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
- 2006-11-17 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 | $23.57 | $23.57 | 2,707,000 | — | — |
| 2012-12-28 | $23.43 | $23.43 | 1,516,200 | — | — |
| 2012-12-27 | $24.00 | $24.00 | 1,384,500 | — | — |
| 2012-12-26 | $23.92 | $23.92 | 1,968,500 | — | — |
| 2012-12-24 | $24.00 | $24.00 | 502,500 | — | — |
| 2012-12-21 | $24.19 | $24.19 | 2,016,200 | — | — |
| 2012-12-20 | $24.24 | $24.24 | 1,802,000 | — | — |
| 2012-12-19 | $24.23 | $24.23 | 2,045,900 | — | — |
| 2012-12-18 | $23.62 | $23.62 | 2,474,700 | — | — |
| 2012-12-17 | $23.42 | $23.42 | 1,357,800 | — | — |
| 2012-12-14 | $23.40 | $23.40 | 1,500,100 | — | — |
| 2012-12-13 | $23.57 | $23.57 | 1,406,900 | — | — |
| 2012-12-12 | $23.90 | $23.90 | 2,777,400 | — | — |
| 2012-12-11 | $23.90 | $23.90 | 1,225,600 | — | — |
| 2012-12-10 | $23.69 | $23.69 | 1,369,300 | — | — |
| 2012-12-07 | $23.97 | $23.97 | 1,594,100 | — | — |
| 2012-12-06 | $24.25 | $24.25 | 1,604,900 | — | — |
| 2012-12-05 | $24.59 | $24.59 | 1,053,400 | — | — |
| 2012-12-04 | $25.03 | $25.03 | 1,544,400 | — | — |
| 2012-12-03 | $25.00 | $25.00 | 1,024,400 | — | — |
| 2012-11-30 | $25.35 | $25.35 | 1,215,600 | — | — |
| 2012-11-29 | $25.15 | $25.15 | 1,317,300 | — | — |
| 2012-11-28 | $25.20 | $25.20 | 1,501,300 | — | — |
| 2012-11-27 | $24.74 | $24.74 | 1,615,700 | — | — |
| 2012-11-26 | $24.65 | $24.65 | 1,840,400 | — | — |
| 2012-11-23 | $24.89 | $24.89 | 743,100 | — | — |
| 2012-11-21 | $24.26 | $24.26 | 1,984,300 | — | — |
| 2012-11-20 | $24.29 | $24.29 | 2,080,600 | — | — |
| 2012-11-19 | $24.49 | $24.49 | 2,979,300 | — | — |
| 2012-11-16 | $24.38 | $24.38 | 3,032,100 | — | — |
| 2012-11-15 | $24.25 | $24.25 | 6,419,100 | — | — |
| 2012-11-14 | $24.75 | $24.75 | 2,674,300 | — | — |
| 2012-11-13 | $25.07 | $25.07 | 2,069,100 | — | — |
| 2012-11-12 | $24.93 | $24.93 | 2,117,500 | — | — |
| 2012-11-09 | $25.05 | $25.05 | 1,632,200 | — | — |
| 2012-11-08 | $25.22 | $25.22 | 2,352,000 | — | — |
| 2012-11-07 | $25.45 | $25.45 | 2,781,800 | — | — |
| 2012-11-06 | $25.53 | $25.53 | 1,613,100 | — | — |
| 2012-11-05 | $25.18 | $25.18 | 1,794,000 | — | — |
| 2012-11-02 | $25.20 | $25.20 | 3,132,900 | — | — |
| 2012-11-01 | $24.99 | $24.99 | 3,476,500 | — | — |
| 2012-10-31 | $24.08 | $24.08 | 3,236,100 | — | — |
| 2012-10-26 | $23.49 | $23.49 | 2,071,000 | — | — |
| 2012-10-25 | $23.09 | $23.09 | 1,391,600 | — | — |
| 2012-10-24 | $22.76 | $22.76 | 1,442,000 | — | — |
| 2012-10-23 | $22.99 | $22.99 | 2,203,300 | — | — |
| 2012-10-22 | $23.38 | $23.38 | 1,038,200 | — | — |
| 2012-10-19 | $23.52 | $23.52 | 1,829,100 | — | — |
