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
- 1998-06-03 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 | $30.40 | $30.40 | 15,700 | — | — |
| 2012-12-28 | $29.81 | $29.81 | 9,200 | — | — |
| 2012-12-27 | $29.43 | $29.43 | 16,200 | — | — |
| 2012-12-26 | $29.98 | $29.98 | 12,500 | — | — |
| 2012-12-24 | $31.25 | $31.25 | 19,700 | — | — |
| 2012-12-21 | $31.27 | $31.27 | 144,900 | — | — |
| 2012-12-20 | $31.59 | $31.59 | 26,800 | — | — |
| 2012-12-19 | $31.81 | $31.81 | 32,500 | — | — |
| 2012-12-18 | $32.65 | $32.65 | 32,000 | — | — |
| 2012-12-17 | $31.71 | $31.71 | 16,600 | — | — |
| 2012-12-14 | $31.89 | $31.89 | 12,800 | — | — |
| 2012-12-13 | $31.54 | $31.54 | 5,300 | — | — |
| 2012-12-12 | $31.92 | $31.92 | 28,000 | — | — |
| 2012-12-11 | $31.95 | $31.95 | 61,800 | — | — |
| 2012-12-10 | $30.78 | $30.78 | 10,500 | — | — |
| 2012-12-07 | $30.43 | $30.43 | 66,500 | — | — |
| 2012-12-06 | $30.06 | $30.06 | 16,900 | — | — |
| 2012-12-05 | $30.92 | $30.92 | 13,400 | — | — |
| 2012-12-04 | $31.00 | $31.00 | 15,400 | — | — |
| 2012-12-03 | $31.08 | $31.08 | 24,900 | — | — |
| 2012-11-30 | $30.98 | $30.98 | 27,600 | — | — |
| 2012-11-29 | $30.71 | $30.71 | 32,900 | — | — |
| 2012-11-28 | $30.69 | $30.69 | 17,000 | — | — |
| 2012-11-27 | $30.00 | $30.00 | 53,400 | — | — |
| 2012-11-26 | $30.00 | $30.00 | 11,800 | — | — |
| 2012-11-23 | $29.36 | $29.36 | 16,300 | — | — |
| 2012-11-21 | $29.29 | $29.29 | 6,500 | — | — |
| 2012-11-20 | $29.41 | $29.41 | 20,800 | — | — |
| 2012-11-19 | $29.20 | $29.20 | 13,400 | — | — |
| 2012-11-16 | $28.66 | $28.66 | 23,600 | — | — |
| 2012-11-15 | $28.34 | $28.34 | 8,100 | — | — |
| 2012-11-14 | $29.01 | $29.01 | 27,200 | — | — |
| 2012-11-13 | $29.91 | $29.91 | 12,600 | — | — |
| 2012-11-12 | $29.76 | $29.76 | 14,000 | — | — |
| 2012-11-09 | $29.90 | $29.90 | 13,400 | — | — |
| 2012-11-08 | $29.31 | $29.31 | 18,100 | — | — |
| 2012-11-07 | $29.69 | $29.69 | 22,600 | — | — |
| 2012-11-06 | $29.77 | $29.77 | 72,400 | — | — |
| 2012-11-05 | $27.64 | $27.64 | 11,400 | — | — |
| 2012-11-02 | $27.55 | $27.55 | 20,300 | — | — |
| 2012-11-01 | $28.75 | $28.75 | 17,300 | — | — |
| 2012-10-31 | $28.59 | $28.59 | 30,600 | — | — |
| 2012-10-26 | $28.77 | $28.77 | 19,300 | — | — |
| 2012-10-25 | $28.53 | $28.53 | 6,800 | — | — |
| 2012-10-24 | $28.47 | $28.47 | 13,000 | — | — |
| 2012-10-23 | $27.63 | $27.63 | 16,800 | — | — |
| 2012-10-22 | $27.79 | $27.79 | 21,000 | — | — |
| 2012-10-19 | $27.46 | $27.46 | 50,700 | — | — |
