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
- 1993-03-02 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 | $34.88 | $36.29 | 8,933 | — | — |
| 2012-12-28 | $34.49 | $35.89 | 10,400 | — | — |
| 2012-12-27 | $34.50 | $35.90 | 1,067 | — | — |
| 2012-12-26 | $34.80 | $36.21 | 2,133 | — | — |
| 2012-12-24 | $35.63 | $37.07 | 2,133 | — | — |
| 2012-12-21 | $35.89 | $37.34 | 31,733 | — | — |
| 2012-12-20 | $36.38 | $37.86 | 21,867 | — | — |
| 2012-12-19 | $36.88 | $38.38 | 42,267 | — | — |
| 2012-12-18 | $37.22 | $38.73 | 5,200 | — | — |
| 2012-12-17 | $36.13 | $37.60 | 6,000 | — | — |
| 2012-12-14 | $35.71 | $37.16 | 20,800 | — | — |
| 2012-12-13 | $35.24 | $36.67 | 4,800 | — | — |
| 2012-12-12 | $34.80 | $36.21 | 15,733 | — | — |
| 2012-12-11 | $34.81 | $36.23 | 9,067 | — | — |
| 2012-12-10 | $33.71 | $35.08 | 5,867 | — | — |
| 2012-12-07 | $34.01 | $35.39 | 7,867 | — | — |
| 2012-12-06 | $33.76 | $35.13 | 1,733 | — | — |
| 2012-12-05 | $34.09 | $35.47 | 1,867 | — | — |
| 2012-12-04 | $33.83 | $35.20 | 5,333 | — | — |
| 2012-12-03 | $33.95 | $35.33 | 5,467 | — | — |
| 2012-11-30 | $34.01 | $35.39 | 3,600 | — | — |
| 2012-11-29 | $34.01 | $35.39 | 2,933 | — | — |
| 2012-11-28 | $33.29 | $34.64 | 14,800 | — | — |
| 2012-11-27 | $32.63 | $33.95 | 17,733 | — | — |
| 2012-11-26 | $33.05 | $34.39 | 14,000 | — | — |
| 2012-11-23 | $33.02 | $34.36 | 14,933 | — | — |
| 2012-11-21 | $32.12 | $33.43 | 4,133 | — | — |
| 2012-11-20 | $31.26 | $32.53 | 4,933 | — | — |
| 2012-11-19 | $29.94 | $31.16 | 4,533 | — | — |
| 2012-11-16 | $28.32 | $29.47 | 24,133 | — | — |
| 2012-11-15 | $27.85 | $28.98 | 8,400 | — | — |
| 2012-11-14 | $28.69 | $29.85 | 7,333 | — | — |
| 2012-11-13 | $30.51 | $31.75 | 6,533 | — | — |
| 2012-11-12 | $31.71 | $31.71 | 10,133 | — | — |
| 2012-11-09 | $31.44 | $31.44 | 6,533 | — | — |
| 2012-11-08 | $31.26 | $31.26 | 8,000 | — | — |
| 2012-11-07 | $31.89 | $31.89 | 12,000 | — | — |
| 2012-11-06 | $33.59 | $33.59 | 12,133 | — | — |
| 2012-11-05 | $33.51 | $33.51 | 12,800 | — | — |
| 2012-11-02 | $32.99 | $32.98 | 10,133 | — | — |
| 2012-11-01 | $32.56 | $32.57 | 15,733 | — | — |
| 2012-10-31 | $31.82 | $31.82 | 6,000 | — | — |
| 2012-10-26 | $30.83 | $30.83 | 7,467 | — | — |
| 2012-10-25 | $31.28 | $31.28 | 6,000 | — | — |
| 2012-10-24 | $30.96 | $30.96 | 11,867 | — | — |
| 2012-10-23 | $30.53 | $30.53 | 9,067 | — | — |
| 2012-10-22 | $31.82 | $31.82 | 7,333 | — | — |
| 2012-10-19 | $31.89 | $31.89 | 9,067 | — | — |
