761,400 | — | — |
| 2012-09-17 | $25.54 | $25.54 | 1,404,700 | — | — |
| 2012-09-14 | $25.82 | $25.82 | 2,851,400 | — | — |
| 2012-09-13 | $25.70 | $25.70 | 2,754,100 | — | — |
| 2012-09-12 | $24.87 | $24.87 | 1,534,000 | — | — |
| 2012-09-11 | $24.54 | $24.54 | 1,314,100 | — | — |
| 2012-09-10 | $24.46 | $24.46 | 1,208,900 | — | — |
| 2012-09-07 | $24.75 | $24.75 | 938,500 | — | — |
| 2012-09-06 | $24.78 | $24.78 | 1,211,400 | — | — |
| 2012-09-05 | $24.02 | $24.02 | 987,900 | — | — |
| 2012-09-04 | $24.07 | $24.07 | 1,344,900 | — | — |
| 2012-08-31 | $24.00 | $24.00 | 2,106,500 | — | — |
| 2012-08-30 | $23.62 | $23.62 | 752,000 | — | — |
| 2012-08-29 | $23.92 | $23.92 | 1,251,600 | — | — |
| 2012-08-28 | $24.23 | $24.23 | 1,264,300 | — | — |
| 2012-08-27 | $24.13 | $24.13 | 898,900 | — | — |
| 2012-08-24 | $24.20 | $24.20 | 1,142,000 | — | — |
| 2012-08-23 | $24.31 | $24.31 | 1,433,200 | — | — |
| 2012-08-22 | $24.34 | $24.34 | 1,131,200 | — | — |
| 2012-08-21 | $24.76 | $24.76 | 1,256,900 | — | — |
| 2012-08-20 | $24.68 | $24.68 | 972,400 | — | — |
| 2012-08-17 | $24.96 | $24.96 | 1,971,500 | — | — |
| 2012-08-16 | $25.08 | $25.08 | 1,400,600 | — | — |
| 2012-08-15 | $24.77 | $24.77 | 589,800 | — | — |
| 2012-08-14 | $24.55 | $24.55 | 1,716,200 | — | — |
| 2012-08-13 | $24.56 | $24.56 | 1,036,000 | — | — |
| 2012-08-10 | $24.78 | $24.78 | 1,469,900 | — | — |
| 2012-08-09 | $24.58 | $24.58 | 1,284,900 | — | — |
| 2012-08-08 | $24.76 | $24.76 | 1,073,900 | — | — |
| 2012-08-07 | $24.56 | $24.56 | 1,829,200 | — | — |
| 2012-08-06 | $24.48 | $24.48 | 2,489,500 | — | — |
| 2012-08-03 | $24.71 | $24.71 | 2,837,000 | — | — |
| 2012-08-02 | $23.93 | $23.93 | 4,660,400 | — | — |
| 2012-08-01 | $22.47 | $22.47 | 2,402,400 | — | — |
| 2012-07-31 | $22.99 | $22.99 | 1,416,400 | — | — |
| 2012-07-30 | $23.27 | $23.27 | 1,121,000 | — | — |
| 2012-07-27 | $23.14 | $23.14 | 1,754,800 | — | — |
| 2012-07-26 | $22.69 | $22.69 | 1,147,200 | — | — |
| 2012-07-25 | $22.11 | $22.11 | 1,423,000 | — | — |
| 2012-07-24 | $22.05 | $22.05 | 1,745,200 | — | — |
| 2012-07-23 | $22.22 | $22.22 | 1,583,200 | — | — |
| 2012-07-20 | $22.01 | $22.01 | 2,153,900 | — | — |
| 2012-07-19 | $22.71 | $22.71 | 3,225,600 | — | — |
| 2012-07-18 | $23.50 | $23.50 | 1,603,900 | — | — |
| 2012-07-17 | $23.51 | $23.51 | 1,174,200 | — | — |
| 2012-07-16 | $23.28 | $23.28 | 1,088,300 | — | — |