| 2012-10-18 | $29.16 | $29.16 | 34,200 | — | — |
| 2012-10-17 | $31.10 | $31.10 | 12,600 | — | — |
| 2012-10-16 | $30.60 | $30.60 | 31,400 | — | — |
| 2012-10-15 | $29.58 | $29.58 | 12,600 | — | — |
| 2012-10-12 | $30.08 | $30.08 | 28,900 | — | — |
| 2012-10-11 | $30.61 | $30.61 | 24,400 | — | — |
| 2012-10-10 | $31.30 | $31.30 | 27,900 | — | — |
| 2012-10-09 | $29.97 | $29.97 | 31,800 | — | — |
| 2012-10-08 | $30.68 | $30.68 | 35,000 | — | — |
| 2012-10-05 | $30.75 | $30.75 | 40,000 | — | — |
| 2012-10-04 | $29.96 | $29.96 | 26,500 | — | — |
| 2012-10-03 | $29.52 | $29.52 | 76,100 | — | — |
| 2012-10-02 | $30.17 | $30.17 | 38,900 | — | — |
| 2012-10-01 | $30.09 | $30.09 | 26,700 | — | — |
| 2012-09-28 | $29.86 | $29.86 | 44,200 | — | — |
| 2012-09-27 | $30.53 | $30.53 | 14,500 | — | — |
| 2012-09-26 | $29.95 | $29.95 | 50,600 | — | — |
| 2012-09-25 | $30.21 | $30.21 | 20,500 | — | — |
| 2012-09-24 | $30.16 | $30.16 | 27,100 | — | — |
| 2012-09-21 | $29.29 | $29.29 | 131,800 | — | — |
| 2012-09-20 | $29.68 | $29.68 | 28,700 | — | — |
| 2012-09-19 | $29.89 | $29.89 | 24,600 | — | — |
| 2012-09-18 | $29.50 | $29.50 | 38,300 | — | — |
| 2012-09-17 | $29.39 | $29.39 | 12,800 | — | — |
| 2012-09-14 | $29.52 | $29.52 | 33,600 | — | — |
| 2012-09-13 | $29.50 | $29.50 | 18,500 | — | — |
| 2012-09-12 | $29.47 | $29.47 | 17,800 | — | — |
| 2012-09-11 | $29.43 | $29.43 | 11,400 | — | — |
| 2012-09-10 | $29.02 | $29.02 | 18,600 | — | — |
| 2012-09-07 | $29.32 | $29.32 | 55,600 | — | — |
| 2012-09-06 | $29.33 | $29.33 | 15,400 | — | — |
| 2012-09-05 | $27.81 | $27.81 | 32,700 | — | — |
| 2012-09-04 | $28.75 | $28.75 | 25,800 | — | — |
| 2012-08-31 | $28.61 | $28.61 | 79,300 | — | — |
| 2012-08-30 | $28.61 | $28.61 | 20,700 | — | — |
| 2012-08-29 | $29.00 | $29.00 | 17,100 | — | — |
| 2012-08-28 | $28.90 | $28.90 | 22,700 | — | — |
| 2012-08-27 | $28.75 | $28.75 | 34,500 | — | — |
| 2012-08-24 | $28.54 | $28.54 | 39,300 | — | — |
| 2012-08-23 | $27.58 | $27.58 | 12,700 | — | — |
| 2012-08-22 | $28.03 | $28.03 | 20,100 | — | — |
| 2012-08-21 | $27.80 | $27.80 | 21,500 | — | — |
| 2012-08-20 | $29.07 | $29.07 | 25,100 | — | — |
| 2012-08-17 | $27.79 | $27.79 | 9,400 | — | — |
| 2012-08-16 | $26.96 | $26.96 | 39,800 | — | — |
| 2012-08-15 | $26.35 | $26.35 | 30,300 | — | — |
| 2012-08-14 | $25.10 | $25.10 | 41,900 | — | — |
| 2012-08-13 | $25.33 | $25.33 | 12,500 | — | — |
| 2012-08-10 | $25.39 | $25.39 | 6,300 | — | — |
| 2012-08-09 | $25.22 | $25.22 | 6,200 | — | — |
| 2012-08-08 | $25.18 | $25.18 | 12,400 | — | — |
