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
- 2008-06-25 to 2026-08-27
- 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 |
|---|---|---|---|
| 2012-12-31 | $34.40 | $34.40 | 2,900 |
| 2012-12-28 | $34.23 | $34.23 | 1,700 |
| 2012-12-27 | $34.35 | $34.35 | 9,900 |
| 2012-12-26 | $34.42 | $34.42 | 600 |
| 2012-12-24 | $34.45 | $34.45 | 200 |
| 2012-12-21 | $34.71 | $34.71 | 700 |
| 2012-12-20 | $34.74 | $34.74 | 900 |
| 2012-12-19 | $34.76 | $34.76 | 200 |
| 2012-12-18 | $34.74 | $34.74 | 1,100 |
| 2012-12-17 | $34.38 | $34.38 | 600 |
| 2012-12-14 | $34.18 | $34.18 | 200 |
| 2012-12-13 | $34.18 | $34.18 | 1,100 |
| 2012-12-12 | $34.31 | $34.31 | 200 |
| 2012-12-11 | $33.91 | $33.91 | 900 |
| 2012-12-10 | $33.60 | $33.60 | 800 |
| 2012-12-07 | $33.40 | $33.40 | 800 |
| 2012-12-06 | $33.40 | $33.40 | 0 |
| 2012-12-05 | $33.40 | $33.40 | 100 |
| 2012-12-04 | $33.53 | $33.53 | 100,000 |
| 2012-12-03 | $33.20 | $33.20 | 4,900 |
| 2012-11-30 | $33.45 | $33.45 | 4,200 |
| 2012-11-29 | $33.19 | $33.19 | 0 |
| 2012-11-28 | $33.19 | $33.19 | 200 |
| 2012-11-27 | $33.40 | $33.40 | 600 |
| 2012-11-26 | $33.29 | $33.29 | 0 |
| 2012-11-23 | $33.29 | $33.29 | 100 |
| 2012-11-21 | $32.85 | $32.85 | 0 |
| 2012-11-20 | $32.85 | $32.85 | 1,800 |
| 2012-11-19 | $32.25 | $32.25 | 0 |
| 2012-11-16 | $32.25 | $32.25 | 400 |
| 2012-11-15 | $33.10 | $33.10 | 100 |
| 2012-11-14 | $34.00 | $34.00 | 0 |
| 2012-11-13 | $34.00 | $34.00 | 10,100 |
| 2012-11-12 | $34.44 | $34.44 | 0 |
| 2012-11-09 | $34.44 | $34.44 | 0 |
| 2012-11-08 | $34.44 | $34.44 | 0 |
| 2012-11-07 | $34.44 | $34.44 | 0 |
| 2012-11-06 | $34.44 | $34.44 | 5,100 |
| 2012-11-05 | $34.25 | $34.25 | 0 |
| 2012-11-02 | $34.25 | $34.25 | 0 |
| 2012-11-01 | $34.25 | $34.25 | 0 |
| 2012-10-31 | $34.25 | $34.25 | 5,700 |
| 2012-10-26 | $34.05 | $34.05 | 200 |
| 2012-10-25 | $33.78 | $33.78 | 0 |
| 2012-10-24 | $33.78 | $33.78 | 100 |
| 2012-10-23 | $34.38 | $34.38 | 0 |
| 2012-10-22 | $34.38 | $34.38 | 0 |
| 2012-10-19 | $34.38 | $34.38 | 600 |
| 2012-10-18 | $34.75 | $34.75 | 300 |
| 2012-10-17 | $35.00 | $35.00 | 300 |
| 2012-10-16 | $34.77 | $34.77 | 507,200 |
| 2012-10-15 | $34.45 | $34.45 | 0 |
| 2012-10-12 | $34.45 | $34.45 | 200 |
| 2012-10-11 | $34.62 | $34.62 | 0 |
| 2012-10-10 | $34.62 | $34.62 | 100 |
| 2012-10-09 | $34.40 | $34.40 | 1,000 |
| 2012-10-08 | $34.75 | $34.75 | 0 |
| 2012-10-05 | $34.75 | $34.75 | 0 |
| 2012-10-04 | $34.75 | $34.75 | 0 |
| 2012-10-03 | $34.75 | $34.75 | 0 |