| 2012-10-18 | $32.72 | $32.72 | 8,400 | — | — |
| 2012-10-17 | $32.54 | $32.54 | 9,333 | — | — |
| 2012-10-16 | $32.44 | $32.44 | 2,933 | — | — |
| 2012-10-15 | $32.63 | $32.63 | 4,667 | — | — |
| 2012-10-12 | $32.72 | $32.72 | 2,933 | — | — |
| 2012-10-11 | $32.85 | $32.85 | 2,267 | — | — |
| 2012-10-10 | $32.05 | $32.05 | 6,533 | — | — |
| 2012-10-09 | $32.12 | $32.12 | 7,733 | — | — |
| 2012-10-08 | $32.53 | $32.53 | 8,533 | — | — |
| 2012-10-05 | $32.81 | $32.81 | 2,533 | — | — |
| 2012-10-04 | $32.33 | $32.33 | 6,000 | — | — |
| 2012-10-03 | $31.61 | $31.61 | 4,267 | — | — |
| 2012-10-02 | $30.64 | $30.64 | 14,267 | — | — |
| 2012-10-01 | $31.31 | $31.31 | 5,867 | — | — |
| 2012-09-28 | $30.39 | $30.39 | 4,800 | — | — |
| 2012-09-27 | $29.99 | $29.99 | 1,733 | — | — |
| 2012-09-26 | $28.86 | $28.86 | 3,600 | — | — |
| 2012-09-25 | $28.82 | $28.82 | 5,600 | — | — |
| 2012-09-24 | $29.36 | $29.36 | 10,933 | — | — |
| 2012-09-21 | $28.80 | $28.80 | 13,333 | — | — |
| 2012-09-20 | $28.88 | $28.88 | 2,667 | — | — |
| 2012-09-19 | $29.36 | $29.35 | 10,667 | — | — |
| 2012-09-18 | $31.00 | $31.00 | 12,933 | — | — |
| 2012-09-17 | $31.38 | $31.38 | 6,533 | — | — |
| 2012-09-14 | $32.11 | $32.11 | 8,133 | — | — |
| 2012-09-13 | $31.79 | $31.79 | 12,267 | — | — |
| 2012-09-12 | $31.07 | $31.07 | 3,067 | — | — |
| 2012-09-11 | $31.17 | $31.17 | 3,600 | — | — |
| 2012-09-10 | $30.87 | $30.87 | 3,467 | — | — |
| 2012-09-07 | $30.91 | $30.91 | 8,133 | — | — |
| 2012-09-06 | $31.28 | $31.28 | 8,533 | — | — |
| 2012-09-05 | $30.56 | $30.56 | 7,867 | — | — |
| 2012-09-04 | $31.25 | $31.25 | 8,400 | — | — |
| 2012-08-31 | $30.60 | $30.60 | 6,800 | — | — |
| 2012-08-30 | $28.95 | $28.95 | 2,800 | — | — |
| 2012-08-29 | $30.36 | $30.36 | 1,733 | — | — |
| 2012-08-28 | $30.06 | $30.06 | 2,800 | — | — |
| 2012-08-27 | $30.04 | $30.04 | 4,133 | — | — |
| 2012-08-24 | $29.81 | $29.81 | 3,333 | — | — |
| 2012-08-23 | $29.07 | $29.07 | 400 | — | — |
| 2012-08-22 | $29.26 | $29.26 | 3,067 | — | — |
| 2012-08-21 | $29.63 | $29.63 | 4,000 | — | — |
| 2012-08-20 | $29.47 | $29.47 | 4,667 | — | — |
| 2012-08-17 | $28.69 | $28.69 | 5,467 | — | — |
| 2012-08-16 | $27.54 | $27.54 | 1,867 | — | — |
| 2012-08-15 | $27.29 | $27.29 | 6,800 | — | — |
| 2012-08-14 | $26.93 | $26.93 | 2,000 | — | — |
| 2012-08-13 | $26.81 | $26.81 | 4,000 | — | — |
| 2012-08-10 | $26.55 | $26.55 | 35,333 | — | — |
| 2012-08-09 | $26.44 | $26.44 | 1,467 | — | — |
| 2012-08-08 | $26.36 | $26.36 | 150,533 | — | — |
