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 2026-09-03
- 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 | $29.99 | $29.99 | 0 | — | — |
| 2012-12-28 | $29.99 | $29.99 | 900 | — | — |
| 2012-12-27 | $29.64 | $29.64 | 3,100 | — | — |
| 2012-12-26 | $30.19 | $30.19 | 10,000 | — | — |
| 2012-12-24 | $31.35 | $31.35 | 200 | — | — |
| 2012-12-21 | $31.38 | $31.38 | 1,200 | — | — |
| 2012-12-20 | $31.63 | $31.63 | 2,200 | — | — |
| 2012-12-19 | $31.64 | $31.64 | 100 | — | — |
| 2012-12-18 | $32.50 | $32.50 | 900 | — | — |
| 2012-12-17 | $31.64 | $31.64 | 300 | — | — |
| 2012-12-14 | $32.07 | $32.07 | 0 | — | — |
| 2012-12-13 | $32.07 | $32.07 | 0 | — | — |
| 2012-12-12 | $32.07 | $32.07 | 1,700 | — | — |
| 2012-12-11 | $31.47 | $31.47 | 3,100 | — | — |
| 2012-12-10 | $30.55 | $30.55 | 2,200 | — | — |
| 2012-12-07 | $29.75 | $29.75 | 900 | — | — |
| 2012-12-06 | $30.65 | $30.65 | 0 | — | — |
| 2012-12-05 | $30.65 | $30.65 | 0 | — | — |
| 2012-12-04 | $30.65 | $30.65 | 1,500 | — | — |
| 2012-12-03 | $30.81 | $30.81 | 15,200 | — | — |
| 2012-11-30 | $31.01 | $31.01 | 0 | — | — |
| 2012-11-29 | $31.01 | $31.01 | 2,400 | — | — |
| 2012-11-28 | $30.40 | $30.40 | 200 | — | — |
| 2012-11-27 | $29.92 | $29.92 | 0 | — | — |
| 2012-11-26 | $29.92 | $29.92 | 0 | — | — |
| 2012-11-23 | $29.92 | $29.92 | 0 | — | — |
| 2012-11-21 | $29.92 | $29.92 | 0 | — | — |
| 2012-11-20 | $29.92 | $29.92 | 0 | — | — |
| 2012-11-19 | $29.92 | $29.92 | 0 | — | — |
| 2012-11-16 | $29.92 | $29.92 | 0 | — | — |
| 2012-11-15 | $29.92 | $29.92 | 0 | — | — |
| 2012-11-14 | $29.92 | $29.92 | 22,600 | — | — |
| 2012-11-13 | $29.88 | $29.88 | 0 | — | — |
| 2012-11-12 | $29.88 | $29.88 | 600 | — | — |
| 2012-11-09 | $29.48 | $29.48 | 0 | — | — |
| 2012-11-08 | $29.48 | $29.48 | 0 | — | — |
| 2012-11-07 | $29.48 | $29.48 | 700 | — | — |
| 2012-11-06 | $29.60 | $29.60 | 900 | — | — |
| 2012-11-05 | $27.88 | $27.88 | 300 | — | — |
| 2012-11-02 | $29.39 | $29.39 | 0 | — | — |
| 2012-11-01 | $29.39 | $29.39 | 100 | — | — |
| 2012-10-31 | $28.50 | $28.50 | 7,600 | — | — |
| 2012-10-26 | $28.54 | $28.54 | 500 | — | — |
| 2012-10-25 | $27.82 | $27.82 | 200 | — | — |
| 2012-10-24 | $28.50 | $28.50 | 8,100 | — | — |
| 2012-10-23 | $27.52 | $27.52 | 400 | — | — |
| 2012-10-22 | $27.53 | $27.53 | 100 | — | — |
| 2012-10-19 | $27.40 | $27.40 | 500 | — | — |