| 2012-10-02 | $34.75 | $34.75 | 0 |
| 2012-10-01 | $34.75 | $34.75 | 0 |
| 2012-09-28 | $34.75 | $34.75 | 300 |
| 2012-09-27 | $35.26 | $35.26 | 1,000 |
| 2012-09-26 | $35.25 | $35.25 | 0 |
| 2012-09-25 | $35.25 | $35.25 | 2,500 |
| 2012-09-24 | $35.45 | $35.45 | 1,500 |
| 2012-09-21 | $35.45 | $35.45 | 0 |
| 2012-09-20 | $35.45 | $35.45 | 800 |
| 2012-09-19 | $36.06 | $36.06 | 200 |
| 2012-09-18 | $36.05 | $36.05 | 1,500 |
| 2012-09-17 | $36.35 | $36.35 | 1,800 |
| 2012-09-14 | $36.50 | $36.50 | 900 |
| 2012-09-13 | $36.56 | $36.56 | 4,900 |
| 2012-09-12 | $35.79 | $35.79 | 300 |
| 2012-09-11 | $35.90 | $35.90 | 2,800 |
| 2012-09-10 | $35.50 | $35.50 | 9,700 |
| 2012-09-07 | $35.50 | $35.50 | 1,800 |
| 2012-09-06 | $35.29 | $35.29 | 1,800 |
| 2012-09-05 | $34.58 | $34.58 | 0 |
| 2012-09-04 | $34.58 | $34.58 | 1,000 |
| 2012-08-31 | $35.43 | $35.43 | 2,000 |
| 2012-08-30 | $35.07 | $35.07 | 0 |
| 2012-08-29 | $35.07 | $35.07 | 0 |
| 2012-08-28 | $35.07 | $35.07 | 1,700 |
| 2012-08-27 | $35.60 | $35.60 | 0 |
| 2012-08-24 | $35.60 | $35.60 | 0 |
| 2012-08-23 | $35.60 | $35.60 | 0 |
| 2012-08-22 | $35.60 | $35.60 | 1,400 |
| 2012-08-21 | $35.35 | $35.35 | 4,100 |
| 2012-08-20 | $35.55 | $35.55 | 1,500 |
| 2012-08-17 | $35.60 | $35.60 | 2,000 |
| 2012-08-16 | $35.11 | $35.11 | 100 |
| 2012-08-15 | $35.32 | $35.32 | 4,800 |
| 2012-08-14 | $35.03 | $35.03 | 0 |
| 2012-08-13 | $35.03 | $35.03 | 0 |
| 2012-08-10 | $35.03 | $35.03 | 1,500 |
| 2012-08-09 | $35.70 | $35.70 | 1,500 |
| 2012-08-08 | $35.20 | $35.20 | 4,800 |
| 2012-08-07 | $35.35 | $35.35 | 500 |
| 2012-08-06 | $35.00 | $35.00 | 0 |
| 2012-08-03 | $35.00 | $35.00 | 179,300 |
| 2012-08-02 | $34.35 | $34.35 | 665,300 |
| 2012-08-01 | $34.00 | $34.00 | 0 |
| 2012-07-31 | $34.00 | $34.00 | 0 |
| 2012-07-30 | $34.00 | $34.00 | 159,200 |
| 2012-07-27 | $34.00 | $34.00 | 232,800 |
| 2012-07-26 | $33.50 | $33.50 | 2,300 |
| 2012-07-25 | $33.65 | $33.65 | 1,300 |
| 2012-07-24 | $33.80 | $33.80 | 900 |
| 2012-07-23 | $34.76 | $34.76 | 0 |
| 2012-07-20 | $34.76 | $34.76 | 3,300 |
| 2012-07-19 | $34.85 | $34.85 | 0 |
| 2012-07-18 | $34.85 | $34.85 | 400 |
| 2012-07-17 | $34.56 | $34.56 | 900 |
| 2012-07-16 | $34.31 | $34.31 | 200 |
| 2012-07-13 | $34.60 | $34.60 | 1,800 |
| 2012-07-12 | $34.20 | $34.20 | 400 |
| 2012-07-11 | $34.00 | $34.00 | 60,200 |
| 2012-07-10 | $33.78 | $33.78 | 2,200 |
| 2012-07-09 | $34.00 | $34.00 | 0 |
| 2012-07-06 | $34.00 | $34.00 | 4,500 |
| 2012-07-05 | $34.12 | $34.12 | 2,600 |
| 2012-07-03 | $32.63 | $32.63 | 0 |