| 2012-10-18 | $23.84 | $23.84 | 1,830,500 | — | — |
| 2012-10-17 | $24.09 | $24.09 | 2,296,800 | — | — |
| 2012-10-16 | $24.10 | $24.10 | 3,192,600 | — | — |
| 2012-10-15 | $23.87 | $23.87 | 3,078,500 | — | — |
| 2012-10-12 | $24.67 | $24.67 | 1,897,200 | — | — |
| 2012-10-11 | $25.04 | $25.04 | 3,050,700 | — | — |
| 2012-10-10 | $25.54 | $25.54 | 1,074,600 | — | — |
| 2012-10-09 | $25.65 | $25.65 | 1,035,500 | — | — |
| 2012-10-08 | $26.00 | $26.00 | 1,619,800 | — | — |
| 2012-10-05 | $26.09 | $26.09 | 2,565,900 | — | — |
| 2012-10-04 | $25.75 | $25.75 | 1,732,100 | — | — |
| 2012-10-03 | $25.51 | $25.51 | 1,440,300 | — | — |
| 2012-10-02 | $25.16 | $25.16 | 1,370,900 | — | — |
| 2012-10-01 | $24.89 | $24.89 | 1,400,200 | — | — |
| 2012-09-28 | $25.09 | $25.09 | 2,048,100 | — | — |
| 2012-09-27 | $25.24 | $25.24 | 4,649,200 | — | — |
| 2012-09-26 | $25.08 | $25.08 | 3,641,800 | — | — |
| 2012-09-25 | $25.71 | $25.71 | 2,291,500 | — | — |
| 2012-09-24 | $27.25 | $27.25 | 1,107,100 | — | — |
| 2012-09-21 | $26.92 | $26.92 | 1,397,100 | — | — |
| 2012-09-20 | $26.89 | $26.89 | 933,800 | — | — |
| 2012-09-19 | $26.97 | $26.97 | 1,174,500 | — | — |
| 2012-09-18 | $26.48 | $26.48 | 849,500 | — | — |
| 2012-09-17 | $26.53 | $26.53 | 1,540,900 | — | — |
| 2012-09-14 | $26.39 | $26.39 | 3,276,600 | — | — |
| 2012-09-13 | $26.70 | $26.70 | 1,526,000 | — | — |
| 2012-09-12 | $27.12 | $27.12 | 1,156,200 | — | — |
| 2012-09-11 | $27.06 | $27.06 | 1,195,500 | — | — |
| 2012-09-10 | $27.18 | $27.18 | 1,276,300 | — | — |
| 2012-09-07 | $27.29 | $27.29 | 3,971,300 | — | — |
| 2012-09-06 | $27.99 | $27.99 | 975,800 | — | — |
| 2012-09-05 | $27.56 | $27.56 | 880,600 | — | — |
| 2012-09-04 | $27.58 | $27.58 | 904,900 | — | — |
| 2012-08-31 | $27.50 | $27.50 | 1,109,200 | — | — |
| 2012-08-30 | $27.54 | $27.54 | 796,500 | — | — |
| 2012-08-29 | $27.70 | $27.70 | 1,197,000 | — | — |
| 2012-08-28 | $28.07 | $28.07 | 1,476,600 | — | — |
| 2012-08-27 | $27.35 | $27.35 | 572,600 | — | — |
| 2012-08-24 | $27.02 | $27.02 | 686,600 | — | — |
| 2012-08-23 | $27.07 | $27.07 | 495,600 | — | — |
| 2012-08-22 | $27.30 | $27.30 | 725,800 | — | — |
| 2012-08-21 | $27.47 | $27.47 | 695,400 | — | — |
| 2012-08-20 | $27.55 | $27.55 | 1,318,900 | — | — |
| 2012-08-17 | $27.53 | $27.53 | 1,166,800 | — | — |
| 2012-08-16 | $27.25 | $27.25 | 1,470,200 | — | — |
| 2012-08-15 | $27.05 | $27.05 | 981,300 | — | — |
| 2012-08-14 | $27.07 | $27.07 | 1,189,200 | — | — |
| 2012-08-13 | $26.64 | $26.64 | 756,800 | — | — |
| 2012-08-10 | $26.67 | $26.67 | 677,000 | — | — |
| 2012-08-09 | $26.83 | $26.83 | 841,900 | — | — |
