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
- 2000-05-19 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 | $26.88 | $26.88 | 2,517 | — | — |
| 2012-12-28 | $26.16 | $26.16 | 708 | — | — |
| 2012-12-27 | $26.04 | $26.04 | 375 | — | — |
| 2012-12-26 | $26.04 | $26.04 | 3,167 | — | — |
| 2012-12-24 | $26.52 | $26.52 | 342 | — | — |
| 2012-12-21 | $26.88 | $26.88 | 7,992 | — | — |
| 2012-12-20 | $26.88 | $26.88 | 1,675 | — | — |
| 2012-12-19 | $26.40 | $26.40 | 2,633 | — | — |
| 2012-12-18 | $26.76 | $26.76 | 692 | — | — |
| 2012-12-17 | $27.00 | $27.00 | 350 | — | — |
| 2012-12-14 | $26.28 | $26.28 | 1,508 | — | — |
| 2012-12-13 | $26.40 | $26.40 | 1,125 | — | — |
| 2012-12-12 | $26.04 | $26.04 | 14,500 | — | — |
| 2012-12-11 | $26.40 | $26.40 | 2,383 | — | — |
| 2012-12-10 | $27.00 | $27.00 | 2,208 | — | — |
| 2012-12-07 | $26.52 | $26.52 | 4,533 | — | — |
| 2012-12-06 | $26.64 | $26.64 | 2,433 | — | — |
| 2012-12-05 | $26.76 | $26.76 | 3,400 | — | — |
| 2012-12-04 | $27.24 | $27.24 | 1,483 | — | — |
| 2012-12-03 | $27.36 | $27.36 | 1,775 | — | — |
| 2012-11-30 | $27.60 | $27.60 | 725 | — | — |
| 2012-11-29 | $27.48 | $27.48 | 1,467 | — | — |
| 2012-11-28 | $27.60 | $27.60 | 2,475 | — | — |
| 2012-11-27 | $27.60 | $27.60 | 5,450 | — | — |
| 2012-11-26 | $28.56 | $28.56 | 742 | — | — |
| 2012-11-23 | $28.80 | $28.80 | 258 | — | — |
| 2012-11-21 | $28.80 | $28.80 | 275 | — | — |
| 2012-11-20 | $28.80 | $28.80 | 717 | — | — |
| 2012-11-19 | $29.16 | $29.16 | 2,692 | — | — |
| 2012-11-16 | $29.16 | $29.16 | 2,150 | — | — |
| 2012-11-15 | $29.40 | $29.40 | 6,150 | — | — |
| 2012-11-14 | $29.04 | $29.04 | 5,217 | — | — |
| 2012-11-13 | $28.80 | $28.80 | 1,217 | — | — |
| 2012-11-12 | $29.04 | $29.04 | 1,433 | — | — |
| 2012-11-09 | $28.20 | $28.20 | 883 | — | — |
| 2012-11-08 | $28.56 | $28.56 | 1,075 | — | — |
| 2012-11-07 | $27.96 | $27.96 | 2,167 | — | — |
| 2012-11-06 | $28.68 | $28.68 | 4,200 | — | — |
| 2012-11-05 | $28.80 | $28.80 | 5,442 | — | — |
| 2012-11-02 | $27.36 | $27.36 | 4,942 | — | — |
| 2012-11-01 | $28.32 | $28.32 | 3,350 | — | — |
| 2012-10-31 | $27.36 | $27.36 | 4,050 | — | — |
| 2012-10-26 | $28.44 | $28.44 | 3,267 | — | — |
| 2012-10-25 | $29.52 | $29.52 | 717 | — | — |
| 2012-10-24 | $29.28 | $29.28 | 8,583 | — | — |
| 2012-10-23 | $29.04 | $29.04 | 4,042 | — | — |
| 2012-10-22 | $28.32 | $28.32 | 4,908 | — | — |
| 2012-10-19 | $29.16 | $29.16 | 30,975 | — | — |