| 2012-08-07 | $24.61 | $24.61 | 18,100 | — | — |
| 2012-08-06 | $24.47 | $24.47 | 14,400 | — | — |
| 2012-08-03 | $25.06 | $25.06 | 17,100 | — | — |
| 2012-08-02 | $22.35 | $22.35 | 30,800 | — | — |
| 2012-08-01 | $23.24 | $23.24 | 27,800 | — | — |
| 2012-07-31 | $24.68 | $24.68 | 11,400 | — | — |
| 2012-07-30 | $26.07 | $26.07 | 12,800 | — | — |
| 2012-07-27 | $27.27 | $27.27 | 25,600 | — | — |
| 2012-07-26 | $25.86 | $25.86 | 8,700 | — | — |
| 2012-07-25 | $25.36 | $25.36 | 11,700 | — | — |
| 2012-07-24 | $25.23 | $25.23 | 11,700 | — | — |
| 2012-07-23 | $26.61 | $26.61 | 14,600 | — | — |
| 2012-07-20 | $27.54 | $27.54 | 61,100 | — | — |
| 2012-07-19 | $27.26 | $27.26 | 11,900 | — | — |
| 2012-07-18 | $27.73 | $27.73 | 18,000 | — | — |
| 2012-07-17 | $27.81 | $27.81 | 49,300 | — | — |
| 2012-07-16 | $27.67 | $27.67 | 20,600 | — | — |
| 2012-07-13 | $28.56 | $28.56 | 39,200 | — | — |
| 2012-07-12 | $28.72 | $28.72 | 47,300 | — | — |
| 2012-07-11 | $28.86 | $28.86 | 33,400 | — | — |
| 2012-07-10 | $28.40 | $28.40 | 26,300 | — | — |
| 2012-07-09 | $28.40 | $28.40 | 34,500 | — | — |
| 2012-07-06 | $28.18 | $28.18 | 42,700 | — | — |
| 2012-07-05 | $28.94 | $28.94 | 5,300 | — | — |
| 2012-07-03 | $29.09 | $29.09 | 20,400 | — | — |
| 2012-07-02 | $28.16 | $28.16 | 37,600 | — | — |
| 2012-06-29 | $26.90 | $26.90 | 47,000 | — | — |
| 2012-06-28 | $25.96 | $25.96 | 4,700 | — | — |
| 2012-06-27 | $26.12 | $26.12 | 35,900 | — | — |
| 2012-06-26 | $26.25 | $26.25 | 40,400 | — | — |
| 2012-06-25 | $25.81 | $25.81 | 29,200 | — | — |
| 2012-06-22 | $25.63 | $25.63 | 58,100 | — | — |
| 2012-06-21 | $24.98 | $24.98 | 16,600 | — | — |
| 2012-06-20 | $25.12 | $25.12 | 13,100 | — | — |
| 2012-06-19 | $25.07 | $25.07 | 45,100 | — | — |
| 2012-06-18 | $25.31 | $25.31 | 29,700 | — | — |
| 2012-06-15 | $25.05 | $25.05 | 44,000 | — | — |
| 2012-06-14 | $24.04 | $24.04 | 29,600 | — | — |
| 2012-06-13 | $22.33 | $22.33 | 29,600 | — | — |
| 2012-06-12 | $22.00 | $22.00 | 41,500 | — | — |
| 2012-06-11 | $22.05 | $22.05 | 30,200 | — | — |
| 2012-06-08 | $23.26 | $23.26 | 6,900 | — | — |
| 2012-06-07 | $22.63 | $22.63 | 15,300 | — | — |
| 2012-06-06 | $22.50 | $22.50 | 38,900 | — | — |
| 2012-06-05 | $22.44 | $22.44 | 46,700 | — | — |
| 2012-06-04 | $21.95 | $21.95 | 24,100 | — | — |
| 2012-06-01 | $21.42 | $21.42 | 19,000 | — | — |
| 2012-05-31 | $21.79 | $21.79 | 34,200 | — | — |
| 2012-05-30 | $22.33 | $22.33 | 11,000 | — | — |
| 2012-05-29 | $22.73 | $22.73 | 21,800 | — | — |