| 2012-08-08 | $26.88 | $26.88 | 1,143,500 | — | — |
| 2012-08-07 | $26.92 | $26.92 | 816,700 | — | — |
| 2012-08-06 | $26.67 | $26.67 | 1,208,900 | — | — |
| 2012-08-03 | $26.72 | $26.72 | 1,086,100 | — | — |
| 2012-08-02 | $26.24 | $26.24 | 1,239,700 | — | — |
| 2012-08-01 | $26.24 | $26.24 | 1,547,700 | — | — |
| 2012-07-31 | $26.42 | $26.42 | 1,429,100 | — | — |
| 2012-07-30 | $26.81 | $26.81 | 1,203,300 | — | — |
| 2012-07-27 | $26.72 | $26.72 | 1,688,000 | — | — |
| 2012-07-26 | $26.28 | $26.28 | 1,595,100 | — | — |
| 2012-07-25 | $25.43 | $25.43 | 958,000 | — | — |
| 2012-07-24 | $25.41 | $25.41 | 1,015,700 | — | — |
| 2012-07-23 | $25.69 | $25.69 | 2,443,200 | — | — |
| 2012-07-20 | $25.90 | $25.90 | 1,283,600 | — | — |
| 2012-07-19 | $26.05 | $26.05 | 2,751,500 | — | — |
| 2012-07-18 | $25.21 | $25.21 | 9,374,300 | — | — |
| 2012-07-17 | $27.09 | $27.09 | 1,234,400 | — | — |
| 2012-07-16 | $27.17 | $27.17 | 501,000 | — | — |
| 2012-07-13 | $27.38 | $27.38 | 547,500 | — | — |
| 2012-07-12 | $27.00 | $27.00 | 835,300 | — | — |
| 2012-07-11 | $26.85 | $26.85 | 898,000 | — | — |
| 2012-07-10 | $27.01 | $27.01 | 1,752,000 | — | — |
| 2012-07-09 | $26.96 | $26.96 | 933,400 | — | — |
| 2012-07-06 | $27.11 | $27.11 | 2,293,700 | — | — |
| 2012-07-05 | $26.53 | $26.53 | 1,174,500 | — | — |
| 2012-07-03 | $26.17 | $26.17 | 782,600 | — | — |
| 2012-07-02 | $26.13 | $26.13 | 1,331,700 | — | — |
| 2012-06-29 | $25.74 | $25.74 | 3,372,600 | — | — |
| 2012-06-28 | $25.34 | $25.34 | 1,954,100 | — | — |
| 2012-06-27 | $25.71 | $25.71 | 1,816,300 | — | — |
| 2012-06-26 | $26.39 | $26.39 | 1,423,500 | — | — |
| 2012-06-25 | $26.60 | $26.60 | 1,282,300 | — | — |
| 2012-06-22 | $27.05 | $27.05 | 5,671,800 | — | — |
| 2012-06-21 | $27.31 | $27.31 | 2,148,200 | — | — |
| 2012-06-20 | $27.73 | $27.73 | 1,853,200 | — | — |
| 2012-06-19 | $28.00 | $28.00 | 2,403,800 | — | — |
| 2012-06-18 | $27.54 | $27.54 | 1,506,200 | — | — |
| 2012-06-15 | $26.99 | $26.99 | 1,531,800 | — | — |
| 2012-06-14 | $26.67 | $26.67 | 1,587,400 | — | — |
| 2012-06-13 | $26.36 | $26.36 | 1,341,000 | — | — |
| 2012-06-12 | $26.69 | $26.69 | 1,473,000 | — | — |
| 2012-06-11 | $26.21 | $26.21 | 1,679,100 | — | — |
| 2012-06-08 | $26.75 | $26.75 | 1,539,700 | — | — |
| 2012-06-07 | $26.51 | $26.51 | 1,281,000 | — | — |
| 2012-06-06 | $26.66 | $26.66 | 2,431,600 | — | — |
| 2012-06-05 | $26.08 | $26.08 | 825,800 | — | — |
| 2012-06-04 | $25.81 | $25.81 | 815,000 | — | — |
| 2012-06-01 | $25.71 | $25.71 | 1,183,900 | — | — |
| 2012-05-31 | $26.43 | $26.43 | 6,394,100 | — | — |
| 2012-05-30 | $26.59 | $26.59 | 975,200 | — | — |
| 2012-05-29 | $26.99 | $26.99 | 1,139,300 | — | — |