| 2012-07-13 | $23.39 | $23.39 | 1,143,300 | — | — |
| 2012-07-12 | $23.11 | $23.11 | 1,872,900 | — | — |
| 2012-07-11 | $22.73 | $22.73 | 1,620,800 | — | — |
| 2012-07-10 | $23.09 | $23.09 | 1,283,700 | — | — |
| 2012-07-09 | $23.50 | $23.50 | 1,197,100 | — | — |
| 2012-07-06 | $23.50 | $23.50 | 1,100,500 | — | — |
| 2012-07-05 | $23.83 | $23.83 | 2,171,800 | — | — |
| 2012-07-03 | $23.65 | $23.65 | 1,445,800 | — | — |
| 2012-07-02 | $23.89 | $23.89 | 1,954,100 | — | — |
| 2012-06-29 | $24.07 | $24.07 | 2,505,800 | — | — |
| 2012-06-28 | $23.54 | $23.54 | 2,083,000 | — | — |
| 2012-06-27 | $22.91 | $22.91 | 1,440,600 | — | — |
| 2012-06-26 | $22.57 | $22.57 | 1,726,600 | — | — |
| 2012-06-25 | $22.34 | $22.34 | 1,029,500 | — | — |
| 2012-06-22 | $22.83 | $22.83 | 1,797,000 | — | — |
| 2012-06-21 | $22.73 | $22.73 | 3,352,200 | — | — |
| 2012-06-20 | $23.15 | $23.15 | 1,723,700 | — | — |
| 2012-06-19 | $23.24 | $23.24 | 2,003,300 | — | — |
| 2012-06-18 | $23.33 | $23.33 | 2,554,300 | — | — |
| 2012-06-15 | $22.81 | $22.81 | 3,399,100 | — | — |
| 2012-06-14 | $22.88 | $22.88 | 2,058,600 | — | — |
| 2012-06-13 | $22.29 | $22.29 | 2,026,500 | — | — |
| 2012-06-12 | $22.39 | $22.39 | 1,402,000 | — | — |
| 2012-06-11 | $22.18 | $22.18 | 1,781,600 | — | — |
| 2012-06-08 | $22.54 | $22.54 | 1,426,200 | — | — |
| 2012-06-07 | $22.27 | $22.27 | 2,730,100 | — | — |
| 2012-06-06 | $21.93 | $21.93 | 1,977,000 | — | — |
| 2012-06-05 | $21.29 | $21.29 | 2,483,400 | — | — |
| 2012-06-04 | $21.37 | $21.37 | 2,828,200 | — | — |
| 2012-06-01 | $21.60 | $21.60 | 3,164,000 | — | — |
| 2012-05-31 | $22.58 | $22.58 | 3,292,200 | — | — |
| 2012-05-30 | $22.14 | $22.14 | 2,078,000 | — | — |
| 2012-05-29 | $22.53 | $22.53 | 2,115,700 | — | — |
| 2012-05-25 | $22.70 | $22.70 | 2,417,100 | — | — |
| 2012-05-24 | $22.91 | $22.91 | 2,421,300 | — | — |
| 2012-05-23 | $22.60 | $22.60 | 1,516,400 | — | — |
| 2012-05-22 | $22.23 | $22.23 | 1,735,000 | — | — |
| 2012-05-21 | $22.13 | $22.13 | 1,392,900 | — | — |
| 2012-05-18 | $21.66 | $21.66 | 2,386,600 | — | — |
| 2012-05-17 | $22.01 | $22.01 | 1,884,000 | — | — |
| 2012-05-16 | $22.74 | $22.74 | 2,402,400 | — | — |
| 2012-05-15 | $22.60 | $22.60 | 1,635,400 | — | — |
| 2012-05-14 | $22.90 | $22.90 | 1,028,700 | — | — |
| 2012-05-11 | $23.13 | $23.13 | 1,418,300 | — | — |
