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
- 1993-06-08 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 | $27.47 | $27.46 | 350,800 | — | — |
| 2012-12-28 | $26.45 | $26.45 | 131,200 | — | — |
| 2012-12-27 | $26.63 | $26.63 | 104,000 | — | — |
| 2012-12-26 | $26.60 | $26.60 | 149,800 | — | — |
| 2012-12-24 | $26.94 | $26.94 | 62,000 | — | — |
| 2012-12-21 | $26.83 | $26.83 | 437,200 | — | — |
| 2012-12-20 | $26.90 | $26.90 | 157,800 | — | — |
| 2012-12-19 | $26.88 | $26.88 | 202,000 | — | — |
| 2012-12-18 | $26.68 | $26.69 | 162,200 | — | — |
| 2012-12-17 | $26.61 | $26.61 | 165,600 | — | — |
| 2012-12-14 | $26.42 | $26.42 | 277,600 | — | — |
| 2012-12-13 | $26.43 | $26.43 | 261,400 | — | — |
| 2012-12-12 | $26.14 | $26.14 | 384,800 | — | — |
| 2012-12-11 | $26.15 | $26.14 | 410,400 | — | — |
| 2012-12-10 | $26.21 | $26.20 | 243,600 | — | — |
| 2012-12-07 | $26.37 | $26.36 | 248,000 | — | — |
| 2012-12-06 | $26.30 | $26.29 | 307,200 | — | — |
| 2012-12-05 | $26.45 | $26.45 | 187,600 | — | — |
| 2012-12-04 | $26.40 | $26.40 | 429,400 | — | — |
| 2012-12-03 | $26.55 | $26.55 | 240,000 | — | — |
| 2012-11-30 | $26.47 | $26.47 | 435,000 | — | — |
| 2012-11-29 | $26.44 | $26.44 | 323,600 | — | — |
| 2012-11-28 | $26.15 | $26.15 | 478,600 | — | — |
| 2012-11-27 | $25.72 | $25.72 | 413,600 | — | — |
| 2012-11-26 | $25.49 | $25.48 | 294,800 | — | — |
| 2012-11-23 | $25.67 | $25.67 | 216,400 | — | — |
| 2012-11-21 | $25.40 | $25.40 | 298,800 | — | — |
| 2012-11-20 | $24.76 | $24.76 | 247,400 | — | — |
| 2012-11-19 | $24.30 | $24.29 | 336,000 | — | — |
| 2012-11-16 | $23.53 | $23.52 | 206,000 | — | — |
| 2012-11-15 | $23.53 | $23.53 | 260,200 | — | — |
| 2012-11-14 | $23.59 | $23.60 | 332,200 | — | — |
| 2012-11-13 | $24.34 | $24.34 | 452,800 | — | — |
| 2012-11-12 | $24.72 | $24.72 | 154,000 | — | — |
| 2012-11-09 | $24.81 | $24.81 | 280,400 | — | — |
| 2012-11-08 | $24.87 | $24.87 | 202,400 | — | — |
| 2012-11-07 | $25.84 | $25.85 | 261,000 | — | — |
| 2012-11-06 | $25.95 | $25.95 | 153,800 | — | — |
| 2012-11-05 | $25.90 | $25.90 | 251,200 | — | — |
| 2012-11-02 | $25.14 | $25.14 | 527,000 | — | — |
| 2012-11-01 | $25.02 | $25.02 | 844,800 | — | — |
| 2012-10-31 | $26.66 | $26.66 | 250,600 | — | — |
| 2012-10-26 | $26.43 | $26.43 | 115,000 | — | — |
| 2012-10-25 | $26.18 | $26.18 | 172,600 | — | — |
| 2012-10-24 | $26.23 | $26.23 | 152,400 | — | — |
| 2012-10-23 | $26.79 | $26.79 | 129,400 | — | — |
| 2012-10-22 | $26.56 | $26.55 | 147,000 | — | — |
| 2012-10-19 | $26.55 | $26.55 | 199,200 | — | — |