| 2012-10-18 | $29.52 | $29.52 | 100 | — | — |
| 2012-10-17 | $30.74 | $30.74 | 200 | — | — |
| 2012-10-16 | $29.87 | $29.87 | 200 | — | — |
| 2012-10-15 | $31.35 | $31.35 | 0 | — | — |
| 2012-10-12 | $31.35 | $31.35 | 0 | — | — |
| 2012-10-11 | $31.35 | $31.35 | 300 | — | — |
| 2012-10-10 | $30.99 | $30.99 | 1,000 | — | — |
| 2012-10-09 | $30.73 | $30.73 | 0 | — | — |
| 2012-10-08 | $30.73 | $30.73 | 0 | — | — |
| 2012-10-05 | $30.73 | $30.73 | 200 | — | — |
| 2012-10-04 | $29.82 | $29.82 | 0 | — | — |
| 2012-10-03 | $29.82 | $29.82 | 300 | — | — |
| 2012-10-02 | $29.75 | $29.75 | 0 | — | — |
| 2012-10-01 | $29.75 | $29.75 | 200 | — | — |
| 2012-09-28 | $30.60 | $30.60 | 0 | — | — |
| 2012-09-27 | $30.60 | $30.60 | 0 | — | — |
| 2012-09-26 | $30.60 | $30.60 | 0 | — | — |
| 2012-09-25 | $30.60 | $30.60 | 3,400 | — | — |
| 2012-09-24 | $30.00 | $30.00 | 500 | — | — |
| 2012-09-21 | $29.60 | $29.60 | 0 | — | — |
| 2012-09-20 | $29.60 | $29.60 | 0 | — | — |
| 2012-09-19 | $29.60 | $29.60 | 500 | — | — |
| 2012-09-18 | $29.51 | $29.51 | 500 | — | — |
| 2012-09-17 | $27.28 | $27.28 | 0 | — | — |
| 2012-09-14 | $27.28 | $27.28 | 1,000 | — | — |
| 2012-09-13 | $29.45 | $29.45 | 7,400 | — | — |
| 2012-09-12 | $29.02 | $29.02 | 5,000 | — | — |
| 2012-09-11 | $29.27 | $29.27 | 900 | — | — |
| 2012-09-10 | $29.00 | $29.00 | 0 | — | — |
| 2012-09-07 | $29.00 | $29.00 | 0 | — | — |
| 2012-09-06 | $29.00 | $29.00 | 5,700 | — | — |
| 2012-09-05 | $28.20 | $28.20 | 3,100 | — | — |
| 2012-09-04 | $28.70 | $28.70 | 4,500 | — | — |
| 2012-08-31 | $29.30 | $29.30 | 38,700 | — | — |
| 2012-08-30 | $28.69 | $28.69 | 200 | — | — |
| 2012-08-29 | $28.99 | $28.99 | 300 | — | — |
| 2012-08-28 | $28.93 | $28.93 | 200 | — | — |
| 2012-08-27 | $28.48 | $28.48 | 700 | — | — |
| 2012-08-24 | $27.99 | $27.99 | 300 | — | — |
| 2012-08-23 | $27.69 | $27.69 | 0 | — | — |
| 2012-08-22 | $27.69 | $27.69 | 100 | — | — |
| 2012-08-21 | $27.99 | $27.99 | 100 | — | — |
| 2012-08-20 | $28.59 | $28.59 | 2,100 | — | — |
| 2012-08-17 | $24.84 | $24.84 | 0 | — | — |
| 2012-08-16 | $24.84 | $24.84 | 0 | — | — |
| 2012-08-15 | $24.84 | $24.84 | 100 | — | — |
| 2012-08-14 | $24.46 | $24.46 | 0 | — | — |
| 2012-08-13 | $24.46 | $24.46 | 0 | — | — |
| 2012-08-10 | $24.46 | $24.46 | 0 | — | — |
| 2012-08-09 | $24.46 | $24.46 | 0 | — | — |
