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
- 2010-06-09 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 | $28.78 | $28.78 | 223 |
| 2012-12-28 | $28.88 | $28.88 | 0 |
| 2012-12-27 | $28.88 | $28.88 | 669 |
| 2012-12-26 | $28.60 | $28.60 | 0 |
| 2012-12-24 | $28.60 | $28.60 | 0 |
| 2012-12-21 | $28.60 | $28.60 | 223 |
| 2012-12-20 | $28.49 | $28.49 | 0 |
| 2012-12-19 | $28.49 | $28.49 | 0 |
| 2012-12-18 | $28.49 | $28.49 | 0 |
| 2012-12-17 | $28.49 | $28.49 | 0 |
| 2012-12-14 | $28.49 | $28.49 | 0 |
| 2012-12-13 | $28.49 | $28.49 | 1,004 |
| 2012-12-12 | $29.05 | $29.05 | 0 |
| 2012-12-11 | $29.05 | $29.05 | 112 |
| 2012-12-10 | $28.40 | $28.40 | 335 |
| 2012-12-07 | $28.59 | $28.59 | 0 |
| 2012-12-06 | $28.59 | $28.59 | 0 |
| 2012-12-05 | $28.59 | $28.59 | 335 |
| 2012-12-04 | $28.69 | $28.69 | 0 |
| 2012-12-03 | $28.69 | $28.69 | 0 |
| 2012-11-30 | $28.69 | $28.69 | 223 |
| 2012-11-29 | $28.52 | $28.52 | 0 |
| 2012-11-28 | $28.52 | $28.52 | 0 |
| 2012-11-27 | $28.52 | $28.52 | 0 |
| 2012-11-26 | $28.52 | $28.52 | 0 |
| 2012-11-23 | $28.52 | $28.52 | 223 |
| 2012-11-21 | $27.97 | $27.97 | 223 |
| 2012-11-20 | $27.93 | $27.93 | 781 |
| 2012-11-19 | $27.25 | $27.25 | 0 |
| 2012-11-16 | $27.25 | $27.25 | 0 |
| 2012-11-15 | $27.25 | $27.25 | 0 |
| 2012-11-14 | $27.25 | $27.25 | 0 |
| 2012-11-13 | $27.25 | $27.25 | 0 |
| 2012-11-12 | $27.25 | $27.25 | 335 |
| 2012-11-09 | $28.33 | $28.33 | 0 |
| 2012-11-08 | $28.33 | $28.33 | 0 |
| 2012-11-07 | $28.33 | $28.33 | 0 |
| 2012-11-06 | $28.33 | $28.33 | 0 |
| 2012-11-05 | $28.33 | $28.33 | 0 |
| 2012-11-02 | $28.33 | $28.33 | 0 |
| 2012-11-01 | $28.33 | $28.33 | 0 |
| 2012-10-31 | $28.33 | $28.33 | 2,231 |
| 2012-10-26 | $28.05 | $28.05 | 2,454 |
| 2012-10-25 | $28.20 | $28.20 | 0 |
| 2012-10-24 | $28.20 | $28.20 | 0 |
| 2012-10-23 | $28.20 | $28.20 | 0 |
| 2012-10-22 | $28.20 | $28.20 | 0 |
| 2012-10-19 | $28.20 | $28.20 | 1,450 |
| 2012-10-18 | $27.76 | $27.76 | 0 |
| 2012-10-17 | $27.76 | $27.76 | 0 |
| 2012-10-16 | $27.76 | $27.76 | 0 |
| 2012-10-15 | $27.76 | $27.76 | 0 |
| 2012-10-12 | $27.76 | $27.76 | 0 |
| 2012-10-11 | $27.76 | $27.76 | 0 |
| 2012-10-10 | $27.76 | $27.76 | 0 |
| 2012-10-09 | $27.76 | $27.76 | 0 |
| 2012-10-08 | $27.76 | $27.76 | 0 |
| 2012-10-05 | $27.76 | $27.76 | 0 |
| 2012-10-04 | $27.76 | $27.76 | 0 |
| 2012-10-03 | $27.76 | $27.76 | 0 |
