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
- 1994-09-13 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 | $28.90 | $29.43 | 4,776,930 | — | — |
| 2012-12-28 | $28.90 | $29.43 | 3,352,160 | — | — |
| 2012-12-27 | $29.10 | $29.63 | 2,966,020 | — | — |
| 2012-12-26 | $29.30 | $29.84 | 1,911,100 | — | — |
| 2012-12-24 | $29.50 | $30.04 | 1,545,250 | — | — |
| 2012-12-21 | $29.50 | $30.04 | 5,779,120 | — | — |
| 2012-12-20 | $29.90 | $30.45 | 4,652,280 | — | — |
| 2012-12-19 | $29.60 | $30.14 | 12,592,570 | — | — |
| 2012-12-18 | $29.60 | $30.14 | 8,953,670 | — | — |
| 2012-12-17 | $29.20 | $29.74 | 8,515,400 | — | — |
| 2012-12-14 | $29.10 | $29.63 | 12,195,250 | — | — |
| 2012-12-13 | $27.70 | $27.70 | 6,691,730 | — | — |
| 2012-12-12 | $27.80 | $27.80 | 4,190,670 | — | — |
| 2012-12-11 | $27.30 | $27.30 | 5,775,380 | — | — |
| 2012-12-10 | $27.40 | $27.40 | 4,471,180 | — | — |
| 2012-12-07 | $27.60 | $27.60 | 7,472,280 | — | — |
| 2012-12-06 | $27.90 | $27.90 | 12,092,990 | — | — |
| 2012-12-05 | $27.70 | $27.70 | 8,968,790 | — | — |
| 2012-12-04 | $27.60 | $27.60 | 10,080,920 | — | — |
| 2012-12-03 | $28.00 | $28.00 | 5,615,820 | — | — |
| 2012-11-30 | $27.70 | $27.70 | 8,222,680 | — | — |
| 2012-11-29 | $27.40 | $27.40 | 5,584,750 | — | — |
| 2012-11-28 | $27.00 | $27.00 | 10,314,170 | — | — |
| 2012-11-27 | $27.00 | $27.00 | 5,803,730 | — | — |
| 2012-11-26 | $27.60 | $27.60 | 5,131,440 | — | — |
| 2012-11-23 | $27.80 | $27.80 | 1,881,480 | — | — |
| 2012-11-21 | $27.30 | $27.30 | 5,831,120 | — | — |
| 2012-11-20 | $27.70 | $27.70 | 8,077,240 | — | — |
| 2012-11-19 | $27.00 | $27.00 | 8,125,090 | — | — |
| 2012-11-16 | $26.90 | $26.90 | 8,572,520 | — | — |
| 2012-11-15 | $26.50 | $26.50 | 12,392,330 | — | — |
| 2012-11-14 | $27.00 | $27.00 | 6,715,680 | — | — |
| 2012-11-13 | $27.90 | $27.90 | 8,521,810 | — | — |
| 2012-11-12 | $27.80 | $27.80 | 4,917,120 | — | — |
| 2012-11-09 | $27.50 | $27.50 | 6,440,440 | — | — |
| 2012-11-08 | $26.70 | $26.70 | 6,295,980 | — | — |
| 2012-11-07 | $27.40 | $27.40 | 10,408,720 | — | — |
| 2012-11-06 | $28.10 | $28.10 | 5,853,120 | — | — |
| 2012-11-05 | $28.30 | $28.30 | 5,648,650 | — | — |
| 2012-11-02 | $29.00 | $29.00 | 6,839,460 | — | — |
| 2012-11-01 | $28.10 | $28.10 | 12,607,570 | — | — |
| 2012-10-31 | $28.00 | $28.00 | 6,066,630 | — | — |
| 2012-10-26 | $28.20 | $28.20 | 7,328,310 | — | — |
| 2012-10-25 | $28.50 | $28.50 | 10,179,190 | — | — |
| 2012-10-24 | $28.90 | $28.90 | 8,283,240 | — | — |
| 2012-10-23 | $28.70 | $28.70 | 4,770,890 | — | — |
| 2012-10-22 | $29.10 | $29.10 | 7,392,080 | — | — |
| 2012-10-19 | $29.20 | $29.20 | 13,792,480 | — | — |