| 2012-10-18 | $36.60 | $36.60 | 7,567 | — | — |
| 2012-10-17 | $36.24 | $36.24 | 3,208 | — | — |
| 2012-10-16 | $36.12 | $36.12 | 3,700 | — | — |
| 2012-10-15 | $35.52 | $35.52 | 2,025 | — | — |
| 2012-10-12 | $36.24 | $36.24 | 1,350 | — | — |
| 2012-10-11 | $35.40 | $35.40 | 3,608 | — | — |
| 2012-10-10 | $36.48 | $36.48 | 9,208 | — | — |
| 2012-10-09 | $34.32 | $34.32 | 2,908 | — | — |
| 2012-10-08 | $35.28 | $35.28 | 817 | — | — |
| 2012-10-05 | $36.48 | $36.48 | 1,725 | — | — |
| 2012-10-04 | $36.60 | $36.60 | 1,558 | — | — |
| 2012-10-03 | $36.72 | $36.72 | 1,642 | — | — |
| 2012-10-02 | $35.16 | $35.16 | 1,975 | — | — |
| 2012-10-01 | $36.00 | $36.00 | 3,708 | — | — |
| 2012-09-28 | $35.40 | $35.40 | 6,083 | — | — |
| 2012-09-27 | $35.40 | $35.40 | 5,925 | — | — |
| 2012-09-26 | $34.08 | $34.08 | 3,692 | — | — |
| 2012-09-25 | $34.32 | $34.32 | 3,850 | — | — |
| 2012-09-24 | $36.60 | $36.60 | 1,858 | — | — |
| 2012-09-21 | $37.92 | $37.92 | 6,183 | — | — |
| 2012-09-20 | $35.64 | $35.64 | 2,600 | — | — |
| 2012-09-19 | $36.00 | $36.00 | 8,450 | — | — |
| 2012-09-18 | $38.16 | $38.16 | 1,025 | — | — |
| 2012-09-17 | $38.40 | $38.40 | 4,592 | — | — |
| 2012-09-14 | $39.60 | $39.60 | 3,650 | — | — |
| 2012-09-13 | $39.96 | $39.96 | 3,925 | — | — |
| 2012-09-12 | $39.84 | $39.84 | 1,483 | — | — |
| 2012-09-11 | $40.20 | $40.20 | 7,692 | — | — |
| 2012-09-10 | $42.00 | $42.00 | 4,817 | — | — |
| 2012-09-07 | $42.48 | $42.48 | 4,492 | — | — |
| 2012-09-06 | $41.64 | $41.64 | 6,517 | — | — |
| 2012-09-05 | $41.40 | $41.40 | 5,950 | — | — |
| 2012-09-04 | $42.24 | $42.24 | 4,858 | — | — |
| 2012-08-31 | $40.68 | $40.68 | 6,925 | — | — |
| 2012-08-30 | $40.56 | $40.56 | 10,242 | — | — |
| 2012-08-29 | $38.04 | $38.04 | 1,133 | — | — |
| 2012-08-28 | $39.00 | $39.00 | 1,825 | — | — |
| 2012-08-27 | $37.80 | $37.80 | 3,025 | — | — |
| 2012-08-24 | $38.40 | $38.40 | 5,283 | — | — |
| 2012-08-23 | $36.36 | $36.36 | 2,592 | — | — |
| 2012-08-22 | $37.20 | $37.20 | 1,417 | — | — |
| 2012-08-21 | $36.84 | $36.84 | 2,100 | — | — |
| 2012-08-20 | $36.60 | $36.60 | 2,908 | — | — |
| 2012-08-17 | $36.84 | $36.84 | 2,683 | — | — |
| 2012-08-16 | $36.12 | $36.12 | 558 | — | — |
| 2012-08-15 | $37.08 | $37.08 | 1,642 | — | — |
| 2012-08-14 | $35.16 | $35.16 | 2,017 | — | — |
| 2012-08-13 | $36.60 | $36.60 | 1,325 | — | — |
| 2012-08-10 | $36.60 | $36.60 | 950 | — | — |
| 2012-08-09 | $35.76 | $35.76 | 4,117 | — | — |
| 2012-08-08 | $37.56 | $37.56 | 5,550 | — | — |