| 2012-05-25 | $26.94 | $26.94 | 980,800 | — | — |
| 2012-05-24 | $26.64 | $26.64 | 1,066,200 | — | — |
| 2012-05-23 | $26.54 | $26.54 | 1,388,700 | — | — |
| 2012-05-22 | $26.38 | $26.38 | 1,803,500 | — | — |
| 2012-05-21 | $25.94 | $25.94 | 1,672,600 | — | — |
| 2012-05-18 | $25.76 | $25.76 | 1,621,600 | — | — |
| 2012-05-17 | $25.79 | $25.79 | 2,954,800 | — | — |
| 2012-05-16 | $26.82 | $26.82 | 1,396,100 | — | — |
| 2012-05-15 | $26.73 | $26.73 | 1,407,800 | — | — |
| 2012-05-14 | $26.61 | $26.61 | 1,316,300 | — | — |
| 2012-05-11 | $27.08 | $27.08 | 3,042,600 | — | — |
| 2012-05-10 | $26.69 | $26.69 | 1,578,500 | — | — |
| 2012-05-09 | $26.60 | $26.60 | 1,610,700 | — | — |
| 2012-05-08 | $26.56 | $26.56 | 3,957,300 | — | — |
| 2012-05-07 | $27.02 | $27.02 | 1,456,000 | — | — |
| 2012-05-04 | $27.40 | $27.40 | 1,935,600 | — | — |
| 2012-05-03 | $26.97 | $26.97 | 2,827,500 | — | — |
| 2012-05-02 | $26.54 | $26.54 | 1,971,000 | — | — |
| 2012-05-01 | $26.18 | $26.18 | 1,645,200 | — | — |
| 2012-04-30 | $26.60 | $26.60 | 919,300 | — | — |
| 2012-04-27 | $26.72 | $26.72 | 1,131,800 | — | — |
| 2012-04-26 | $26.28 | $26.28 | 1,263,200 | — | — |
| 2012-04-25 | $25.80 | $25.80 | 697,000 | — | — |
| 2012-04-24 | $25.21 | $25.21 | 2,127,400 | — | — |
| 2012-04-23 | $25.51 | $25.51 | 699,000 | — | — |
| 2012-04-20 | $26.09 | $26.09 | 1,057,600 | — | — |
| 2012-04-19 | $25.58 | $25.58 | 653,200 | — | — |
| 2012-04-18 | $25.85 | $25.85 | 708,200 | — | — |
| 2012-04-17 | $25.59 | $25.59 | 1,052,300 | — | — |
| 2012-04-16 | $25.49 | $25.49 | 1,254,300 | — | — |
| 2012-04-13 | $25.56 | $25.56 | 846,500 | — | — |
| 2012-04-12 | $25.22 | $25.22 | 665,100 | — | — |
| 2012-04-11 | $25.21 | $25.21 | 738,500 | — | — |
| 2012-04-10 | $24.79 | $24.79 | 1,213,900 | — | — |
| 2012-04-09 | $25.52 | $25.52 | 624,200 | — | — |
| 2012-04-05 | $25.62 | $25.62 | 718,600 | — | — |
| 2012-04-04 | $25.57 | $25.57 | 1,196,300 | — | — |
| 2012-04-03 | $25.48 | $25.48 | 759,200 | — | — |
| 2012-04-02 | $25.31 | $25.31 | 1,171,100 | — | — |
| 2012-03-30 | $24.80 | $24.80 | 803,000 | — | — |
| 2012-03-29 | $24.98 | $24.98 | 903,500 | — | — |
| 2012-03-28 | $25.10 | $25.10 | 1,101,400 | — | — |
| 2012-03-27 | $25.20 | $25.20 | 1,148,200 | — | — |
| 2012-03-26 | $25.02 | $25.02 | 1,152,200 | — | — |
| 2012-03-23 | $24.45 | $24.45 | 573,500 | — | — |
| 2012-03-22 | $24.43 | $24.43 | 625,200 | — | — |
| 2012-03-21 | $24.40 | $24.40 | 1,260,600 | — | — |
| 2012-03-20 | $24.24 | $24.24 | 1,809,800 | — | — |
| 2012-03-19 | $24.44 | $24.44 | 1,747,200 | — | — |
| 2012-03-16 | $24.46 | $24.46 | 1,288,100 | — | — |