| 2012-10-18 | $26.90 | $26.90 | 132,200 | — | — |
| 2012-10-17 | $27.00 | $27.00 | 341,200 | — | — |
| 2012-10-16 | $26.65 | $26.64 | 214,400 | — | — |
| 2012-10-15 | $26.25 | $26.25 | 109,600 | — | — |
| 2012-10-12 | $25.98 | $25.98 | 153,200 | — | — |
| 2012-10-11 | $25.86 | $25.86 | 88,800 | — | — |
| 2012-10-10 | $25.73 | $25.72 | 316,200 | — | — |
| 2012-10-09 | $25.26 | $25.26 | 217,400 | — | — |
| 2012-10-08 | $26.13 | $26.12 | 67,200 | — | — |
| 2012-10-05 | $26.35 | $26.35 | 176,400 | — | — |
| 2012-10-04 | $26.28 | $26.28 | 202,800 | — | — |
| 2012-10-03 | $26.39 | $26.39 | 173,200 | — | — |
| 2012-10-02 | $26.81 | $26.81 | 183,000 | — | — |
| 2012-10-01 | $26.84 | $26.84 | 195,200 | — | — |
| 2012-09-28 | $26.71 | $26.71 | 164,400 | — | — |
| 2012-09-27 | $26.89 | $26.89 | 296,800 | — | — |
| 2012-09-26 | $26.20 | $26.20 | 139,600 | — | — |
| 2012-09-25 | $26.32 | $26.32 | 222,400 | — | — |
| 2012-09-24 | $26.37 | $26.37 | 271,200 | — | — |
| 2012-09-21 | $26.33 | $26.33 | 617,600 | — | — |
| 2012-09-20 | $26.25 | $26.24 | 274,000 | — | — |
| 2012-09-19 | $26.25 | $26.24 | 246,200 | — | — |
| 2012-09-18 | $26.02 | $26.02 | 293,200 | — | — |
| 2012-09-17 | $25.68 | $25.69 | 175,200 | — | — |
| 2012-09-14 | $25.80 | $25.80 | 189,000 | — | — |
| 2012-09-13 | $26.14 | $26.14 | 254,800 | — | — |
| 2012-09-12 | $26.04 | $26.04 | 144,600 | — | — |
| 2012-09-11 | $26.08 | $26.08 | 121,200 | — | — |
| 2012-09-10 | $26.33 | $26.33 | 137,000 | — | — |
| 2012-09-07 | $26.39 | $26.39 | 149,200 | — | — |
| 2012-09-06 | $26.37 | $26.37 | 176,800 | — | — |
| 2012-09-05 | $26.15 | $26.15 | 170,000 | — | — |
| 2012-09-04 | $26.33 | $26.33 | 144,800 | — | — |
| 2012-08-31 | $25.75 | $25.75 | 184,800 | — | — |
| 2012-08-30 | $26.03 | $26.03 | 113,200 | — | — |
| 2012-08-29 | $26.25 | $26.24 | 104,000 | — | — |
| 2012-08-28 | $26.31 | $26.31 | 108,200 | — | — |
| 2012-08-27 | $26.32 | $26.32 | 132,800 | — | — |
| 2012-08-24 | $25.98 | $25.98 | 93,400 | — | — |
| 2012-08-23 | $25.75 | $25.75 | 101,200 | — | — |
| 2012-08-22 | $26.06 | $26.06 | 153,000 | — | — |
| 2012-08-21 | $26.13 | $26.12 | 117,200 | — | — |
| 2012-08-20 | $25.94 | $25.94 | 137,000 | — | — |
| 2012-08-17 | $26.08 | $26.07 | 162,200 | — | — |
| 2012-08-16 | $25.84 | $25.85 | 192,600 | — | — |
| 2012-08-15 | $25.78 | $25.77 | 120,200 | — | — |
| 2012-08-14 | $25.78 | $25.78 | 311,200 | — | — |
| 2012-08-13 | $25.26 | $25.26 | 138,800 | — | — |
| 2012-08-10 | $25.64 | $25.64 | 174,200 | — | — |
| 2012-08-09 | $25.76 | $25.77 | 195,800 | — | — |
| 2012-08-08 | $26.00 | $26.00 | 226,800 | — | — |