| 2012-05-25 | $22.43 | $22.43 | 16,500 | — | — |
| 2012-05-24 | $22.59 | $22.59 | 16,800 | — | — |
| 2012-05-23 | $22.63 | $22.63 | 25,000 | — | — |
| 2012-05-22 | $22.50 | $22.50 | 19,000 | — | — |
| 2012-05-21 | $23.88 | $23.88 | 17,600 | — | — |
| 2012-05-18 | $24.11 | $24.11 | 38,200 | — | — |
| 2012-05-17 | $24.96 | $24.96 | 16,400 | — | — |
| 2012-05-16 | $25.52 | $25.52 | 24,100 | — | — |
| 2012-05-15 | $23.94 | $23.94 | 10,000 | — | — |
| 2012-05-14 | $22.91 | $22.91 | 35,200 | — | — |
| 2012-05-11 | $22.53 | $22.53 | 11,900 | — | — |
| 2012-05-10 | $23.19 | $23.19 | 6,700 | — | — |
| 2012-05-09 | $23.33 | $23.33 | 11,000 | — | — |
| 2012-05-08 | $22.84 | $22.84 | 8,500 | — | — |
| 2012-05-07 | $22.90 | $22.90 | 18,000 | — | — |
| 2012-05-04 | $22.37 | $22.37 | 24,100 | — | — |
| 2012-05-03 | $22.72 | $22.72 | 13,000 | — | — |
| 2012-05-02 | $23.00 | $23.00 | 25,500 | — | — |
| 2012-05-01 | $22.65 | $22.65 | 15,000 | — | — |
| 2012-04-30 | $23.29 | $23.29 | 13,000 | — | — |
| 2012-04-27 | $23.85 | $23.85 | 7,400 | — | — |
| 2012-04-26 | $23.22 | $23.22 | 5,900 | — | — |
| 2012-04-25 | $23.35 | $23.35 | 11,600 | — | — |
| 2012-04-24 | $23.25 | $23.25 | 14,300 | — | — |
| 2012-04-23 | $22.68 | $22.68 | 16,000 | — | — |
| 2012-04-20 | $23.73 | $23.73 | 19,100 | — | — |
| 2012-04-19 | $23.49 | $23.49 | 13,700 | — | — |
| 2012-04-18 | $24.12 | $24.12 | 5,200 | — | — |
| 2012-04-17 | $24.98 | $24.98 | 8,900 | — | — |
| 2012-04-16 | $24.04 | $24.04 | 12,800 | — | — |
| 2012-04-13 | $23.50 | $23.50 | 23,000 | — | — |
| 2012-04-12 | $24.67 | $24.67 | 13,100 | — | — |
| 2012-04-11 | $23.37 | $23.37 | 19,200 | — | — |
| 2012-04-10 | $22.97 | $22.97 | 42,900 | — | — |
| 2012-04-09 | $24.49 | $24.49 | 40,200 | — | — |
| 2012-04-05 | $24.71 | $24.71 | 6,000 | — | — |
| 2012-04-04 | $25.56 | $25.56 | 9,100 | — | — |
| 2012-04-03 | $26.08 | $26.08 | 20,500 | — | — |
| 2012-04-02 | $25.88 | $25.88 | 54,800 | — | — |
| 2012-03-30 | $26.34 | $26.34 | 10,900 | — | — |
| 2012-03-29 | $27.04 | $27.04 | 6,700 | — | — |
| 2012-03-28 | $27.12 | $27.12 | 6,600 | — | — |
| 2012-03-27 | $27.32 | $27.32 | 9,600 | — | — |
| 2012-03-26 | $27.53 | $27.53 | 14,000 | — | — |
| 2012-03-23 | $26.45 | $26.45 | 10,100 | — | — |
| 2012-03-22 | $25.11 | $25.11 | 19,700 | — | — |
| 2012-03-21 | $26.32 | $26.32 | 5,900 | — | — |
| 2012-03-20 | $26.10 | $26.10 | 11,900 | — | — |
| 2012-03-19 | $26.50 | $26.50 | 17,200 | — | — |
| 2012-03-16 | $26.51 | $26.51 | 62,000 | — | — |
| 2012-03-15 | $26.14 | $26.14 | 13,100 | — | — |