| 2012-08-08 | $24.46 | $24.46 | 0 | — | — |
| 2012-08-07 | $24.46 | $24.46 | 100 | — | — |
| 2012-08-06 | $25.50 | $25.50 | 100 | — | — |
| 2012-08-03 | $27.00 | $27.00 | 0 | — | — |
| 2012-08-02 | $27.00 | $27.00 | 0 | — | — |
| 2012-08-01 | $27.00 | $27.00 | 0 | — | — |
| 2012-07-31 | $27.00 | $27.00 | 0 | — | — |
| 2012-07-30 | $27.00 | $27.00 | 0 | — | — |
| 2012-07-27 | $27.00 | $27.00 | 1,000 | — | — |
| 2012-07-26 | $28.23 | $28.23 | 0 | — | — |
| 2012-07-25 | $28.23 | $28.23 | 0 | — | — |
| 2012-07-24 | $28.23 | $28.23 | 0 | — | — |
| 2012-07-23 | $28.23 | $28.23 | 0 | — | — |
| 2012-07-20 | $28.23 | $28.23 | 0 | — | — |
| 2012-07-19 | $28.23 | $28.23 | 0 | — | — |
| 2012-07-18 | $28.23 | $28.23 | 0 | — | — |
| 2012-07-17 | $28.23 | $28.23 | 100 | — | — |
| 2012-07-16 | $28.35 | $28.35 | 200 | — | — |
| 2012-07-13 | $28.75 | $28.75 | 0 | — | — |
| 2012-07-12 | $28.75 | $28.75 | 1,300 | — | — |
| 2012-07-11 | $28.68 | $28.68 | 1,000 | — | — |
| 2012-07-10 | $28.19 | $28.19 | 600 | — | — |
| 2012-07-09 | $28.75 | $28.75 | 0 | — | — |
| 2012-07-06 | $28.75 | $28.75 | 500 | — | — |
| 2012-07-05 | $28.75 | $28.75 | 11,000 | — | — |
| 2012-07-03 | $28.75 | $28.75 | 2,200 | — | — |
| 2012-07-02 | $27.00 | $27.00 | 600 | — | — |
| 2012-06-29 | $27.00 | $27.00 | 2,200 | — | — |
| 2012-06-28 | $26.12 | $26.12 | 0 | — | — |
| 2012-06-27 | $26.12 | $26.12 | 0 | — | — |
| 2012-06-26 | $26.12 | $26.12 | 2,200 | — | — |
| 2012-06-25 | $25.02 | $25.02 | 0 | — | — |
| 2012-06-22 | $25.02 | $25.02 | 0 | — | — |
| 2012-06-21 | $25.02 | $25.02 | 0 | — | — |
| 2012-06-20 | $25.02 | $25.02 | 800 | — | — |
| 2012-06-19 | $24.84 | $24.84 | 0 | — | — |
| 2012-06-18 | $24.84 | $24.84 | 0 | — | — |
| 2012-06-15 | $24.84 | $24.84 | 1,000 | — | — |
| 2012-06-14 | $22.00 | $22.00 | 0 | — | — |
| 2012-06-13 | $22.00 | $22.00 | 0 | — | — |
| 2012-06-12 | $22.00 | $22.00 | 500 | — | — |
| 2012-06-11 | $22.28 | $22.28 | 100 | — | — |
| 2012-06-08 | $21.41 | $21.41 | 0 | — | — |
| 2012-06-07 | $21.41 | $21.41 | 0 | — | — |
| 2012-06-06 | $21.41 | $21.41 | 0 | — | — |
| 2012-06-05 | $21.41 | $21.41 | 0 | — | — |
| 2012-06-04 | $21.41 | $21.41 | 0 | — | — |
| 2012-06-01 | $21.41 | $21.41 | 2,000 | — | — |
| 2012-05-31 | $21.62 | $21.62 | 300 | — | — |
| 2012-05-30 | $22.40 | $22.40 | 600 | — | — |
| 2012-05-29 | $22.67 | $22.67 | 300 | — | — |