| 2012-07-02 | $32.63 | $32.63 | 0 |
| 2012-06-29 | $32.63 | $32.63 | 0 |
| 2012-06-28 | $32.63 | $32.63 | 0 |
| 2012-06-27 | $32.63 | $32.63 | 200 |
| 2012-06-26 | $32.50 | $32.50 | 1,400 |
| 2012-06-25 | $32.50 | $32.50 | 900 |
| 2012-06-22 | $33.02 | $33.02 | 0 |
| 2012-06-21 | $33.02 | $33.02 | 800 |
| 2012-06-20 | $33.84 | $33.84 | 200 |
| 2012-06-19 | $33.90 | $33.90 | 6,200 |
| 2012-06-18 | $33.13 | $33.13 | 3,800 |
| 2012-06-15 | $32.36 | $32.36 | 0 |
| 2012-06-14 | $32.36 | $32.36 | 0 |
| 2012-06-13 | $32.36 | $32.36 | 1,400 |
| 2012-06-12 | $32.20 | $32.20 | 2,100 |
| 2012-06-11 | $31.70 | $31.70 | 1,100 |
| 2012-06-08 | $31.96 | $31.96 | 0 |
| 2012-06-07 | $31.96 | $31.96 | 5,500 |
| 2012-06-06 | $31.50 | $31.50 | 800 |
| 2012-06-05 | $31.03 | $31.03 | 500 |
| 2012-06-04 | $30.88 | $30.88 | 5,100 |
| 2012-06-01 | $30.70 | $30.70 | 699,100 |
| 2012-05-31 | $31.30 | $31.30 | 3,800 |
| 2012-05-30 | $30.66 | $30.66 | 500 |
| 2012-05-29 | $31.24 | $31.24 | 700 |
| 2012-05-25 | $31.13 | $31.13 | 0 |
| 2012-05-24 | $31.13 | $31.13 | 400 |
| 2012-05-23 | $31.40 | $31.40 | 0 |
| 2012-05-22 | $31.40 | $31.40 | 0 |
| 2012-05-21 | $31.40 | $31.40 | 1,400 |
| 2012-05-18 | $31.30 | $31.30 | 0 |
| 2012-05-17 | $31.30 | $31.30 | 700 |
| 2012-05-16 | $32.10 | $32.10 | 200 |
| 2012-05-15 | $31.79 | $31.79 | 800 |
| 2012-05-14 | $32.35 | $32.35 | 3,400 |
| 2012-05-11 | $33.40 | $33.40 | 3,200 |
| 2012-05-10 | $34.60 | $34.60 | 0 |
| 2012-05-09 | $34.60 | $34.60 | 0 |
| 2012-05-08 | $34.60 | $34.60 | 0 |
| 2012-05-07 | $34.60 | $34.60 | 300 |
| 2012-05-04 | $34.45 | $34.45 | 1,300 |
| 2012-05-03 | $35.15 | $35.15 | 2,000 |
| 2012-05-02 | $35.20 | $35.20 | 500 |
| 2012-05-01 | $35.80 | $35.80 | 400 |
| 2012-04-30 | $35.55 | $35.55 | 600 |
| 2012-04-27 | $35.35 | $35.35 | 252,000 |
| 2012-04-26 | $35.55 | $35.55 | 500 |
| 2012-04-25 | $34.49 | $34.49 | 40,300 |
| 2012-04-24 | $34.00 | $34.00 | 200 |
| 2012-04-23 | $34.44 | $34.44 | 0 |
| 2012-04-20 | $34.44 | $34.44 | 52,800 |
| 2012-04-19 | $34.30 | $34.30 | 500 |
| 2012-04-18 | $34.55 | $34.55 | 0 |
| 2012-04-17 | $34.55 | $34.55 | 400 |
| 2012-04-16 | $33.83 | $33.83 | 500 |
| 2012-04-13 | $33.77 | $33.77 | 0 |
| 2012-04-12 | $33.77 | $33.77 | 63,200 |
| 2012-04-11 | $34.20 | $34.20 | 800 |
| 2012-04-10 | $33.85 | $33.85 | 21,200 |
| 2012-04-09 | $34.19 | $34.19 | 13,200 |
| 2012-04-05 | $34.65 | $34.65 | 300 |
| 2012-04-04 | $34.65 | $34.65 | 2,500 |
| 2012-04-03 | $35.20 | $35.20 | 400 |