| 2012-08-07 | $26.19 | $26.19 | 313,400 | — | — |
| 2012-08-06 | $26.32 | $26.32 | 301,800 | — | — |
| 2012-08-03 | $26.39 | $26.39 | 317,800 | — | — |
| 2012-08-02 | $25.63 | $25.63 | 360,800 | — | — |
| 2012-08-01 | $25.83 | $25.82 | 1,217,000 | — | — |
| 2012-07-31 | $25.50 | $25.50 | 588,000 | — | — |
| 2012-07-30 | $25.38 | $25.38 | 169,400 | — | — |
| 2012-07-27 | $25.60 | $25.60 | 308,800 | — | — |
| 2012-07-26 | $25.58 | $25.57 | 235,600 | — | — |
| 2012-07-25 | $25.42 | $25.42 | 250,800 | — | — |
| 2012-07-24 | $24.83 | $24.84 | 198,800 | — | — |
| 2012-07-23 | $25.07 | $25.07 | 256,600 | — | — |
| 2012-07-20 | $25.65 | $25.65 | 370,800 | — | — |
| 2012-07-19 | $26.30 | $26.29 | 291,800 | — | — |
| 2012-07-18 | $26.25 | $26.26 | 485,800 | — | — |
| 2012-07-17 | $25.42 | $25.42 | 340,400 | — | — |
| 2012-07-16 | $24.92 | $24.92 | 401,000 | — | — |
| 2012-07-13 | $24.72 | $24.72 | 421,800 | — | — |
| 2012-07-12 | $24.00 | $24.00 | 173,800 | — | — |
| 2012-07-11 | $23.87 | $23.86 | 177,600 | — | — |
| 2012-07-10 | $24.30 | $24.29 | 315,200 | — | — |
| 2012-07-09 | $24.36 | $24.36 | 327,400 | — | — |
| 2012-07-06 | $24.33 | $24.33 | 159,400 | — | — |
| 2012-07-05 | $24.22 | $24.21 | 222,200 | — | — |
| 2012-07-03 | $24.36 | $24.36 | 179,800 | — | — |
| 2012-07-02 | $23.85 | $23.85 | 228,000 | — | — |
| 2012-06-29 | $23.79 | $23.79 | 123,800 | — | — |
| 2012-06-28 | $23.09 | $23.10 | 196,200 | — | — |
| 2012-06-27 | $22.94 | $22.94 | 162,400 | — | — |
| 2012-06-26 | $22.97 | $22.97 | 213,800 | — | — |
| 2012-06-25 | $22.88 | $22.87 | 184,000 | — | — |
| 2012-06-22 | $23.25 | $23.25 | 241,200 | — | — |
| 2012-06-21 | $23.00 | $23.00 | 292,800 | — | — |
| 2012-06-20 | $23.41 | $23.41 | 200,200 | — | — |
| 2012-06-19 | $23.75 | $23.75 | 136,600 | — | — |
| 2012-06-18 | $23.58 | $23.57 | 129,400 | — | — |
| 2012-06-15 | $23.28 | $23.28 | 306,200 | — | — |
| 2012-06-14 | $23.44 | $23.44 | 149,600 | — | — |
| 2012-06-13 | $22.93 | $22.94 | 289,600 | — | — |
| 2012-06-12 | $23.29 | $23.29 | 170,400 | — | — |
| 2012-06-11 | $23.36 | $23.36 | 255,600 | — | — |
| 2012-06-08 | $23.82 | $23.82 | 126,200 | — | — |
| 2012-06-07 | $23.75 | $23.75 | 241,400 | — | — |
| 2012-06-06 | $24.04 | $24.04 | 204,200 | — | — |
| 2012-06-05 | $23.54 | $23.54 | 253,600 | — | — |
| 2012-06-04 | $23.50 | $23.51 | 371,400 | — | — |
| 2012-06-01 | $23.00 | $23.00 | 411,200 | — | — |
| 2012-05-31 | $23.26 | $23.26 | 241,200 | — | — |
| 2012-05-30 | $23.28 | $23.28 | 274,600 | — | — |
| 2012-05-29 | $23.51 | $23.51 | 224,800 | — | — |