| 2012-08-07 | $37.32 | $37.32 | 3,308 | — | — |
| 2012-08-06 | $36.72 | $36.72 | 3,567 | — | — |
| 2012-08-03 | $36.24 | $36.24 | 9,333 | — | — |
| 2012-08-02 | $35.28 | $35.28 | 4,192 | — | — |
| 2012-08-01 | $35.40 | $35.40 | 5,092 | — | — |
| 2012-07-31 | $35.28 | $35.28 | 10,050 | — | — |
| 2012-07-30 | $33.00 | $33.00 | 8,400 | — | — |
| 2012-07-27 | $31.80 | $31.80 | 29,833 | — | — |
| 2012-07-26 | $29.64 | $29.64 | 68,517 | — | — |
| 2012-07-25 | $28.32 | $28.32 | 7,358 | — | — |
| 2012-07-24 | $29.04 | $29.04 | 6,258 | — | — |
| 2012-07-23 | $31.20 | $31.20 | 583 | — | — |
| 2012-07-20 | $31.20 | $31.20 | 14,533 | — | — |
| 2012-07-19 | $28.56 | $28.56 | 1,183 | — | — |
| 2012-07-18 | $30.00 | $30.00 | 775 | — | — |
| 2012-07-17 | $30.48 | $30.48 | 2,833 | — | — |
| 2012-07-16 | $28.80 | $28.80 | 2,600 | — | — |
| 2012-07-13 | $29.64 | $29.64 | 2,033 | — | — |
| 2012-07-12 | $29.88 | $29.88 | 392 | — | — |
| 2012-07-11 | $30.36 | $30.36 | 367 | — | — |
| 2012-07-10 | $32.28 | $32.28 | 542 | — | — |
| 2012-07-09 | $32.28 | $32.28 | 2,900 | — | — |
| 2012-07-06 | $31.56 | $31.56 | 1,717 | — | — |
| 2012-07-05 | $29.28 | $29.28 | 142 | — | — |
| 2012-07-03 | $29.28 | $29.28 | 17,000 | — | — |
| 2012-07-02 | $28.80 | $28.80 | 1,792 | — | — |
| 2012-06-29 | $29.04 | $29.04 | 1,225 | — | — |
| 2012-06-28 | $28.80 | $28.80 | 2,150 | — | — |
| 2012-06-27 | $29.64 | $29.64 | 1,025 | — | — |
| 2012-06-26 | $28.32 | $28.32 | 342 | — | — |
| 2012-06-25 | $28.44 | $28.44 | 442 | — | — |
| 2012-06-22 | $29.64 | $29.64 | 667 | — | — |
| 2012-06-21 | $29.04 | $29.04 | 1,542 | — | — |
| 2012-06-20 | $29.04 | $29.04 | 975 | — | — |
| 2012-06-19 | $28.56 | $28.56 | 3,200 | — | — |
| 2012-06-18 | $29.40 | $29.40 | 1,333 | — | — |
| 2012-06-15 | $27.96 | $27.96 | 467 | — | — |
| 2012-06-14 | $28.20 | $28.20 | 1,817 | — | — |
| 2012-06-13 | $28.20 | $28.20 | 1,067 | — | — |
| 2012-06-12 | $28.20 | $28.20 | 817 | — | — |
| 2012-06-11 | $28.56 | $28.56 | 3,708 | — | — |
| 2012-06-08 | $27.48 | $27.48 | 3,758 | — | — |
| 2012-06-07 | $27.12 | $27.12 | 5,725 | — | — |
| 2012-06-06 | $28.44 | $28.44 | 2,133 | — | — |
| 2012-06-05 | $28.08 | $28.08 | 542 | — | — |
| 2012-06-04 | $27.72 | $27.72 | 2,908 | — | — |
| 2012-06-01 | $28.32 | $28.32 | 850 | — | — |
| 2012-05-31 | $28.20 | $28.20 | 6,767 | — | — |
| 2012-05-30 | $29.04 | $29.04 | 558 | — | — |
| 2012-05-29 | $27.72 | $27.72 | 2,025 | — | — |
