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
- 1980-03-17 to 2026-09-02
- 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 | $21.06 | $21.06 | 389 | — | — |
| 2012-12-28 | $20.52 | $20.52 | 700 | — | — |
| 2012-12-27 | $20.79 | $20.79 | 267 | — | — |
| 2012-12-26 | $20.88 | $20.88 | 1,133 | — | — |
| 2012-12-24 | $21.87 | $21.87 | 0 | — | — |
| 2012-12-21 | $21.87 | $21.87 | 33 | — | — |
| 2012-12-20 | $22.23 | $22.23 | 11 | — | — |
| 2012-12-19 | $22.23 | $22.23 | 67 | — | — |
| 2012-12-18 | $22.05 | $22.05 | 656 | — | — |
| 2012-12-17 | $21.96 | $21.96 | 11 | — | — |
| 2012-12-14 | $21.51 | $21.51 | 56 | — | — |
| 2012-12-13 | $21.06 | $21.06 | 1,267 | — | — |
| 2012-12-12 | $20.34 | $20.34 | 389 | — | — |
| 2012-12-11 | $20.70 | $20.70 | 1,144 | — | — |
| 2012-12-10 | $20.52 | $20.52 | 0 | — | — |
| 2012-12-07 | $20.52 | $20.52 | 1,133 | — | — |
| 2012-12-06 | $20.52 | $20.52 | 133 | — | — |
| 2012-12-05 | $19.80 | $19.80 | 1,100 | — | — |
| 2012-12-04 | $19.98 | $19.98 | 1,867 | — | — |
| 2012-12-03 | $21.87 | $21.87 | 56 | — | — |
| 2012-11-30 | $20.70 | $20.70 | 156 | — | — |
| 2012-11-29 | $20.34 | $20.34 | 100 | — | — |
| 2012-11-28 | $19.98 | $19.98 | 722 | — | — |
| 2012-11-27 | $19.62 | $19.62 | 2,322 | — | — |
| 2012-11-26 | $19.71 | $19.71 | 633 | — | — |
| 2012-11-23 | $20.34 | $20.34 | 478 | — | — |
| 2012-11-21 | $20.34 | $20.34 | 2,667 | — | — |
| 2012-11-20 | $20.70 | $20.70 | 956 | — | — |
| 2012-11-19 | $20.97 | $20.97 | 256 | — | — |
| 2012-11-16 | $21.96 | $21.96 | 178 | — | — |
| 2012-11-15 | $22.23 | $22.23 | 378 | — | — |
| 2012-11-14 | $20.16 | $20.16 | 944 | — | — |
| 2012-11-13 | $20.88 | $20.88 | 811 | — | — |
| 2012-11-12 | $20.52 | $20.52 | 0 | — | — |
| 2012-11-09 | $20.52 | $20.52 | 622 | — | — |
| 2012-11-08 | $21.51 | $21.51 | 244 | — | — |
| 2012-11-07 | $22.23 | $22.23 | 389 | — | — |
| 2012-11-06 | $23.40 | $23.40 | 1,600 | — | — |
| 2012-11-05 | $21.78 | $21.78 | 67 | — | — |
| 2012-11-02 | $21.78 | $21.78 | 1,511 | — | — |
| 2012-11-01 | $21.78 | $21.78 | 722 | — | — |
| 2012-10-31 | $21.96 | $21.96 | 122 | — | — |
| 2012-10-26 | $21.24 | $21.24 | 556 | — | — |
| 2012-10-25 | $22.05 | $22.05 | 1,400 | — | — |
| 2012-10-24 | $20.25 | $20.25 | 4,067 | — | — |
| 2012-10-23 | $23.13 | $23.13 | 1,989 | — | — |
| 2012-10-22 | $23.85 | $23.85 | 44 | — | — |
| 2012-10-19 | $23.85 | $23.85 | 2,222 | — | — |