| 2012-10-02 | $27.76 | $27.76 | 0 |
| 2012-10-01 | $27.76 | $27.76 | 0 |
| 2012-09-28 | $27.76 | $27.76 | 0 |
| 2012-09-27 | $27.76 | $27.76 | 0 |
| 2012-09-26 | $27.76 | $27.76 | 0 |
| 2012-09-25 | $27.76 | $27.76 | 0 |
| 2012-09-24 | $27.76 | $27.76 | 558 |
| 2012-09-21 | $28.01 | $28.01 | 0 |
| 2012-09-20 | $28.01 | $28.01 | 0 |
| 2012-09-19 | $28.01 | $28.01 | 0 |
| 2012-09-18 | $28.01 | $28.01 | 112 |
| 2012-09-17 | $26.90 | $26.90 | 0 |
| 2012-09-14 | $26.90 | $26.90 | 0 |
| 2012-09-13 | $26.90 | $26.90 | 0 |
| 2012-09-12 | $26.90 | $26.90 | 0 |
| 2012-09-11 | $26.90 | $26.90 | 1,227 |
| 2012-09-10 | $26.09 | $26.09 | 0 |
| 2012-09-07 | $26.09 | $26.09 | 0 |
| 2012-09-06 | $26.09 | $26.09 | 669 |
| 2012-09-05 | $25.91 | $25.91 | 4,350 |
| 2012-09-04 | $25.74 | $25.74 | 3,012 |
| 2012-08-31 | $25.20 | $25.20 | 0 |
| 2012-08-30 | $25.20 | $25.20 | 0 |
| 2012-08-29 | $25.20 | $25.20 | 0 |
| 2012-08-28 | $25.20 | $25.20 | 0 |
| 2012-08-27 | $25.20 | $25.20 | 0 |
| 2012-08-24 | $25.20 | $25.20 | 0 |
| 2012-08-23 | $25.20 | $25.20 | 0 |
| 2012-08-22 | $25.20 | $25.20 | 0 |
| 2012-08-21 | $25.20 | $25.20 | 0 |
| 2012-08-20 | $25.20 | $25.20 | 0 |
| 2012-08-17 | $25.20 | $25.20 | 0 |
| 2012-08-16 | $25.20 | $25.20 | 0 |
| 2012-08-15 | $25.20 | $25.20 | 0 |
| 2012-08-14 | $25.20 | $25.20 | 0 |
| 2012-08-13 | $25.20 | $25.20 | 0 |
| 2012-08-10 | $25.20 | $25.20 | 0 |
| 2012-08-09 | $25.20 | $25.20 | 781 |
| 2012-08-08 | $24.63 | $24.63 | 0 |
| 2012-08-07 | $24.63 | $24.63 | 0 |
| 2012-08-06 | $24.63 | $24.63 | 0 |
| 2012-08-03 | $24.63 | $24.63 | 1,450 |
| 2012-08-02 | $24.21 | $24.21 | 0 |
| 2012-08-01 | $24.21 | $24.21 | 0 |
| 2012-07-31 | $24.21 | $24.21 | 0 |
| 2012-07-30 | $24.21 | $24.21 | 0 |
| 2012-07-27 | $24.21 | $24.21 | 2,900 |
| 2012-07-26 | $23.85 | $23.85 | 2,119 |
| 2012-07-25 | $22.23 | $22.23 | 0 |
| 2012-07-24 | $22.23 | $22.23 | 0 |
| 2012-07-23 | $22.23 | $22.23 | 558 |
| 2012-07-20 | $23.22 | $23.22 | 0 |
| 2012-07-19 | $23.22 | $23.22 | 669 |
| 2012-07-18 | $22.77 | $22.77 | 0 |
| 2012-07-17 | $22.77 | $22.77 | 0 |
| 2012-07-16 | $22.77 | $22.77 | 0 |
| 2012-07-13 | $22.77 | $22.77 | 0 |
| 2012-07-12 | $22.77 | $22.77 | 0 |
| 2012-07-11 | $22.77 | $22.77 | 0 |
| 2012-07-10 | $22.77 | $22.77 | 0 |
| 2012-07-09 | $22.77 | $22.77 | 669 |
| 2012-07-06 | $22.46 | $22.46 | 223 |
| 2012-07-05 | $23.79 | $23.79 | 0 |
| 2012-07-03 | $23.79 | $23.79 | 0 |