| 2012-05-25 | $27.36 | $27.36 | 600 | — | — |
| 2012-05-24 | $28.80 | $28.80 | 1,733 | — | — |
| 2012-05-23 | $29.40 | $29.40 | 4,250 | — | — |
| 2012-05-22 | $28.68 | $28.68 | 5,250 | — | — |
| 2012-05-21 | $27.72 | $27.72 | 7,208 | — | — |
| 2012-05-18 | $29.04 | $29.04 | 4,658 | — | — |
| 2012-05-17 | $28.80 | $28.80 | 1,700 | — | — |
| 2012-05-16 | $29.04 | $29.04 | 2,425 | — | — |
| 2012-05-15 | $29.40 | $29.40 | 3,250 | — | — |
| 2012-05-14 | $28.80 | $28.80 | 1,467 | — | — |
| 2012-05-11 | $30.36 | $30.36 | 2,025 | — | — |
| 2012-05-10 | $31.20 | $31.20 | 3,000 | — | — |
| 2012-05-09 | $29.52 | $29.52 | 542 | — | — |
| 2012-05-08 | $30.60 | $30.60 | 1,342 | — | — |
| 2012-05-07 | $29.40 | $29.40 | 2,167 | — | — |
| 2012-05-04 | $30.60 | $30.60 | 2,767 | — | — |
| 2012-05-03 | $30.00 | $30.00 | 592 | — | — |
| 2012-05-02 | $29.52 | $29.52 | 2,383 | — | — |
| 2012-05-01 | $29.52 | $29.52 | 2,750 | — | — |
| 2012-04-30 | $30.00 | $30.00 | 6,667 | — | — |
| 2012-04-27 | $28.20 | $28.20 | 2,800 | — | — |
| 2012-04-26 | $26.76 | $26.76 | 5,483 | — | — |
| 2012-04-25 | $27.60 | $27.60 | 2,283 | — | — |
| 2012-04-24 | $29.40 | $29.40 | 2,175 | — | — |
| 2012-04-23 | $28.68 | $28.68 | 800 | — | — |
| 2012-04-20 | $29.76 | $29.76 | 1,192 | — | — |
| 2012-04-19 | $31.68 | $31.68 | 2,433 | — | — |
| 2012-04-18 | $32.76 | $32.76 | 1,683 | — | — |
| 2012-04-17 | $31.20 | $31.20 | 3,358 | — | — |
| 2012-04-16 | $30.00 | $30.00 | 933 | — | — |
| 2012-04-13 | $30.12 | $30.12 | 1,467 | — | — |
| 2012-04-12 | $30.60 | $30.60 | 667 | — | — |
| 2012-04-11 | $30.48 | $30.48 | 1,975 | — | — |
| 2012-04-10 | $30.84 | $30.84 | 850 | — | — |
| 2012-04-09 | $31.68 | $31.68 | 2,008 | — | — |
| 2012-04-05 | $31.92 | $31.92 | 2,800 | — | — |
| 2012-04-04 | $32.16 | $32.16 | 4,775 | — | — |
| 2012-04-03 | $30.24 | $30.24 | 50,767 | — | — |
| 2012-04-02 | $26.88 | $26.88 | 2,450 | — | — |
| 2012-03-30 | $27.36 | $27.36 | 1,217 | — | — |
| 2012-03-29 | $27.48 | $27.48 | 850 | — | — |
| 2012-03-28 | $28.20 | $28.20 | 1,217 | — | — |
| 2012-03-27 | $28.80 | $28.80 | 642 | — | — |
| 2012-03-26 | $28.68 | $28.68 | 150 | — | — |
| 2012-03-23 | $28.80 | $28.80 | 217 | — | — |
| 2012-03-22 | $28.92 | $28.92 | 592 | — | — |
| 2012-03-21 | $29.04 | $29.04 | 1,033 | — | — |
| 2012-03-20 | $28.32 | $28.32 | 3,183 | — | — |
| 2012-03-19 | $28.56 | $28.56 | 2,283 | — | — |
| 2012-03-16 | $28.80 | $28.80 | 13,308 | — | — |
| 2012-03-15 | $28.20 | $28.20 | 1,983 | — | — |