| 2012-05-25 | $23.51 | $23.51 | 143,400 | — | — |
| 2012-05-24 | $23.49 | $23.48 | 199,000 | — | — |
| 2012-05-23 | $23.45 | $23.44 | 250,000 | — | — |
| 2012-05-22 | $23.32 | $23.32 | 204,000 | — | — |
| 2012-05-21 | $23.07 | $23.06 | 420,200 | — | — |
| 2012-05-18 | $23.01 | $23.02 | 341,400 | — | — |
| 2012-05-17 | $23.12 | $23.12 | 383,400 | — | — |
| 2012-05-16 | $23.75 | $23.75 | 333,000 | — | — |
| 2012-05-15 | $23.82 | $23.82 | 338,000 | — | — |
| 2012-05-14 | $23.84 | $23.84 | 361,400 | — | — |
| 2012-05-11 | $24.28 | $24.28 | 375,600 | — | — |
| 2012-05-10 | $24.24 | $24.24 | 382,000 | — | — |
| 2012-05-09 | $23.88 | $23.88 | 740,400 | — | — |
| 2012-05-08 | $24.08 | $24.08 | 735,800 | — | — |
| 2012-05-07 | $24.57 | $24.57 | 586,000 | — | — |
| 2012-05-04 | $24.56 | $24.56 | 657,400 | — | — |
| 2012-05-03 | $24.69 | $24.69 | 1,340,000 | — | — |
| 2012-05-02 | $23.68 | $23.68 | 2,509,000 | — | — |
| 2012-05-01 | $19.75 | $19.75 | 552,000 | — | — |
| 2012-04-30 | $20.14 | $20.14 | 194,000 | — | — |
| 2012-04-27 | $20.08 | $20.08 | 149,800 | — | — |
| 2012-04-26 | $20.10 | $20.10 | 211,000 | — | — |
| 2012-04-25 | $19.99 | $19.99 | 406,600 | — | — |
| 2012-04-24 | $19.76 | $19.76 | 384,200 | — | — |
| 2012-04-23 | $19.41 | $19.41 | 252,800 | — | — |
| 2012-04-20 | $19.37 | $19.37 | 338,800 | — | — |
| 2012-04-19 | $19.28 | $19.28 | 367,000 | — | — |
| 2012-04-18 | $19.35 | $19.35 | 194,600 | — | — |
| 2012-04-17 | $19.34 | $19.34 | 240,800 | — | — |
| 2012-04-16 | $19.31 | $19.31 | 264,200 | — | — |
| 2012-04-13 | $19.09 | $19.09 | 196,400 | — | — |
| 2012-04-12 | $18.95 | $18.95 | 177,400 | — | — |
| 2012-04-11 | $18.92 | $18.92 | 277,800 | — | — |
| 2012-04-10 | $18.39 | $18.39 | 296,000 | — | — |
| 2012-04-09 | $18.67 | $18.67 | 182,800 | — | — |
| 2012-04-05 | $18.75 | $18.76 | 306,000 | — | — |
| 2012-04-04 | $18.65 | $18.65 | 159,400 | — | — |
| 2012-04-03 | $18.82 | $18.81 | 150,800 | — | — |
| 2012-04-02 | $18.76 | $18.77 | 232,600 | — | — |
| 2012-03-30 | $18.83 | $18.83 | 196,000 | — | — |
| 2012-03-29 | $18.98 | $18.97 | 166,200 | — | — |
| 2012-03-28 | $19.12 | $19.11 | 241,600 | — | — |
| 2012-03-27 | $18.98 | $18.98 | 175,200 | — | — |
| 2012-03-26 | $19.00 | $19.01 | 284,400 | — | — |
| 2012-03-23 | $18.59 | $18.59 | 226,000 | — | — |
| 2012-03-22 | $18.52 | $18.52 | 160,200 | — | — |
| 2012-03-21 | $18.62 | $18.62 | 151,800 | — | — |
| 2012-03-20 | $18.55 | $18.55 | 136,800 | — | — |
| 2012-03-19 | $18.60 | $18.60 | 284,400 | — | — |
| 2012-03-16 | $18.58 | $18.58 | 555,600 | — | — |
| 2012-03-15 | $18.53 | $18.53 | 246,600 | — | — |