| 2012-10-18 | $29.40 | $29.40 | 17,436,800 | — | — |
| 2012-10-17 | $28.40 | $28.40 | 6,208,550 | — | — |
| 2012-10-16 | $28.40 | $28.40 | 8,759,380 | — | — |
| 2012-10-15 | $28.00 | $28.00 | 5,900,220 | — | — |
| 2012-10-12 | $27.80 | $27.80 | 5,793,810 | — | — |
| 2012-10-11 | $27.30 | $27.30 | 7,328,570 | — | — |
| 2012-10-10 | $27.50 | $27.50 | 22,415,790 | — | — |
| 2012-10-09 | $26.30 | $26.30 | 8,830,630 | — | — |
| 2012-10-08 | $26.70 | $26.70 | 3,186,190 | — | — |
| 2012-10-05 | $26.90 | $26.90 | 5,214,280 | — | — |
| 2012-10-04 | $27.00 | $27.00 | 4,301,340 | — | — |
| 2012-10-03 | $27.30 | $27.30 | 9,260,800 | — | — |
| 2012-10-02 | $26.20 | $26.20 | 8,911,710 | — | — |
| 2012-10-01 | $25.70 | $25.70 | 5,993,780 | — | — |
| 2012-09-28 | $25.90 | $25.90 | 5,692,920 | — | — |
| 2012-09-27 | $25.90 | $25.90 | 7,774,380 | — | — |
| 2012-09-26 | $25.00 | $25.00 | 7,293,490 | — | — |
| 2012-09-25 | $24.80 | $24.80 | 6,696,880 | — | — |
| 2012-09-24 | $25.10 | $25.10 | 4,307,720 | — | — |
| 2012-09-21 | $25.40 | $25.40 | 6,265,560 | — | — |
| 2012-09-20 | $25.70 | $25.70 | 11,741,020 | — | — |
| 2012-09-19 | $24.90 | $24.90 | 7,467,950 | — | — |
| 2012-09-18 | $24.30 | $24.30 | 9,744,860 | — | — |
| 2012-09-17 | $23.90 | $23.90 | 5,366,930 | — | — |
| 2012-09-14 | $24.70 | $24.70 | 5,261,330 | — | — |
| 2012-09-13 | $24.80 | $24.80 | 6,919,330 | — | — |
| 2012-09-12 | $24.30 | $24.30 | 9,376,630 | — | — |
| 2012-09-11 | $25.00 | $25.00 | 7,360,950 | — | — |
| 2012-09-10 | $25.10 | $25.10 | 2,604,460 | — | — |
| 2012-09-07 | $25.30 | $25.30 | 5,496,510 | — | — |
| 2012-09-06 | $25.40 | $25.40 | 3,270,160 | — | — |
| 2012-09-05 | $25.20 | $25.20 | 2,952,210 | — | — |
| 2012-09-04 | $25.40 | $25.40 | 3,962,750 | — | — |
| 2012-08-31 | $25.30 | $25.30 | 4,625,830 | — | — |
| 2012-08-30 | $25.40 | $25.40 | 3,626,890 | — | — |
| 2012-08-29 | $25.40 | $25.40 | 4,135,440 | — | — |
| 2012-08-28 | $25.30 | $25.30 | 3,593,130 | — | — |
| 2012-08-27 | $25.40 | $25.40 | 9,867,600 | — | — |
| 2012-08-24 | $25.40 | $25.40 | 4,713,670 | — | — |
| 2012-08-23 | $25.00 | $25.00 | 4,655,990 | — | — |
| 2012-08-22 | $25.60 | $25.60 | 2,293,050 | — | — |
| 2012-08-21 | $25.70 | $25.70 | 3,649,020 | — | — |
| 2012-08-20 | $25.60 | $25.60 | 6,803,570 | — | — |
| 2012-08-17 | $25.60 | $25.60 | 3,572,820 | — | — |
| 2012-08-16 | $25.90 | $25.90 | 8,585,540 | — | — |
| 2012-08-15 | $25.50 | $25.50 | 8,171,880 | — | — |
| 2012-08-14 | $25.30 | $25.30 | 8,345,300 | — | — |
| 2012-08-13 | $25.10 | $25.10 | 7,547,960 | — | — |
| 2012-08-10 | $24.80 | $24.80 | 13,765,780 | — | — |
| 2012-08-09 | $24.00 | $24.00 | 12,158,950 | — | — |
| 2012-08-08 | $24.80 | $24.80 | 32,522,190 | — | — |