| 2012-10-18 | $23.85 | $23.85 | 2,133 | — | — |
| 2012-10-17 | $24.30 | $24.30 | 722 | — | — |
| 2012-10-16 | $23.40 | $23.40 | 1,222 | — | — |
| 2012-10-15 | $23.85 | $23.85 | 1,089 | — | — |
| 2012-10-12 | $23.94 | $23.94 | 1,389 | — | — |
| 2012-10-11 | $23.85 | $23.85 | 6,611 | — | — |
| 2012-10-10 | $23.85 | $23.85 | 1,556 | — | — |
| 2012-10-09 | $24.66 | $24.66 | 278 | — | — |
| 2012-10-08 | $24.66 | $24.66 | 300 | — | — |
| 2012-10-05 | $24.75 | $24.75 | 178 | — | — |
| 2012-10-04 | $25.11 | $25.11 | 944 | — | — |
| 2012-10-03 | $24.75 | $24.75 | 156 | — | — |
| 2012-10-02 | $25.29 | $25.29 | 33 | — | — |
| 2012-10-01 | $24.21 | $24.21 | 3,211 | — | — |
| 2012-09-28 | $24.39 | $24.39 | 244 | — | — |
| 2012-09-27 | $23.85 | $23.85 | 444 | — | — |
| 2012-09-26 | $23.85 | $23.85 | 1,278 | — | — |
| 2012-09-25 | $23.85 | $23.85 | 467 | — | — |
| 2012-09-24 | $23.94 | $23.94 | 1,800 | — | — |
| 2012-09-21 | $23.85 | $23.85 | 611 | — | — |
| 2012-09-20 | $23.94 | $23.94 | 144 | — | — |
| 2012-09-19 | $24.21 | $24.21 | 556 | — | — |
| 2012-09-18 | $24.21 | $24.21 | 300 | — | — |
| 2012-09-17 | $24.12 | $24.12 | 11 | — | — |
| 2012-09-14 | $24.30 | $24.30 | 44 | — | — |
| 2012-09-13 | $24.12 | $24.12 | 1,233 | — | — |
| 2012-09-12 | $23.85 | $23.85 | 189 | — | — |
| 2012-09-11 | $23.67 | $23.67 | 211 | — | — |
| 2012-09-10 | $23.31 | $23.31 | 144 | — | — |
| 2012-09-07 | $22.95 | $22.95 | 900 | — | — |
| 2012-09-06 | $22.14 | $22.14 | 1,156 | — | — |
| 2012-09-05 | $22.50 | $22.50 | 5,167 | — | — |
| 2012-09-04 | $23.76 | $23.76 | 0 | — | — |
| 2012-08-31 | $23.76 | $23.76 | 56 | — | — |
| 2012-08-30 | $23.04 | $23.04 | 478 | — | — |
| 2012-08-29 | $23.40 | $23.40 | 11 | — | — |
| 2012-08-28 | $23.22 | $23.22 | 156 | — | — |
| 2012-08-27 | $23.76 | $23.76 | 2,256 | — | — |
| 2012-08-24 | $22.59 | $22.59 | 2,656 | — | — |
| 2012-08-23 | $24.48 | $24.48 | 89 | — | — |
| 2012-08-22 | $24.48 | $24.48 | 0 | — | — |
| 2012-08-21 | $24.48 | $24.48 | 78 | — | — |
| 2012-08-20 | $24.57 | $24.57 | 211 | — | — |
| 2012-08-17 | $24.75 | $24.75 | 467 | — | — |
| 2012-08-16 | $24.48 | $24.48 | 56 | — | — |
| 2012-08-15 | $26.28 | $26.28 | 33 | — | — |
| 2012-08-14 | $24.30 | $24.30 | 1,133 | — | — |
| 2012-08-13 | $24.57 | $24.57 | 567 | — | — |
| 2012-08-10 | $24.66 | $24.66 | 222 | — | — |
| 2012-08-09 | $24.66 | $24.66 | 89 | — | — |