| 2012-05-25 | $22.25 | $22.25 | 0 | — | — |
| 2012-05-24 | $22.25 | $22.25 | 200 | — | — |
| 2012-05-23 | $22.53 | $22.53 | 300 | — | — |
| 2012-05-22 | $23.16 | $23.16 | 200 | — | — |
| 2012-05-21 | $24.18 | $24.18 | 0 | — | — |
| 2012-05-18 | $24.18 | $24.18 | 700 | — | — |
| 2012-05-17 | $25.70 | $25.70 | 200 | — | — |
| 2012-05-16 | $24.08 | $24.08 | 0 | — | — |
| 2012-05-15 | $24.08 | $24.08 | 200 | — | — |
| 2012-05-14 | $22.71 | $22.71 | 600 | — | — |
| 2012-05-11 | $22.81 | $22.81 | 400 | — | — |
| 2012-05-10 | $23.57 | $23.57 | 600 | — | — |
| 2012-05-09 | $22.82 | $22.82 | 0 | — | — |
| 2012-05-08 | $22.82 | $22.82 | 0 | — | — |
| 2012-05-07 | $22.82 | $22.82 | 900 | — | — |
| 2012-05-04 | $23.60 | $23.60 | 0 | — | — |
| 2012-05-03 | $23.60 | $23.60 | 0 | — | — |
| 2012-05-02 | $23.60 | $23.60 | 0 | — | — |
| 2012-05-01 | $23.60 | $23.60 | 0 | — | — |
| 2012-04-30 | $23.60 | $23.60 | 0 | — | — |
| 2012-04-27 | $23.60 | $23.60 | 100 | — | — |
| 2012-04-26 | $23.00 | $23.00 | 0 | — | — |
| 2012-04-25 | $23.00 | $23.00 | 0 | — | — |
| 2012-04-24 | $23.00 | $23.00 | 100 | — | — |
| 2012-04-23 | $22.38 | $22.38 | 3,200 | — | — |
| 2012-04-20 | $25.01 | $25.01 | 0 | — | — |
| 2012-04-19 | $25.01 | $25.01 | 0 | — | — |
| 2012-04-18 | $25.01 | $25.01 | 0 | — | — |
| 2012-04-17 | $25.01 | $25.01 | 0 | — | — |
| 2012-04-16 | $25.01 | $25.01 | 0 | — | — |
| 2012-04-13 | $25.01 | $25.01 | 0 | — | — |
| 2012-04-12 | $25.01 | $25.01 | 0 | — | — |
| 2012-04-11 | $25.01 | $25.01 | 0 | — | — |
| 2012-04-10 | $25.01 | $25.01 | 0 | — | — |
| 2012-04-09 | $25.01 | $25.01 | 0 | — | — |
| 2012-04-05 | $25.01 | $25.01 | 100 | — | — |
| 2012-04-04 | $26.13 | $26.13 | 0 | — | — |
| 2012-04-03 | $26.13 | $26.13 | 100 | — | — |
| 2012-04-02 | $27.10 | $27.10 | 0 | — | — |
| 2012-03-30 | $27.10 | $27.10 | 100 | — | — |
| 2012-03-29 | $26.98 | $26.98 | 500 | — | — |
| 2012-03-28 | $27.00 | $27.00 | 0 | — | — |
| 2012-03-27 | $27.00 | $27.00 | 0 | — | — |
| 2012-03-26 | $27.00 | $27.00 | 1,500 | — | — |
| 2012-03-23 | $26.13 | $26.13 | 200 | — | — |
| 2012-03-22 | $25.57 | $25.57 | 500 | — | — |
| 2012-03-21 | $26.70 | $26.70 | 500 | — | — |
| 2012-03-20 | $26.70 | $26.70 | 0 | — | — |
| 2012-03-19 | $26.50 | $26.50 | 0 | — | — |
| 2012-03-16 | $26.70 | $26.70 | 9,400 | — | — |
| 2012-03-15 | $26.50 | $26.50 | 200 | — | — |