| 2012-08-07 | $23.00 | $23.00 | 19,152,860 | — | — |
| 2012-08-06 | $22.00 | $22.00 | 6,744,070 | — | — |
| 2012-08-03 | $21.60 | $21.60 | 3,114,120 | — | — |
| 2012-08-02 | $21.10 | $21.10 | 3,149,110 | — | — |
| 2012-08-01 | $21.50 | $21.50 | 3,438,460 | — | — |
| 2012-07-31 | $21.60 | $21.60 | 2,560,710 | — | — |
| 2012-07-30 | $21.90 | $21.90 | 3,226,110 | — | — |
| 2012-07-27 | $21.60 | $21.60 | 6,874,490 | — | — |
| 2012-07-26 | $21.10 | $21.10 | 5,184,220 | — | — |
| 2012-07-25 | $20.80 | $20.80 | 4,297,880 | — | — |
| 2012-07-24 | $20.40 | $20.40 | 1,729,530 | — | — |
| 2012-07-23 | $20.80 | $20.80 | 2,179,450 | — | — |
| 2012-07-20 | $21.00 | $21.00 | 4,416,040 | — | — |
| 2012-07-19 | $21.10 | $21.10 | 4,691,200 | — | — |
| 2012-07-18 | $21.10 | $21.10 | 3,749,390 | — | — |
| 2012-07-17 | $20.90 | $20.90 | 4,983,890 | — | — |
| 2012-07-16 | $20.70 | $20.70 | 3,074,470 | — | — |
| 2012-07-13 | $20.50 | $20.50 | 4,508,810 | — | — |
| 2012-07-12 | $20.70 | $20.70 | 3,836,880 | — | — |
| 2012-07-11 | $20.30 | $20.30 | 2,308,020 | — | — |
| 2012-07-10 | $20.50 | $20.50 | 4,358,940 | — | — |
| 2012-07-09 | $20.80 | $20.80 | 4,908,800 | — | — |
| 2012-07-06 | $20.50 | $20.50 | 2,973,710 | — | — |
| 2012-07-05 | $20.90 | $20.90 | 5,242,120 | — | — |
| 2012-07-03 | $20.40 | $20.40 | 5,360,790 | — | — |
| 2012-07-02 | $19.90 | $19.90 | 6,784,460 | — | — |
| 2012-06-29 | $18.50 | $18.50 | 3,707,760 | — | — |
| 2012-06-28 | $18.60 | $18.60 | 1,856,540 | — | — |
| 2012-06-27 | $18.70 | $18.70 | 1,743,860 | — | — |
| 2012-06-26 | $18.40 | $18.40 | 2,348,440 | — | — |
| 2012-06-25 | $18.20 | $18.20 | 4,869,550 | — | — |
| 2012-06-22 | $18.90 | $18.90 | 4,112,700 | — | — |
| 2012-06-21 | $18.80 | $18.80 | 3,569,720 | — | — |
| 2012-06-20 | $19.20 | $19.20 | 2,235,480 | — | — |
| 2012-06-19 | $19.10 | $19.10 | 5,573,540 | — | — |
| 2012-06-18 | $18.40 | $18.40 | 4,187,610 | — | — |
| 2012-06-15 | $18.70 | $18.70 | 3,776,440 | — | — |
| 2012-06-14 | $18.60 | $18.60 | 3,280,830 | — | — |
| 2012-06-13 | $18.30 | $18.30 | 3,220,360 | — | — |
| 2012-06-12 | $18.60 | $18.60 | 1,971,430 | — | — |
| 2012-06-11 | $18.60 | $18.60 | 1,233,810 | — | — |
| 2012-06-08 | $18.60 | $18.60 | 1,621,230 | — | — |
| 2012-06-07 | $18.60 | $18.60 | 3,669,310 | — | — |
| 2012-06-06 | $19.20 | $19.20 | 2,931,250 | — | — |
| 2012-06-05 | $18.90 | $18.90 | 3,078,060 | — | — |
| 2012-06-04 | $19.00 | $19.00 | 3,508,900 | — | — |
| 2012-06-01 | $18.40 | $18.40 | 3,402,120 | — | — |
| 2012-05-31 | $18.90 | $18.90 | 5,684,310 | — | — |
| 2012-05-30 | $18.90 | $18.90 | 4,263,140 | — | — |
| 2012-05-29 | $19.30 | $19.30 | 3,079,150 | — | — |