| 2012-08-08 | $24.75 | $24.75 | 644 | — | — |
| 2012-08-07 | $24.84 | $24.84 | 1,189 | — | — |
| 2012-08-06 | $24.39 | $24.39 | 500 | — | — |
| 2012-08-03 | $25.11 | $25.11 | 2,511 | — | — |
| 2012-08-02 | $24.12 | $24.12 | 933 | — | — |
| 2012-08-01 | $23.85 | $23.85 | 944 | — | — |
| 2012-07-31 | $24.39 | $24.39 | 133 | — | — |
| 2012-07-30 | $24.84 | $24.84 | 589 | — | — |
| 2012-07-27 | $24.75 | $24.75 | 733 | — | — |
| 2012-07-26 | $25.02 | $25.02 | 733 | — | — |
| 2012-07-25 | $24.93 | $24.93 | 322 | — | — |
| 2012-07-24 | $25.11 | $25.11 | 122 | — | — |
| 2012-07-23 | $24.93 | $24.93 | 300 | — | — |
| 2012-07-20 | $23.76 | $23.76 | 111 | — | — |
| 2012-07-19 | $24.75 | $24.75 | 733 | — | — |
| 2012-07-18 | $26.73 | $26.73 | 233 | — | — |
| 2012-07-17 | $25.29 | $25.29 | 0 | — | — |
| 2012-07-16 | $25.29 | $25.29 | 633 | — | — |
| 2012-07-13 | $25.38 | $25.38 | 0 | — | — |
| 2012-07-12 | $25.38 | $25.38 | 756 | — | — |
| 2012-07-11 | $25.65 | $25.65 | 656 | — | — |
| 2012-07-10 | $25.74 | $25.74 | 9,489 | — | — |
| 2012-07-09 | $27.90 | $27.90 | 1,578 | — | — |
| 2012-07-06 | $27.00 | $27.00 | 8,367 | — | — |
| 2012-07-05 | $24.84 | $24.84 | 1,356 | — | — |
| 2012-07-03 | $24.57 | $24.57 | 4,067 | — | — |
| 2012-07-02 | $25.20 | $25.20 | 1,300 | — | — |
| 2012-06-29 | $23.85 | $23.85 | 2,733 | — | — |
| 2012-06-28 | $24.03 | $24.03 | 122 | — | — |
| 2012-06-27 | $23.85 | $23.85 | 989 | — | — |
| 2012-06-26 | $23.49 | $23.49 | 178 | — | — |
| 2012-06-25 | $23.13 | $23.13 | 733 | — | — |
| 2012-06-22 | $23.13 | $23.13 | 1,433 | — | — |
| 2012-06-21 | $23.31 | $23.31 | 944 | — | — |
| 2012-06-20 | $23.49 | $23.49 | 378 | — | — |
| 2012-06-19 | $23.40 | $23.40 | 1,000 | — | — |
| 2012-06-18 | $23.04 | $23.04 | 2,933 | — | — |
| 2012-06-15 | $25.20 | $25.20 | 756 | — | — |
| 2012-06-14 | $24.66 | $24.66 | 189 | — | — |
| 2012-06-13 | $24.30 | $24.30 | 578 | — | — |
| 2012-06-12 | $24.12 | $24.12 | 3,044 | — | — |
| 2012-06-11 | $24.75 | $24.75 | 1,133 | — | — |
| 2012-06-08 | $25.56 | $25.56 | 1,944 | — | — |
| 2012-06-07 | $23.58 | $23.58 | 644 | — | — |
| 2012-06-06 | $24.66 | $24.66 | 3,578 | — | — |
| 2012-06-05 | $23.67 | $23.67 | 1,767 | — | — |
| 2012-06-04 | $24.12 | $24.12 | 2,878 | — | — |
| 2012-06-01 | $23.94 | $23.94 | 4,822 | — | — |
| 2012-05-31 | $26.10 | $26.10 | 14,844 | — | — |
| 2012-05-30 | $27.81 | $27.81 | 20,922 | — | — |