| 2012-07-02 | $23.79 | $23.79 | 223 |
| 2012-06-29 | $23.45 | $23.45 | 558 |
| 2012-06-28 | $21.61 | $21.61 | 0 |
| 2012-06-27 | $21.61 | $21.61 | 0 |
| 2012-06-26 | $21.61 | $21.61 | 0 |
| 2012-06-25 | $21.61 | $21.61 | 0 |
| 2012-06-22 | $21.61 | $21.61 | 0 |
| 2012-06-21 | $21.61 | $21.61 | 0 |
| 2012-06-20 | $21.61 | $21.61 | 0 |
| 2012-06-19 | $21.61 | $21.61 | 0 |
| 2012-06-18 | $21.61 | $21.61 | 0 |
| 2012-06-15 | $21.61 | $21.61 | 1,115 |
| 2012-06-14 | $21.16 | $21.16 | 0 |
| 2012-06-13 | $21.16 | $21.16 | 0 |
| 2012-06-12 | $21.16 | $21.16 | 0 |
| 2012-06-11 | $21.16 | $21.16 | 223 |
| 2012-06-08 | $21.45 | $21.45 | 223 |
| 2012-06-07 | $20.46 | $20.46 | 0 |
| 2012-06-06 | $20.46 | $20.46 | 0 |
| 2012-06-05 | $20.46 | $20.46 | 223 |
| 2012-06-04 | $20.58 | $20.58 | 0 |
| 2012-06-01 | $20.58 | $20.58 | 0 |
| 2012-05-31 | $20.58 | $20.58 | 0 |
| 2012-05-30 | $20.58 | $20.58 | 558 |
| 2012-05-29 | $20.98 | $20.98 | 223 |
| 2012-05-25 | $23.31 | $23.31 | 0 |
| 2012-05-24 | $23.31 | $23.31 | 0 |
| 2012-05-23 | $23.31 | $23.31 | 0 |
| 2012-05-22 | $23.31 | $23.31 | 0 |
| 2012-05-21 | $23.31 | $23.31 | 0 |
| 2012-05-18 | $23.31 | $23.31 | 0 |
| 2012-05-17 | $23.31 | $23.31 | 0 |
| 2012-05-16 | $23.31 | $23.31 | 0 |
| 2012-05-15 | $23.31 | $23.31 | 0 |
| 2012-05-14 | $23.31 | $23.31 | 0 |
| 2012-05-11 | $23.31 | $23.31 | 669 |
| 2012-05-10 | $23.71 | $23.71 | 446 |
| 2012-05-09 | $23.61 | $23.61 | 0 |
| 2012-05-08 | $23.61 | $23.61 | 0 |
| 2012-05-07 | $23.61 | $23.61 | 669 |
| 2012-05-04 | $23.09 | $23.09 | 0 |
| 2012-05-03 | $23.09 | $23.09 | 0 |
| 2012-05-02 | $23.09 | $23.09 | 0 |
| 2012-05-01 | $23.09 | $23.09 | 0 |
| 2012-04-30 | $23.09 | $23.09 | 0 |
| 2012-04-27 | $23.09 | $23.09 | 0 |
| 2012-04-26 | $23.09 | $23.09 | 0 |
| 2012-04-25 | $23.09 | $23.09 | 0 |
| 2012-04-24 | $23.09 | $23.09 | 0 |
| 2012-04-23 | $23.09 | $23.09 | 0 |
| 2012-04-20 | $23.09 | $23.09 | 0 |
| 2012-04-19 | $23.09 | $23.09 | 446 |
| 2012-04-18 | $23.35 | $23.35 | 0 |
| 2012-04-17 | $23.35 | $23.35 | 0 |
| 2012-04-16 | $23.35 | $23.35 | 0 |
| 2012-04-13 | $23.35 | $23.35 | 223 |
| 2012-04-12 | $24.43 | $24.43 | 0 |
| 2012-04-11 | $24.43 | $24.43 | 223 |
| 2012-04-10 | $24.52 | $24.52 | 223 |
| 2012-04-09 | $24.77 | $24.77 | 0 |
| 2012-04-05 | $24.77 | $24.77 | 223 |
| 2012-04-04 | $25.95 | $25.95 | 0 |
| 2012-04-03 | $25.95 | $25.95 | 0 |