| 2012-05-10 | $23.04 | $23.04 | 2,446,000 | — | — |
| 2012-05-09 | $23.11 | $23.11 | 1,842,900 | — | — |
| 2012-05-08 | $23.37 | $23.37 | 2,269,000 | — | — |
| 2012-05-07 | $23.50 | $23.50 | 2,872,200 | — | — |
| 2012-05-04 | $23.16 | $23.16 | 2,636,200 | — | — |
| 2012-05-03 | $23.50 | $23.50 | 4,900,000 | — | — |
| 2012-05-02 | $22.63 | $22.63 | 3,452,700 | — | — |
| 2012-05-01 | $22.31 | $22.31 | 1,702,200 | — | — |
| 2012-04-30 | $22.12 | $22.12 | 1,808,700 | — | — |
| 2012-04-27 | $22.06 | $22.06 | 1,771,100 | — | — |
| 2012-04-26 | $21.62 | $21.62 | 795,700 | — | — |
| 2012-04-25 | $21.43 | $21.43 | 1,378,400 | — | — |
| 2012-04-24 | $21.07 | $21.07 | 1,292,600 | — | — |
| 2012-04-23 | $20.82 | $20.82 | 1,638,500 | — | — |
| 2012-04-20 | $21.23 | $21.23 | 1,325,200 | — | — |
| 2012-04-19 | $20.78 | $20.78 | 2,054,300 | — | — |
| 2012-04-18 | $21.13 | $21.13 | 1,318,600 | — | — |
| 2012-04-17 | $21.35 | $21.35 | 2,550,400 | — | — |
| 2012-04-16 | $20.89 | $20.89 | 1,799,000 | — | — |
| 2012-04-13 | $20.74 | $20.74 | 1,722,000 | — | — |
| 2012-04-12 | $20.98 | $20.98 | 1,679,700 | — | — |
| 2012-04-11 | $20.73 | $20.73 | 1,629,400 | — | — |
| 2012-04-10 | $20.34 | $20.34 | 2,718,600 | — | — |
| 2012-04-09 | $20.89 | $20.89 | 1,861,900 | — | — |
| 2012-04-05 | $21.65 | $21.65 | 2,149,200 | — | — |
| 2012-04-04 | $21.56 | $21.56 | 3,532,600 | — | — |
| 2012-04-03 | $21.12 | $21.12 | 2,347,300 | — | — |
| 2012-04-02 | $21.03 | $21.03 | 1,530,200 | — | — |
| 2012-03-30 | $20.90 | $20.90 | 1,061,300 | — | — |
| 2012-03-29 | $20.94 | $20.94 | 1,398,400 | — | — |
| 2012-03-28 | $21.06 | $21.06 | 1,558,000 | — | — |
| 2012-03-27 | $21.36 | $21.36 | 2,167,700 | — | — |
| 2012-03-26 | $21.64 | $21.64 | 1,322,800 | — | — |
| 2012-03-23 | $21.41 | $21.41 | 1,094,900 | — | — |
| 2012-03-22 | $21.25 | $21.25 | 1,187,400 | — | — |
| 2012-03-21 | $21.31 | $21.31 | 1,801,000 | — | — |
| 2012-03-20 | $21.39 | $21.39 | 1,563,400 | — | — |
| 2012-03-19 | $21.78 | $21.78 | 1,315,300 | — | — |
| 2012-03-16 | $21.94 | $21.94 | 1,664,400 | — | — |
| 2012-03-15 | $21.89 | $21.89 | 1,534,400 | — | — |
| 2012-03-14 | $21.65 | $21.65 | 971,900 | — | — |
| 2012-03-13 | $21.78 | $21.78 | 2,132,400 | — | — |
| 2012-03-12 | $21.60 | $21.60 | 1,439,100 | — | — |
| 2012-03-09 | $21.66 | $21.66 | 2,130,500 | — | — |
| 2012-03-08 | $21.42 | $21.42 | 2,230,500 | — | — |