| 2012-08-07 | $26.97 | $26.97 | 6,133 | — | — |
| 2012-08-06 | $26.36 | $26.36 | 2,667 | — | — |
| 2012-08-03 | $26.17 | $26.17 | 4,667 | — | — |
| 2012-08-02 | $25.31 | $25.31 | 5,600 | — | — |
| 2012-08-01 | $25.31 | $25.31 | 9,467 | — | — |
| 2012-07-31 | $25.42 | $25.43 | 12,133 | — | — |
| 2012-07-30 | $26.27 | $26.27 | 2,267 | — | — |
| 2012-07-27 | $26.06 | $26.06 | 3,333 | — | — |
| 2012-07-26 | $25.78 | $25.78 | 35,867 | — | — |
| 2012-07-25 | $25.62 | $25.62 | 7,067 | — | — |
| 2012-07-24 | $25.84 | $25.84 | 2,000 | — | — |
| 2012-07-23 | $26.47 | $26.47 | 5,600 | — | — |
| 2012-07-20 | $26.74 | $26.74 | 15,333 | — | — |
| 2012-07-19 | $26.95 | $26.95 | 4,533 | — | — |
| 2012-07-18 | $27.11 | $27.11 | 6,267 | — | — |
| 2012-07-17 | $26.97 | $26.97 | 1,067 | — | — |
| 2012-07-16 | $26.72 | $26.72 | 1,467 | — | — |
| 2012-07-13 | $27.08 | $27.08 | 12,000 | — | — |
| 2012-07-12 | $26.99 | $26.99 | 5,067 | — | — |
| 2012-07-11 | $27.15 | $27.15 | 8,533 | — | — |
| 2012-07-10 | $27.45 | $27.45 | 3,600 | — | — |
| 2012-07-09 | $27.44 | $27.44 | 4,267 | — | — |
| 2012-07-06 | $27.08 | $27.08 | 2,267 | — | — |
| 2012-07-05 | $27.55 | $27.55 | 6,000 | — | — |
| 2012-07-03 | $27.55 | $27.55 | 7,067 | — | — |
| 2012-07-02 | $28.28 | $28.28 | 18,000 | — | — |
| 2012-06-29 | $27.83 | $27.83 | 10,933 | — | — |
| 2012-06-28 | $27.62 | $27.62 | 5,733 | — | — |
| 2012-06-27 | $28.01 | $28.01 | 3,067 | — | — |
| 2012-06-26 | $27.89 | $27.89 | 10,533 | — | — |
| 2012-06-25 | $27.90 | $27.90 | 34,800 | — | — |
| 2012-06-22 | $28.13 | $28.13 | 27,467 | — | — |
| 2012-06-21 | $25.92 | $25.92 | 3,333 | — | — |
| 2012-06-20 | $26.08 | $26.09 | 1,733 | — | — |
| 2012-06-19 | $26.99 | $26.99 | 5,867 | — | — |
| 2012-06-18 | $26.56 | $26.56 | 7,200 | — | — |
| 2012-06-15 | $26.33 | $26.33 | 11,867 | — | — |
| 2012-06-14 | $26.17 | $26.18 | 2,933 | — | — |
| 2012-06-13 | $25.57 | $25.57 | 7,733 | — | — |
| 2012-06-12 | $26.06 | $26.06 | 2,667 | — | — |
| 2012-06-11 | $25.59 | $25.59 | 7,333 | — | — |
| 2012-06-08 | $25.78 | $25.78 | 2,667 | — | — |
| 2012-06-07 | $25.84 | $25.84 | 6,800 | — | — |
| 2012-06-06 | $26.11 | $26.11 | 4,933 | — | — |
| 2012-06-05 | $26.18 | $26.18 | 3,067 | — | — |
| 2012-06-04 | $25.95 | $25.95 | 6,933 | — | — |
| 2012-06-01 | $25.61 | $25.60 | 5,733 | — | — |
| 2012-05-31 | $26.17 | $26.18 | 7,200 | — | — |
| 2012-05-30 | $25.76 | $25.76 | 4,933 | — | — |
| 2012-05-29 | $26.16 | $26.16 | 1,067 | — | — |