| 2012-05-29 | $25.11 | $25.11 | 1,511 | — | — |
| 2012-05-25 | $24.84 | $24.84 | 1,744 | — | — |
| 2012-05-24 | $26.10 | $26.10 | 822 | — | — |
| 2012-05-23 | $25.65 | $25.65 | 1,889 | — | — |
| 2012-05-22 | $24.75 | $24.75 | 978 | — | — |
| 2012-05-21 | $25.20 | $25.20 | 89 | — | — |
| 2012-05-18 | $25.20 | $25.20 | 1,867 | — | — |
| 2012-05-17 | $25.20 | $25.20 | 422 | — | — |
| 2012-05-16 | $25.65 | $25.65 | 1,089 | — | — |
| 2012-05-15 | $26.46 | $26.46 | 778 | — | — |
| 2012-05-14 | $25.74 | $25.74 | 1,533 | — | — |
| 2012-05-11 | $25.11 | $25.11 | 6,822 | — | — |
| 2012-05-10 | $27.00 | $27.00 | 3,111 | — | — |
| 2012-05-09 | $27.09 | $27.09 | 3,111 | — | — |
| 2012-05-08 | $28.26 | $28.26 | 5,344 | — | — |
| 2012-05-07 | $31.05 | $31.05 | 18,000 | — | — |
| 2012-05-04 | $31.41 | $31.41 | 1,522 | — | — |
| 2012-05-03 | $29.97 | $29.97 | 18,611 | — | — |
| 2012-05-02 | $29.61 | $29.61 | 1,778 | — | — |
| 2012-05-01 | $27.09 | $27.09 | 33 | — | — |
| 2012-04-30 | $27.09 | $27.09 | 22 | — | — |
| 2012-04-27 | $27.54 | $27.54 | 33 | — | — |
| 2012-04-26 | $27.63 | $27.63 | 133 | — | — |
| 2012-04-25 | $28.53 | $28.53 | 0 | — | — |
| 2012-04-24 | $28.53 | $28.53 | 0 | — | — |
| 2012-04-23 | $28.53 | $28.53 | 22 | — | — |
| 2012-04-20 | $28.44 | $28.44 | 22 | — | — |
| 2012-04-19 | $28.80 | $28.80 | 244 | — | — |
| 2012-04-18 | $29.52 | $29.52 | 0 | — | — |
| 2012-04-17 | $29.52 | $29.52 | 11 | — | — |
| 2012-04-16 | $28.44 | $28.44 | 100 | — | — |
| 2012-04-13 | $29.07 | $29.07 | 0 | — | — |
| 2012-04-12 | $29.07 | $29.07 | 0 | — | — |
| 2012-04-11 | $29.07 | $29.07 | 56 | — | — |
| 2012-04-10 | $28.35 | $28.35 | 33 | — | — |
| 2012-04-09 | $28.26 | $28.26 | 11 | — | — |
| 2012-04-05 | $28.62 | $28.62 | 100 | — | — |
| 2012-04-04 | $29.97 | $29.97 | 67 | — | — |
| 2012-04-03 | $28.08 | $28.08 | 33 | — | — |
| 2012-04-02 | $28.62 | $28.62 | 189 | — | — |
| 2012-03-30 | $28.35 | $28.35 | 289 | — | — |
| 2012-03-29 | $28.17 | $28.17 | 33 | — | — |
| 2012-03-28 | $28.08 | $28.08 | 333 | — | — |
| 2012-03-27 | $29.07 | $29.07 | 0 | — | — |
| 2012-03-26 | $29.07 | $29.07 | 200 | — | — |
| 2012-03-23 | $29.16 | $29.16 | 389 | — | — |
| 2012-03-22 | $29.07 | $29.07 | 111 | — | — |
| 2012-03-21 | $29.43 | $29.43 | 300 | — | — |
| 2012-03-20 | $28.44 | $28.44 | 222 | — | — |
| 2012-03-19 | $28.80 | $28.80 | 167 | — | — |