| 2012-03-14 | $25.91 | $25.91 | 10,800 | — | — |
| 2012-03-13 | $26.08 | $26.08 | 22,300 | — | — |
| 2012-03-12 | $25.39 | $25.39 | 14,000 | — | — |
| 2012-03-09 | $24.06 | $24.06 | 22,200 | — | — |
| 2012-03-08 | $23.25 | $23.25 | 15,500 | — | — |
| 2012-03-07 | $23.02 | $23.02 | 12,700 | — | — |
| 2012-03-06 | $22.50 | $22.50 | 25,500 | — | — |
| 2012-03-05 | $22.86 | $22.86 | 34,600 | — | — |
| 2012-03-02 | $23.43 | $23.43 | 28,500 | — | — |
| 2012-03-01 | $25.28 | $25.28 | 25,000 | — | — |
| 2012-02-29 | $25.62 | $25.62 | 23,700 | — | — |
| 2012-02-28 | $26.39 | $26.39 | 5,500 | — | — |
| 2012-02-27 | $26.77 | $26.77 | 7,300 | — | — |
| 2012-02-24 | $27.32 | $27.32 | 29,900 | — | — |
| 2012-02-23 | $27.72 | $27.72 | 10,000 | — | — |
| 2012-02-22 | $26.86 | $26.86 | 6,000 | — | — |
| 2012-02-21 | $27.28 | $27.28 | 14,500 | — | — |
| 2012-02-17 | $27.75 | $27.75 | 24,400 | — | — |
| 2012-02-16 | $26.63 | $26.63 | 16,900 | — | — |
| 2012-02-15 | $25.75 | $25.75 | 24,100 | — | — |
| 2012-02-14 | $25.88 | $25.88 | 59,800 | — | — |
| 2012-02-13 | $25.31 | $25.31 | 50,500 | — | — |
| 2012-02-10 | $25.26 | $25.26 | 29,800 | — | — |
| 2012-02-09 | $26.52 | $26.52 | 45,700 | — | — |
| 2012-02-08 | $27.63 | $27.63 | 31,700 | — | — |
| 2012-02-07 | $27.95 | $27.95 | 25,700 | — | — |
| 2012-02-06 | $28.61 | $28.61 | 12,900 | — | — |
| 2012-02-03 | $28.95 | $28.95 | 49,800 | — | — |
| 2012-02-02 | $29.25 | $29.25 | 24,800 | — | — |
| 2012-02-01 | $29.43 | $29.43 | 75,900 | — | — |
| 2012-01-31 | $28.93 | $28.93 | 22,700 | — | — |
| 2012-01-30 | $28.46 | $28.46 | 29,800 | — | — |
| 2012-01-27 | $28.79 | $28.79 | 28,500 | — | — |
| 2012-01-26 | $28.97 | $28.97 | 16,500 | — | — |
| 2012-01-25 | $28.25 | $28.25 | 32,900 | — | — |
| 2012-01-24 | $28.76 | $28.76 | 50,900 | — | — |
| 2012-01-23 | $28.69 | $28.69 | 35,600 | — | — |
| 2012-01-20 | $27.50 | $27.50 | 23,800 | — | — |
| 2012-01-19 | $27.77 | $27.77 | 12,100 | — | — |
| 2012-01-18 | $27.16 | $27.16 | 23,500 | — | — |
| 2012-01-17 | $26.00 | $26.00 | 50,700 | — | — |
| 2012-01-13 | $26.09 | $26.09 | 16,700 | — | — |
| 2012-01-12 | $27.06 | $27.06 | 12,200 | — | — |
| 2012-01-11 | $26.92 | $26.92 | 19,000 | — | — |
| 2012-01-10 | $25.03 | $25.03 | 38,700 | — | — |
| 2012-01-09 | $24.65 | $24.65 | 22,000 | — | — |
| 2012-01-06 | $25.06 | $25.06 | 17,500 | — | — |
| 2012-01-05 | $25.83 | $25.83 | 17,500 | — | — |
| 2012-01-04 | $25.59 | $25.59 | 18,100 | — | — |
| 2012-01-03 | $25.50 | $25.50 | 36,700 | — | — |