| 2012-03-14 | $18.44 | $18.44 | 213,400 | — | — |
| 2012-03-13 | $18.62 | $18.62 | 219,200 | — | — |
| 2012-03-12 | $18.51 | $18.51 | 231,200 | — | — |
| 2012-03-09 | $18.64 | $18.64 | 247,200 | — | — |
| 2012-03-08 | $18.42 | $18.42 | 185,000 | — | — |
| 2012-03-07 | $18.50 | $18.50 | 198,000 | — | — |
| 2012-03-06 | $18.45 | $18.44 | 205,600 | — | — |
| 2012-03-05 | $18.58 | $18.58 | 218,600 | — | — |
| 2012-03-02 | $18.29 | $18.28 | 286,600 | — | — |
| 2012-03-01 | $18.50 | $18.50 | 347,200 | — | — |
| 2012-02-29 | $18.58 | $18.58 | 449,200 | — | — |
| 2012-02-28 | $18.54 | $18.53 | 324,800 | — | — |
| 2012-02-27 | $18.30 | $18.30 | 461,800 | — | — |
| 2012-02-24 | $18.43 | $18.44 | 395,000 | — | — |
| 2012-02-23 | $18.46 | $18.46 | 944,800 | — | — |
| 2012-02-22 | $18.76 | $18.76 | 1,274,600 | — | — |
| 2012-02-21 | $20.15 | $20.14 | 270,200 | — | — |
| 2012-02-17 | $20.18 | $20.19 | 211,000 | — | — |
| 2012-02-16 | $20.15 | $20.14 | 209,600 | — | — |
| 2012-02-15 | $19.62 | $19.62 | 226,800 | — | — |
| 2012-02-14 | $19.91 | $19.91 | 169,000 | — | — |
| 2012-02-13 | $19.80 | $19.80 | 325,400 | — | — |
| 2012-02-10 | $19.34 | $19.34 | 158,000 | — | — |
| 2012-02-09 | $19.54 | $19.54 | 191,400 | — | — |
| 2012-02-08 | $19.67 | $19.67 | 173,800 | — | — |
| 2012-02-07 | $19.91 | $19.91 | 285,400 | — | — |
| 2012-02-06 | $20.16 | $20.16 | 190,600 | — | — |
| 2012-02-03 | $20.22 | $20.22 | 186,400 | — | — |
| 2012-02-02 | $19.76 | $19.76 | 215,800 | — | — |
| 2012-02-01 | $19.82 | $19.82 | 751,000 | — | — |
| 2012-01-31 | $19.36 | $19.36 | 362,600 | — | — |
| 2012-01-30 | $19.49 | $19.49 | 227,600 | — | — |
| 2012-01-27 | $19.50 | $19.51 | 211,800 | — | — |
| 2012-01-26 | $19.46 | $19.45 | 242,800 | — | — |
| 2012-01-25 | $19.58 | $19.58 | 191,600 | — | — |
| 2012-01-24 | $19.50 | $19.51 | 233,600 | — | — |
| 2012-01-23 | $19.49 | $19.49 | 190,800 | — | — |
| 2012-01-20 | $19.58 | $19.58 | 198,400 | — | — |
| 2012-01-19 | $19.42 | $19.42 | 429,400 | — | — |
| 2012-01-18 | $19.39 | $19.39 | 200,000 | — | — |
| 2012-01-17 | $19.29 | $19.28 | 283,000 | — | — |
| 2012-01-13 | $19.20 | $19.20 | 151,600 | — | — |
| 2012-01-12 | $19.21 | $19.21 | 196,200 | — | — |
| 2012-01-11 | $19.25 | $19.25 | 161,200 | — | — |
| 2012-01-10 | $19.12 | $19.12 | 247,200 | — | — |
| 2012-01-09 | $19.02 | $19.02 | 240,600 | — | — |
| 2012-01-06 | $19.05 | $19.05 | 384,800 | — | — |
| 2012-01-05 | $19.07 | $19.06 | 870,800 | — | — |
| 2012-01-04 | $18.90 | $18.90 | 380,600 | — | — |
| 2012-01-03 | $18.83 | $18.83 | 296,200 | — | — |