| 2012-03-14 | $26.23 | $26.23 | 0 | — | — |
| 2012-03-13 | $26.23 | $26.23 | 200 | — | — |
| 2012-03-12 | $23.50 | $23.50 | 0 | — | — |
| 2012-03-09 | $23.50 | $23.50 | 0 | — | — |
| 2012-03-08 | $23.50 | $23.50 | 2,100 | — | — |
| 2012-03-07 | $23.02 | $23.02 | 500 | — | — |
| 2012-03-06 | $23.05 | $23.05 | 100 | — | — |
| 2012-03-05 | $23.26 | $23.26 | 1,900 | — | — |
| 2012-03-02 | $23.90 | $23.90 | 5,700 | — | — |
| 2012-03-01 | $26.00 | $26.00 | 0 | — | — |
| 2012-02-29 | $26.00 | $26.00 | 2,000 | — | — |
| 2012-02-28 | $27.68 | $27.68 | 0 | — | — |
| 2012-02-27 | $27.68 | $27.68 | 0 | — | — |
| 2012-02-24 | $27.68 | $27.68 | 300 | — | — |
| 2012-02-23 | $27.05 | $27.05 | 0 | — | — |
| 2012-02-22 | $27.05 | $27.05 | 0 | — | — |
| 2012-02-21 | $27.05 | $27.05 | 0 | — | — |
| 2012-02-17 | $27.05 | $27.05 | 200 | — | — |
| 2012-02-16 | $26.13 | $26.13 | 300 | — | — |
| 2012-02-15 | $25.96 | $25.96 | 0 | — | — |
| 2012-02-14 | $25.96 | $25.96 | 0 | — | — |
| 2012-02-13 | $25.96 | $25.96 | 1,700 | — | — |
| 2012-02-10 | $27.21 | $27.21 | 0 | — | — |
| 2012-02-09 | $27.21 | $27.21 | 200 | — | — |
| 2012-02-08 | $27.74 | $27.74 | 400 | — | — |
| 2012-02-07 | $27.97 | $27.97 | 400 | — | — |
| 2012-02-06 | $28.56 | $28.56 | 1,500 | — | — |
| 2012-02-03 | $29.13 | $29.13 | 3,200 | — | — |
| 2012-02-02 | $29.10 | $29.10 | 1,400 | — | — |
| 2012-02-01 | $29.20 | $29.20 | 9,600 | — | — |
| 2012-01-31 | $28.68 | $28.68 | 900 | — | — |
| 2012-01-30 | $28.89 | $28.89 | 1,000 | — | — |
| 2012-01-27 | $28.92 | $28.92 | 900 | — | — |
| 2012-01-26 | $28.71 | $28.71 | 400 | — | — |
| 2012-01-25 | $28.05 | $28.05 | 200 | — | — |
| 2012-01-24 | $28.70 | $28.70 | 2,300 | — | — |
| 2012-01-23 | $28.45 | $28.45 | 1,000 | — | — |
| 2012-01-20 | $26.28 | $26.28 | 0 | — | — |
| 2012-01-19 | $26.28 | $26.28 | 0 | — | — |
| 2012-01-18 | $26.28 | $26.28 | 0 | — | — |
| 2012-01-17 | $26.28 | $26.28 | 0 | — | — |
| 2012-01-13 | $26.28 | $26.28 | 0 | — | — |
| 2012-01-12 | $26.28 | $26.28 | 0 | — | — |
| 2012-01-11 | $26.28 | $26.28 | 100 | — | — |
| 2012-01-10 | $24.75 | $24.75 | 0 | — | — |
| 2012-01-09 | $24.75 | $24.75 | 400 | — | — |
| 2012-01-06 | $25.12 | $25.12 | 100 | — | — |
| 2012-01-05 | $26.04 | $26.04 | 0 | — | — |
| 2012-01-04 | $26.04 | $26.04 | 0 | — | — |
| 2012-01-03 | $26.04 | $26.04 | 0 | — | — |