| 2012-05-25 | $25.85 | $25.85 | 3,733 | — | — |
| 2012-05-24 | $26.06 | $26.06 | 2,800 | — | — |
| 2012-05-23 | $26.24 | $26.24 | 4,800 | — | — |
| 2012-05-22 | $25.88 | $25.88 | 4,000 | — | — |
| 2012-05-21 | $26.17 | $26.17 | 2,933 | — | — |
| 2012-05-18 | $25.88 | $25.88 | 16,000 | — | — |
| 2012-05-17 | $25.70 | $25.69 | 5,200 | — | — |
| 2012-05-16 | $25.88 | $25.88 | 9,067 | — | — |
| 2012-05-15 | $26.45 | $26.45 | 10,133 | — | — |
| 2012-05-14 | $26.01 | $26.01 | 6,533 | — | — |
| 2012-05-11 | $26.08 | $26.09 | 7,200 | — | — |
| 2012-05-10 | $26.76 | $26.76 | 400 | — | — |
| 2012-05-09 | $26.31 | $26.31 | 2,533 | — | — |
| 2012-05-08 | $26.48 | $26.48 | 4,000 | — | — |
| 2012-05-07 | $26.03 | $26.03 | 6,000 | — | — |
| 2012-05-04 | $26.32 | $26.32 | 7,867 | — | — |
| 2012-05-03 | $27.04 | $27.04 | 3,733 | — | — |
| 2012-05-02 | $27.83 | $27.83 | 4,133 | — | — |
| 2012-05-01 | $28.16 | $28.16 | 9,333 | — | — |
| 2012-04-30 | $28.25 | $28.25 | 14,267 | — | — |
| 2012-04-27 | $28.31 | $28.31 | 4,533 | — | — |
| 2012-04-26 | $27.99 | $27.99 | 1,600 | — | — |
| 2012-04-25 | $27.37 | $27.37 | 2,533 | — | — |
| 2012-04-24 | $26.96 | $26.96 | 2,400 | — | — |
| 2012-04-23 | $26.26 | $26.26 | 6,133 | — | — |
| 2012-04-20 | $27.17 | $27.17 | 6,000 | — | — |
| 2012-04-19 | $26.30 | $26.30 | 13,333 | — | — |
| 2012-04-18 | $26.92 | $26.92 | 2,267 | — | — |
| 2012-04-17 | $27.62 | $27.62 | 2,533 | — | — |
| 2012-04-16 | $27.30 | $27.30 | 2,800 | — | — |
| 2012-04-13 | $26.90 | $26.90 | 4,267 | — | — |
| 2012-04-12 | $27.66 | $27.66 | 7,600 | — | — |
| 2012-04-11 | $26.76 | $26.76 | 4,533 | — | — |
| 2012-04-10 | $26.06 | $26.06 | 13,600 | — | — |
| 2012-04-09 | $26.36 | $26.36 | 5,867 | — | — |
| 2012-04-05 | $26.52 | $26.52 | 2,533 | — | — |
| 2012-04-04 | $26.42 | $26.42 | 3,600 | — | — |
| 2012-04-03 | $26.50 | $26.51 | 4,667 | — | — |
| 2012-04-02 | $26.62 | $26.62 | 8,933 | — | — |
| 2012-03-30 | $26.85 | $26.85 | 9,733 | — | — |
| 2012-03-29 | $26.86 | $26.86 | 13,200 | — | — |
| 2012-03-28 | $26.84 | $26.84 | 9,067 | — | — |
| 2012-03-27 | $27.38 | $27.37 | 24,133 | — | — |
| 2012-03-26 | $30.71 | $30.71 | 4,667 | — | — |
| 2012-03-23 | $30.01 | $30.01 | 3,067 | — | — |
| 2012-03-22 | $29.85 | $29.85 | 800 | — | — |
| 2012-03-21 | $30.29 | $30.29 | 1,200 | — | — |
| 2012-03-20 | $29.99 | $29.99 | 2,800 | — | — |
| 2012-03-19 | $30.68 | $30.68 | 3,600 | — | — |
| 2012-03-16 | $30.34 | $30.34 | 10,667 | — | — |