| 2012-04-02 | $25.95 | $25.95 | 2,677 |
| 2012-03-30 | $25.02 | $25.02 | 0 |
| 2012-03-29 | $25.02 | $25.02 | 71,051 |
| 2012-03-28 | $25.89 | $25.89 | 0 |
| 2012-03-27 | $25.89 | $25.89 | 0 |
| 2012-03-26 | $25.89 | $25.89 | 0 |
| 2012-03-23 | $25.89 | $25.89 | 223 |
| 2012-03-22 | $25.15 | $25.15 | 558 |
| 2012-03-21 | $26.12 | $26.12 | 0 |
| 2012-03-20 | $26.12 | $26.12 | 0 |
| 2012-03-19 | $26.12 | $26.12 | 2,231 |
| 2012-03-16 | $25.82 | $25.82 | 892 |
| 2012-03-15 | $24.19 | $24.19 | 0 |
| 2012-03-14 | $24.19 | $24.19 | 0 |
| 2012-03-13 | $24.19 | $24.19 | 0 |
| 2012-03-12 | $24.19 | $24.19 | 0 |
| 2012-03-09 | $24.19 | $24.19 | 0 |
| 2012-03-08 | $24.19 | $24.19 | 0 |
| 2012-03-07 | $24.19 | $24.19 | 781 |
| 2012-03-06 | $24.83 | $24.83 | 0 |
| 2012-03-05 | $24.83 | $24.83 | 558 |
| 2012-03-02 | $25.00 | $25.00 | 223 |
| 2012-03-01 | $25.64 | $25.64 | 0 |
| 2012-02-29 | $25.64 | $25.64 | 0 |
| 2012-02-28 | $25.64 | $25.64 | 446 |
| 2012-02-27 | $25.42 | $25.42 | 0 |
| 2012-02-24 | $25.42 | $25.42 | 12,716 |
| 2012-02-23 | $25.15 | $25.15 | 0 |
| 2012-02-22 | $25.15 | $25.15 | 0 |
| 2012-02-21 | $25.15 | $25.15 | 112 |
| 2012-02-17 | $24.57 | $24.57 | 223 |
| 2012-02-16 | $24.03 | $24.03 | 0 |
| 2012-02-15 | $24.03 | $24.03 | 0 |
| 2012-02-14 | $24.03 | $24.03 | 558 |
| 2012-02-13 | $24.30 | $24.30 | 0 |
| 2012-02-10 | $24.30 | $24.30 | 0 |
| 2012-02-09 | $24.30 | $24.30 | 0 |
| 2012-02-08 | $24.30 | $24.30 | 0 |
| 2012-02-07 | $24.30 | $24.30 | 0 |
| 2012-02-06 | $24.30 | $24.30 | 0 |
| 2012-02-03 | $24.30 | $24.30 | 335 |
| 2012-02-02 | $23.89 | $23.89 | 1,673 |
| 2012-02-01 | $24.03 | $24.03 | 335 |
| 2012-01-31 | $23.31 | $23.31 | 558 |
| 2012-01-30 | $24.39 | $24.39 | 0 |
| 2012-01-27 | $24.39 | $24.39 | 3,012 |
| 2012-01-26 | $23.46 | $23.46 | 0 |
| 2012-01-25 | $23.46 | $23.46 | 335 |
| 2012-01-24 | $23.40 | $23.40 | 0 |
| 2012-01-23 | $23.40 | $23.40 | 1,785 |
| 2012-01-20 | $21.61 | $21.61 | 0 |
| 2012-01-19 | $21.61 | $21.61 | 0 |
| 2012-01-18 | $21.61 | $21.61 | 0 |
| 2012-01-17 | $21.61 | $21.61 | 0 |
| 2012-01-13 | $21.61 | $21.61 | 0 |
| 2012-01-12 | $21.61 | $21.61 | 3,792 |
| 2012-01-11 | $21.43 | $21.43 | 0 |
| 2012-01-10 | $21.43 | $21.43 | 446 |
| 2012-01-09 | $21.30 | $21.30 | 0 |
| 2012-01-06 | $21.30 | $21.30 | 0 |
| 2012-01-05 | $21.30 | $21.30 | 223 |
| 2012-01-04 | $22.61 | $22.61 | 0 |
| 2012-01-03 | $22.61 | $22.61 | 223 |