| 2012-04-02 | $35.75 | $35.75 | 400 |
| 2012-03-30 | $34.95 | $34.95 | 7,600 |
| 2012-03-29 | $35.04 | $35.04 | 1,100 |
| 2012-03-28 | $35.59 | $35.59 | 600 |
| 2012-03-27 | $35.30 | $35.30 | 2,000 |
| 2012-03-26 | $35.85 | $35.85 | 3,400 |
| 2012-03-23 | $35.05 | $35.05 | 2,400 |
| 2012-03-22 | $35.30 | $35.30 | 1,400 |
| 2012-03-21 | $35.52 | $35.52 | 2,000 |
| 2012-03-20 | $35.65 | $35.65 | 400 |
| 2012-03-19 | $35.80 | $35.80 | 700 |
| 2012-03-16 | $35.57 | $35.57 | 1,200 |
| 2012-03-15 | $35.55 | $35.55 | 1,200 |
| 2012-03-14 | $35.70 | $35.70 | 0 |
| 2012-03-13 | $35.70 | $35.70 | 600 |
| 2012-03-12 | $35.70 | $35.70 | 0 |
| 2012-03-09 | $35.70 | $35.70 | 1,000 |
| 2012-03-08 | $35.35 | $35.35 | 0 |
| 2012-03-07 | $35.35 | $35.35 | 0 |
| 2012-03-06 | $35.35 | $35.35 | 800 |
| 2012-03-05 | $36.60 | $36.60 | 0 |
| 2012-03-02 | $36.60 | $36.60 | 5,700 |
| 2012-03-01 | $36.69 | $36.69 | 100 |
| 2012-02-29 | $36.35 | $36.35 | 1,900 |
| 2012-02-28 | $36.71 | $36.71 | 301,300 |
| 2012-02-27 | $36.69 | $36.69 | 300 |
| 2012-02-24 | $37.00 | $37.00 | 1,600 |
| 2012-02-23 | $36.80 | $36.80 | 1,000 |
| 2012-02-22 | $36.30 | $36.30 | 35,800 |
| 2012-02-21 | $36.61 | $36.61 | 800 |
| 2012-02-17 | $36.35 | $36.35 | 5,900 |
| 2012-02-16 | $36.40 | $36.40 | 300 |
| 2012-02-15 | $36.20 | $36.20 | 900 |
| 2012-02-14 | $36.30 | $36.30 | 900 |
| 2012-02-13 | $36.21 | $36.21 | 5,600 |
| 2012-02-10 | $36.17 | $36.17 | 200 |
| 2012-02-09 | $36.50 | $36.50 | 0 |
| 2012-02-08 | $36.50 | $36.50 | 300 |
| 2012-02-07 | $36.38 | $36.38 | 136,000 |
| 2012-02-06 | $35.80 | $35.80 | 63,500 |
| 2012-02-03 | $36.06 | $36.06 | 1,100 |
| 2012-02-02 | $35.72 | $35.72 | 280,300 |
| 2012-02-01 | $35.70 | $35.70 | 2,100 |
| 2012-01-31 | $35.65 | $35.65 | 74,100 |
| 2012-01-30 | $35.41 | $35.41 | 83,700 |
| 2012-01-27 | $35.43 | $35.43 | 2,700 |
| 2012-01-26 | $35.84 | $35.84 | 117,700 |
| 2012-01-25 | $35.94 | $35.94 | 0 |
| 2012-01-24 | $35.94 | $35.94 | 4,600 |
| 2012-01-23 | $35.95 | $35.95 | 1,200 |
| 2012-01-20 | $35.00 | $35.00 | 400 |
| 2012-01-19 | $35.30 | $35.30 | 400 |
| 2012-01-18 | $35.04 | $35.04 | 400 |
| 2012-01-17 | $35.05 | $35.05 | 3,000 |
| 2012-01-13 | $35.10 | $35.10 | 0 |
| 2012-01-12 | $35.10 | $35.10 | 31,300 |
| 2012-01-11 | $35.95 | $35.95 | 200 |
| 2012-01-10 | $37.30 | $37.30 | 800 |
| 2012-01-09 | $37.05 | $37.05 | 199,900 |
| 2012-01-06 | $36.27 | $36.27 | 0 |
| 2012-01-05 | $36.27 | $36.27 | 1,000 |
| 2012-01-04 | $36.85 | $36.85 | 4,500 |
| 2012-01-03 | $37.03 | $37.03 | 300 |