| 2012-03-15 | $24.89 | $24.89 | 605,400 | — | — |
| 2012-03-14 | $24.87 | $24.87 | 1,048,600 | — | — |
| 2012-03-13 | $25.08 | $25.08 | 1,326,100 | — | — |
| 2012-03-12 | $25.00 | $25.00 | 1,539,400 | — | — |
| 2012-03-09 | $25.59 | $25.59 | 3,609,900 | — | — |
| 2012-03-08 | $24.95 | $24.95 | 1,822,900 | — | — |
| 2012-03-07 | $24.50 | $24.50 | 742,100 | — | — |
| 2012-03-06 | $24.22 | $24.22 | 1,618,900 | — | — |
| 2012-03-05 | $24.39 | $24.39 | 1,007,300 | — | — |
| 2012-03-02 | $24.11 | $24.11 | 739,900 | — | — |
| 2012-03-01 | $24.08 | $24.08 | 1,109,500 | — | — |
| 2012-02-29 | $23.80 | $23.80 | 1,164,500 | — | — |
| 2012-02-28 | $23.44 | $23.44 | 845,200 | — | — |
| 2012-02-27 | $23.45 | $23.45 | 1,339,600 | — | — |
| 2012-02-24 | $23.32 | $23.32 | 936,200 | — | — |
| 2012-02-23 | $23.46 | $23.46 | 935,400 | — | — |
| 2012-02-22 | $23.43 | $23.43 | 1,136,500 | — | — |
| 2012-02-21 | $23.58 | $23.58 | 1,498,700 | — | — |
| 2012-02-17 | $23.62 | $23.62 | 1,211,900 | — | — |
| 2012-02-16 | $23.17 | $23.17 | 1,386,400 | — | — |
| 2012-02-15 | $23.25 | $23.25 | 1,594,100 | — | — |
| 2012-02-14 | $23.16 | $23.16 | 1,361,500 | — | — |
| 2012-02-13 | $23.20 | $23.20 | 2,305,400 | — | — |
| 2012-02-10 | $22.92 | $22.92 | 3,645,300 | — | — |
| 2012-02-09 | $21.93 | $21.93 | 3,442,000 | — | — |
| 2012-02-08 | $21.65 | $21.65 | 5,172,600 | — | — |
| 2012-02-07 | $20.82 | $20.82 | 8,698,500 | — | — |
| 2012-02-06 | $21.85 | $21.85 | 1,407,100 | — | — |
| 2012-02-03 | $21.82 | $21.82 | 1,996,700 | — | — |
| 2012-02-02 | $21.94 | $21.94 | 2,224,700 | — | — |
| 2012-02-01 | $20.70 | $20.70 | 835,200 | — | — |
| 2012-01-31 | $20.62 | $20.62 | 996,800 | — | — |
| 2012-01-30 | $20.68 | $20.68 | 552,200 | — | — |
| 2012-01-27 | $20.73 | $20.73 | 516,500 | — | — |
| 2012-01-26 | $20.58 | $20.58 | 765,900 | — | — |
| 2012-01-25 | $20.45 | $20.45 | 730,000 | — | — |
| 2012-01-24 | $20.18 | $20.18 | 914,200 | — | — |
| 2012-01-23 | $20.13 | $20.13 | 661,400 | — | — |
| 2012-01-20 | $20.17 | $20.17 | 518,500 | — | — |
| 2012-01-19 | $20.50 | $20.50 | 1,076,800 | — | — |
| 2012-01-18 | $20.42 | $20.42 | 1,122,600 | — | — |
| 2012-01-17 | $20.06 | $20.06 | 659,000 | — | — |
| 2012-01-13 | $20.24 | $20.24 | 656,100 | — | — |
| 2012-01-12 | $20.16 | $20.16 | 1,175,200 | — | — |
| 2012-01-11 | $20.04 | $20.04 | 1,241,300 | — | — |
| 2012-01-10 | $19.98 | $19.98 | 1,802,600 | — | — |
| 2012-01-09 | $20.40 | $20.40 | 1,364,600 | — | — |
| 2012-01-06 | $20.52 | $20.52 | 893,000 | — | — |
| 2012-01-05 | $20.68 | $20.68 | 1,398,200 | — | — |
| 2012-01-04 | $20.58 | $20.58 | 1,246,800 | — | — |
| 2012-01-03 | $20.90 | $20.90 | 1,200,000 | — | — |