| 2012-05-25 | $19.30 | $19.30 | 1,985,370 | — | — |
| 2012-05-24 | $19.90 | $19.90 | 2,538,170 | — | — |
| 2012-05-23 | $19.90 | $19.90 | 4,621,970 | — | — |
| 2012-05-22 | $19.60 | $19.60 | 5,345,910 | — | — |
| 2012-05-21 | $19.80 | $19.80 | 5,666,430 | — | — |
| 2012-05-18 | $18.90 | $18.90 | 9,747,120 | — | — |
| 2012-05-17 | $18.30 | $18.30 | 17,657,350 | — | — |
| 2012-05-16 | $19.60 | $19.60 | 6,225,520 | — | — |
| 2012-05-15 | $19.80 | $19.80 | 8,649,730 | — | — |
| 2012-05-14 | $20.20 | $20.20 | 9,214,070 | — | — |
| 2012-05-11 | $21.30 | $21.30 | 3,665,470 | — | — |
| 2012-05-10 | $21.80 | $21.80 | 9,160,630 | — | — |
| 2012-05-09 | $21.80 | $21.80 | 14,400,270 | — | — |
| 2012-05-08 | $21.40 | $21.40 | 16,053,830 | — | — |
| 2012-05-07 | $21.70 | $21.70 | 9,289,780 | — | — |
| 2012-05-04 | $21.60 | $21.60 | 8,807,480 | — | — |
| 2012-05-03 | $22.10 | $22.10 | 3,708,130 | — | — |
| 2012-05-02 | $22.50 | $22.50 | 4,290,880 | — | — |
| 2012-05-01 | $22.30 | $22.30 | 9,904,160 | — | — |
| 2012-04-30 | $22.60 | $22.60 | 5,168,530 | — | — |
| 2012-04-27 | $22.10 | $22.10 | 3,967,330 | — | — |
| 2012-04-26 | $22.00 | $22.00 | 3,288,060 | — | — |
| 2012-04-25 | $22.10 | $22.10 | 2,256,670 | — | — |
| 2012-04-24 | $21.90 | $21.90 | 4,098,570 | — | — |
| 2012-04-23 | $21.40 | $21.40 | 4,984,180 | — | — |
| 2012-04-20 | $22.30 | $22.30 | 4,657,660 | — | — |
| 2012-04-19 | $22.40 | $22.40 | 3,552,190 | — | — |
| 2012-04-18 | $22.70 | $22.70 | 3,076,630 | — | — |
| 2012-04-17 | $22.40 | $22.40 | 5,615,690 | — | — |
| 2012-04-16 | $21.70 | $21.70 | 6,139,640 | — | — |
| 2012-04-13 | $22.30 | $22.30 | 2,263,070 | — | — |
| 2012-04-12 | $22.60 | $22.60 | 3,503,210 | — | — |
| 2012-04-11 | $22.50 | $22.50 | 3,579,690 | — | — |
| 2012-04-10 | $22.20 | $22.20 | 7,608,020 | — | — |
| 2012-04-09 | $23.30 | $23.30 | 3,260,540 | — | — |
| 2012-04-05 | $23.50 | $23.50 | 6,099,950 | — | — |
| 2012-04-04 | $22.90 | $22.90 | 9,489,420 | — | — |
| 2012-04-03 | $23.30 | $23.30 | 10,501,590 | — | — |
| 2012-04-02 | $24.00 | $24.00 | 14,095,370 | — | — |
| 2012-03-30 | $23.10 | $23.10 | 11,285,240 | — | — |
| 2012-03-29 | $22.10 | $22.10 | 5,464,940 | — | — |
| 2012-03-28 | $22.40 | $22.40 | 4,081,250 | — | — |
| 2012-03-27 | $22.50 | $22.50 | 7,527,010 | — | — |
| 2012-03-26 | $22.50 | $22.50 | 5,262,100 | — | — |
| 2012-03-23 | $22.60 | $22.60 | 1,550,060 | — | — |
| 2012-03-22 | $22.70 | $22.70 | 1,323,310 | — | — |
| 2012-03-21 | $22.60 | $22.60 | 982,550 | — | — |
| 2012-03-20 | $22.60 | $22.60 | 2,113,750 | — | — |
| 2012-03-19 | $22.70 | $22.70 | 2,190,350 | — | — |
| 2012-03-16 | $22.60 | $22.60 | 2,787,110 | — | — |
| 2012-03-15 | $22.80 | $22.80 | 2,778,720 | — | — |