| 2012-03-15 | $30.75 | $30.75 | 2,800 | — | — |
| 2012-03-14 | $30.55 | $30.55 | 2,267 | — | — |
| 2012-03-13 | $31.05 | $31.05 | 7,467 | — | — |
| 2012-03-12 | $29.11 | $29.11 | 2,933 | — | — |
| 2012-03-09 | $28.50 | $28.50 | 5,333 | — | — |
| 2012-03-08 | $27.36 | $27.36 | 3,467 | — | — |
| 2012-03-07 | $27.15 | $27.15 | 4,800 | — | — |
| 2012-03-06 | $26.57 | $26.57 | 13,467 | — | — |
| 2012-03-05 | $26.70 | $26.70 | 25,200 | — | — |
| 2012-03-02 | $27.00 | $27.00 | 22,400 | — | — |
| 2012-03-01 | $27.30 | $27.30 | 4,533 | — | — |
| 2012-02-29 | $28.14 | $28.14 | 2,133 | — | — |
| 2012-02-28 | $29.47 | $29.47 | 1,067 | — | — |
| 2012-02-27 | $29.78 | $29.78 | 2,933 | — | — |
| 2012-02-24 | $30.06 | $30.06 | 2,133 | — | — |
| 2012-02-23 | $30.62 | $30.62 | 5,333 | — | — |
| 2012-02-22 | $30.58 | $30.59 | 2,667 | — | — |
| 2012-02-21 | $31.53 | $31.53 | 2,533 | — | — |
| 2012-02-17 | $31.78 | $31.78 | 2,800 | — | — |
| 2012-02-16 | $31.74 | $31.74 | 4,800 | — | — |
| 2012-02-15 | $32.17 | $32.17 | 2,400 | — | — |
| 2012-02-14 | $32.43 | $32.43 | 1,333 | — | — |
| 2012-02-13 | $32.78 | $32.78 | 3,200 | — | — |
| 2012-02-10 | $32.88 | $32.88 | 2,133 | — | — |
| 2012-02-09 | $33.62 | $33.62 | 1,867 | — | — |
| 2012-02-08 | $34.27 | $34.27 | 933 | — | — |
| 2012-02-07 | $34.42 | $34.43 | 8,267 | — | — |
| 2012-02-06 | $34.57 | $34.57 | 3,733 | — | — |
| 2012-02-03 | $35.55 | $35.55 | 14,267 | — | — |
| 2012-02-02 | $34.10 | $34.10 | 4,400 | — | — |
| 2012-02-01 | $33.83 | $33.83 | 11,733 | — | — |
| 2012-01-31 | $30.94 | $30.94 | 3,867 | — | — |
| 2012-01-30 | $30.72 | $30.72 | 5,067 | — | — |
| 2012-01-27 | $30.79 | $30.79 | 4,533 | — | — |
| 2012-01-26 | $30.00 | $30.00 | 7,467 | — | — |
| 2012-01-25 | $29.25 | $29.25 | 10,133 | — | — |
| 2012-01-24 | $28.92 | $28.92 | 3,600 | — | — |
| 2012-01-23 | $28.88 | $28.88 | 933 | — | — |
| 2012-01-20 | $28.79 | $28.79 | 2,667 | — | — |
| 2012-01-19 | $28.82 | $28.82 | 2,000 | — | — |
| 2012-01-18 | $28.88 | $28.88 | 18,400 | — | — |
| 2012-01-17 | $28.49 | $28.49 | 7,200 | — | — |
| 2012-01-13 | $28.13 | $28.13 | 2,267 | — | — |
| 2012-01-12 | $28.79 | $28.79 | 2,933 | — | — |
| 2012-01-11 | $28.28 | $28.28 | 5,333 | — | — |
| 2012-01-10 | $28.49 | $28.49 | 11,733 | — | — |
| 2012-01-09 | $28.53 | $28.53 | 4,800 | — | — |
| 2012-01-06 | $27.71 | $27.71 | 5,733 | — | — |
| 2012-01-05 | $28.29 | $28.29 | 6,400 | — | — |
| 2012-01-04 | $28.78 | $28.78 | 6,933 | — | — |
| 2012-01-03 | $28.61 | $28.61 | 13,067 | — | — |