| 2012-03-14 | $28.20 | $28.20 | 2,025 | — | — |
| 2012-03-13 | $29.04 | $29.04 | 3,225 | — | — |
| 2012-03-12 | $29.04 | $29.04 | 1,583 | — | — |
| 2012-03-09 | $29.04 | $29.04 | 4,508 | — | — |
| 2012-03-08 | $29.28 | $29.28 | 1,842 | — | — |
| 2012-03-07 | $28.20 | $28.20 | 4,667 | — | — |
| 2012-03-06 | $27.48 | $27.48 | 3,775 | — | — |
| 2012-03-05 | $27.72 | $27.72 | 2,750 | — | — |
| 2012-03-02 | $27.60 | $27.60 | 3,475 | — | — |
| 2012-03-01 | $28.80 | $28.80 | 750 | — | — |
| 2012-02-29 | $28.56 | $28.56 | 1,042 | — | — |
| 2012-02-28 | $28.92 | $28.92 | 883 | — | — |
| 2012-02-27 | $27.84 | $27.84 | 1,208 | — | — |
| 2012-02-24 | $28.32 | $28.32 | 283 | — | — |
| 2012-02-23 | $28.56 | $28.56 | 650 | — | — |
| 2012-02-22 | $28.56 | $28.56 | 1,067 | — | — |
| 2012-02-21 | $29.04 | $29.04 | 1,450 | — | — |
| 2012-02-17 | $30.00 | $30.00 | 4,183 | — | — |
| 2012-02-16 | $29.64 | $29.64 | 1,642 | — | — |
| 2012-02-15 | $29.16 | $29.16 | 1,242 | — | — |
| 2012-02-14 | $29.88 | $29.88 | 2,775 | — | — |
| 2012-02-13 | $30.60 | $30.60 | 10,592 | — | — |
| 2012-02-10 | $28.32 | $28.32 | 633 | — | — |
| 2012-02-09 | $28.32 | $28.32 | 1,342 | — | — |
| 2012-02-08 | $28.20 | $28.20 | 2,667 | — | — |
| 2012-02-07 | $28.68 | $28.68 | 1,392 | — | — |
| 2012-02-06 | $28.20 | $28.20 | 2,833 | — | — |
| 2012-02-03 | $28.20 | $28.20 | 5,108 | — | — |
| 2012-02-02 | $28.32 | $28.32 | 3,917 | — | — |
| 2012-02-01 | $27.00 | $27.00 | 4,242 | — | — |
| 2012-01-31 | $27.60 | $27.60 | 3,442 | — | — |
| 2012-01-30 | $28.92 | $28.92 | 1,400 | — | — |
| 2012-01-27 | $27.48 | $27.48 | 550 | — | — |
| 2012-01-26 | $27.36 | $27.36 | 1,492 | — | — |
| 2012-01-25 | $27.00 | $27.00 | 625 | — | — |
| 2012-01-24 | $27.36 | $27.36 | 12,925 | — | — |
| 2012-01-23 | $25.92 | $25.92 | 1,942 | — | — |
| 2012-01-20 | $26.64 | $26.64 | 458 | — | — |
| 2012-01-19 | $25.92 | $25.92 | 2,875 | — | — |
| 2012-01-18 | $26.28 | $26.28 | 5,242 | — | — |
| 2012-01-17 | $26.40 | $26.40 | 1,275 | — | — |
| 2012-01-13 | $27.36 | $27.36 | 1,442 | — | — |
| 2012-01-12 | $27.12 | $27.12 | 1,500 | — | — |
| 2012-01-11 | $27.24 | $27.24 | 2,217 | — | — |
| 2012-01-10 | $27.48 | $27.48 | 7,983 | — | — |
| 2012-01-09 | $28.80 | $28.80 | 3,458 | — | — |
| 2012-01-06 | $28.56 | $28.56 | 2,275 | — | — |
| 2012-01-05 | $29.40 | $29.40 | 18,517 | — | — |
| 2012-01-04 | $28.32 | $28.32 | 11,475 | — | — |
| 2012-01-03 | $27.96 | $27.96 | 3,150 | — | — |