| 2012-03-07 | $21.03 | $21.03 | 1,003,600 | — | — |
| 2012-03-06 | $20.72 | $20.72 | 1,760,300 | — | — |
| 2012-03-05 | $21.25 | $21.25 | 1,440,400 | — | — |
| 2012-03-02 | $20.98 | $20.98 | 1,076,600 | — | — |
| 2012-03-01 | $21.18 | $21.18 | 1,354,000 | — | — |
| 2012-02-29 | $20.90 | $20.90 | 1,259,400 | — | — |
| 2012-02-28 | $21.30 | $21.30 | 929,100 | — | — |
| 2012-02-27 | $21.34 | $21.34 | 1,890,200 | — | — |
| 2012-02-24 | $21.07 | $21.07 | 1,805,300 | — | — |
| 2012-02-23 | $21.28 | $21.28 | 2,055,800 | — | — |
| 2012-02-22 | $21.27 | $21.27 | 2,721,900 | — | — |
| 2012-02-21 | $21.79 | $21.79 | 1,603,500 | — | — |
| 2012-02-17 | $21.74 | $21.74 | 1,196,000 | — | — |
| 2012-02-16 | $21.88 | $21.88 | 1,038,800 | — | — |
| 2012-02-15 | $21.92 | $21.92 | 1,024,800 | — | — |
| 2012-02-14 | $22.20 | $22.20 | 837,000 | — | — |
| 2012-02-13 | $21.95 | $21.95 | 1,165,800 | — | — |
| 2012-02-10 | $21.88 | $21.88 | 878,800 | — | — |
| 2012-02-09 | $22.46 | $22.46 | 1,249,800 | — | — |
| 2012-02-08 | $22.20 | $22.20 | 953,200 | — | — |
| 2012-02-07 | $22.44 | $22.44 | 999,000 | — | — |
| 2012-02-06 | $22.44 | $22.44 | 976,300 | — | — |
| 2012-02-03 | $22.30 | $22.30 | 1,384,600 | — | — |
| 2012-02-02 | $22.21 | $22.21 | 910,900 | — | — |
| 2012-02-01 | $22.08 | $22.08 | 859,900 | — | — |
| 2012-01-31 | $21.60 | $21.60 | 908,900 | — | — |
| 2012-01-30 | $21.80 | $21.80 | 904,200 | — | — |
| 2012-01-27 | $21.67 | $21.67 | 1,206,000 | — | — |
| 2012-01-26 | $21.47 | $21.47 | 1,062,700 | — | — |
| 2012-01-25 | $21.48 | $21.48 | 1,017,100 | — | — |
| 2012-01-24 | $20.89 | $20.89 | 1,084,600 | — | — |
| 2012-01-23 | $20.86 | $20.86 | 1,946,800 | — | — |
| 2012-01-20 | $21.40 | $21.40 | 1,189,100 | — | — |
| 2012-01-19 | $21.69 | $21.69 | 1,289,900 | — | — |
| 2012-01-18 | $21.55 | $21.55 | 3,537,800 | — | — |
| 2012-01-17 | $21.66 | $21.66 | 1,284,200 | — | — |
| 2012-01-13 | $22.04 | $22.04 | 986,900 | — | — |
| 2012-01-12 | $22.14 | $22.14 | 1,092,900 | — | — |
| 2012-01-11 | $22.05 | $22.05 | 980,500 | — | — |
| 2012-01-10 | $22.03 | $22.03 | 1,014,000 | — | — |
| 2012-01-09 | $21.61 | $21.61 | 1,126,500 | — | — |
| 2012-01-06 | $21.72 | $21.72 | 796,700 | — | — |
| 2012-01-05 | $21.88 | $21.88 | 1,410,700 | — | — |
| 2012-01-04 | $21.61 | $21.61 | 936,800 | — | — |
| 2012-01-03 | $21.56 | $21.56 | 2,087,100 | — | — |