| 2012-03-16 | $27.36 | $27.36 | 22 | — | — |
| 2012-03-15 | $27.18 | $27.18 | 156 | — | — |
| 2012-03-14 | $27.18 | $27.18 | 689 | — | — |
| 2012-03-13 | $27.90 | $27.90 | 667 | — | — |
| 2012-03-12 | $29.25 | $29.25 | 133 | — | — |
| 2012-03-09 | $28.62 | $28.62 | 400 | — | — |
| 2012-03-08 | $28.08 | $28.08 | 0 | — | — |
| 2012-03-07 | $28.08 | $28.08 | 300 | — | — |
| 2012-03-06 | $27.54 | $27.54 | 722 | — | — |
| 2012-03-05 | $27.99 | $27.99 | 467 | — | — |
| 2012-03-02 | $27.90 | $27.90 | 33 | — | — |
| 2012-03-01 | $27.90 | $27.90 | 89 | — | — |
| 2012-02-29 | $30.96 | $30.96 | 0 | — | — |
| 2012-02-28 | $30.96 | $30.96 | 0 | — | — |
| 2012-02-27 | $30.96 | $30.96 | 0 | — | — |
| 2012-02-24 | $30.96 | $30.96 | 11 | — | — |
| 2012-02-23 | $30.87 | $30.87 | 44 | — | — |
| 2012-02-22 | $31.32 | $31.32 | 0 | — | — |
| 2012-02-21 | $31.32 | $31.32 | 122 | — | — |
| 2012-02-17 | $31.14 | $31.14 | 167 | — | — |
| 2012-02-16 | $31.23 | $31.23 | 0 | — | — |
| 2012-02-15 | $31.23 | $31.23 | 0 | — | — |
| 2012-02-14 | $31.23 | $31.23 | 0 | — | — |
| 2012-02-13 | $31.23 | $31.23 | 0 | — | — |
| 2012-02-10 | $31.23 | $31.23 | 0 | — | — |
| 2012-02-09 | $31.23 | $31.23 | 33 | — | — |
| 2012-02-08 | $30.06 | $30.06 | 56 | — | — |
| 2012-02-07 | $30.06 | $30.06 | 0 | — | — |
| 2012-02-06 | $30.06 | $30.06 | 0 | — | — |
| 2012-02-03 | $30.06 | $30.06 | 0 | — | — |
| 2012-02-02 | $30.06 | $30.06 | 411 | — | — |
| 2012-02-01 | $29.43 | $29.43 | 233 | — | — |
| 2012-01-31 | $27.45 | $27.45 | 1,189 | — | — |
| 2012-01-30 | $26.55 | $26.55 | 0 | — | — |
| 2012-01-27 | $26.55 | $26.55 | 133 | — | — |
| 2012-01-26 | $25.47 | $25.47 | 222 | — | — |
| 2012-01-25 | $27.00 | $27.00 | 244 | — | — |
| 2012-01-24 | $26.82 | $26.82 | 56 | — | — |
| 2012-01-23 | $27.00 | $27.00 | 467 | — | — |
| 2012-01-20 | $27.00 | $27.00 | 0 | — | — |
| 2012-01-19 | $27.00 | $27.00 | 0 | — | — |
| 2012-01-18 | $27.00 | $27.00 | 0 | — | — |
| 2012-01-17 | $27.00 | $27.00 | 0 | — | — |
| 2012-01-13 | $27.00 | $27.00 | 0 | — | — |
| 2012-01-12 | $27.00 | $27.00 | 200 | — | — |
| 2012-01-11 | $27.90 | $27.90 | 0 | — | — |
| 2012-01-10 | $27.90 | $27.90 | 856 | — | — |
| 2012-01-09 | $26.46 | $26.46 | 67 | — | — |
| 2012-01-06 | $25.92 | $25.92 | 89 | — | — |
| 2012-01-05 | $27.00 | $27.00 | 378 | — | — |
| 2012-01-04 | $27.00 | $27.00 | 11 | — | — |
| 2012-01-03 | $27.00 | $27.00 | 78 | — | — |