| 2012-03-14 | $22.90 | $22.90 | 2,137,620 | — | — |
| 2012-03-13 | $22.90 | $22.90 | 4,933,620 | — | — |
| 2012-03-12 | $23.20 | $23.20 | 3,663,560 | — | — |
| 2012-03-09 | $23.50 | $23.50 | 6,407,430 | — | — |
| 2012-03-08 | $23.00 | $23.00 | 4,329,240 | — | — |
| 2012-03-07 | $22.50 | $22.50 | 2,519,940 | — | — |
| 2012-03-06 | $22.20 | $22.20 | 4,875,450 | — | — |
| 2012-03-05 | $22.60 | $22.60 | 5,042,890 | — | — |
| 2012-03-02 | $23.10 | $23.10 | 10,439,870 | — | — |
| 2012-03-01 | $22.30 | $22.30 | 4,731,650 | — | — |
| 2012-02-29 | $22.60 | $22.60 | 9,389,650 | — | — |
| 2012-02-28 | $22.20 | $22.20 | 5,531,330 | — | — |
| 2012-02-27 | $22.30 | $22.30 | 6,372,770 | — | — |
| 2012-02-24 | $22.00 | $22.00 | 11,562,640 | — | — |
| 2012-02-23 | $21.00 | $21.00 | 3,659,040 | — | — |
| 2012-02-22 | $20.90 | $20.90 | 5,414,580 | — | — |
| 2012-02-21 | $21.20 | $21.20 | 4,000,760 | — | — |
| 2012-02-17 | $21.50 | $21.50 | 3,329,500 | — | — |
| 2012-02-16 | $21.50 | $21.50 | 1,896,840 | — | — |
| 2012-02-15 | $21.40 | $21.40 | 4,013,060 | — | — |
| 2012-02-14 | $21.50 | $21.50 | 3,459,700 | — | — |
| 2012-02-13 | $21.50 | $21.50 | 3,015,560 | — | — |
| 2012-02-10 | $21.50 | $21.50 | 4,978,840 | — | — |
| 2012-02-09 | $21.90 | $21.90 | 11,436,060 | — | — |
| 2012-02-08 | $21.90 | $21.90 | 10,417,540 | — | — |
| 2012-02-07 | $21.20 | $21.20 | 5,747,450 | — | — |
| 2012-02-06 | $21.50 | $21.50 | 2,793,030 | — | — |
| 2012-02-03 | $21.50 | $21.50 | 6,718,190 | — | — |
| 2012-02-02 | $21.20 | $21.20 | 3,099,410 | — | — |
| 2012-02-01 | $21.40 | $21.40 | 7,400,030 | — | — |
| 2012-01-31 | $20.80 | $20.80 | 6,684,180 | — | — |
| 2012-01-30 | $20.30 | $20.30 | 7,504,400 | — | — |
| 2012-01-27 | $20.40 | $20.40 | 5,581,220 | — | — |
| 2012-01-26 | $20.80 | $20.80 | 9,113,660 | — | — |
| 2012-01-25 | $20.80 | $20.80 | 7,222,850 | — | — |
| 2012-01-24 | $20.80 | $20.80 | 4,093,680 | — | — |
| 2012-01-23 | $21.00 | $21.00 | 4,993,600 | — | — |
| 2012-01-20 | $21.00 | $21.00 | 5,697,700 | — | — |
| 2012-01-19 | $21.60 | $21.60 | 6,336,260 | — | — |
| 2012-01-18 | $21.60 | $21.60 | 6,314,540 | — | — |
| 2012-01-17 | $21.60 | $21.60 | 6,542,320 | — | — |
| 2012-01-13 | $21.40 | $21.40 | 8,127,510 | — | — |
| 2012-01-12 | $21.10 | $21.10 | 7,126,190 | — | — |
| 2012-01-11 | $20.40 | $20.40 | 3,688,980 | — | — |
| 2012-01-10 | $20.50 | $20.50 | 5,965,910 | — | — |
| 2012-01-09 | $20.50 | $20.50 | 7,556,530 | — | — |
| 2012-01-06 | $20.00 | $20.00 | 4,605,240 | — | — |
| 2012-01-05 | $20.40 | $20.40 | 12,183,910 | — | — |
| 2012-01-04 | $18.30 | $18.30 | 6,935,540 | — | — |
| 2012-01-03 | $18.60 | $18.60 | 4,406,730 | — | — |