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
- 1993-02-02 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 | $30.77 | $12,259.34 | 705,037 | — | — |
| 2012-12-28 | $30.31 | $12,079.29 | 3,039,927 | — | — |
| 2012-12-27 | $30.39 | $12,110.61 | 801,591 | — | — |
| 2012-12-26 | $30.47 | $12,141.91 | 588,054 | — | — |
| 2012-12-24 | $30.71 | $12,235.86 | 308,689 | — | — |
| 2012-12-21 | $30.65 | $12,212.37 | 1,390,267 | — | — |
| 2012-12-20 | $30.83 | $12,282.83 | 998,023 | — | — |
| 2012-12-19 | $30.59 | $12,188.89 | 1,070,995 | — | — |
| 2012-12-18 | $30.47 | $12,141.91 | 1,167,059 | — | — |
| 2012-12-17 | $30.28 | $12,063.63 | 1,568,815 | — | — |
| 2012-12-14 | $29.82 | $11,883.58 | 1,461,809 | — | — |
| 2012-12-13 | $29.84 | $11,891.41 | 3,106,043 | — | — |
| 2012-12-12 | $30.37 | $11,720.24 | 2,218,327 | — | — |
| 2012-12-11 | $30.57 | $11,796.05 | 1,224,453 | — | — |
| 2012-12-10 | $30.69 | $11,841.53 | 1,739,658 | — | — |
| 2012-12-07 | $30.59 | $11,803.63 | 1,380,616 | — | — |
| 2012-12-06 | $30.45 | $11,750.56 | 823,598 | — | — |
| 2012-12-05 | $30.28 | $11,682.33 | 1,264,499 | — | — |
| 2012-12-04 | $30.37 | $11,720.24 | 1,278,565 | — | — |
| 2012-12-03 | $30.31 | $11,697.50 | 1,149,996 | — | — |
| 2012-11-30 | $30.08 | $11,606.53 | 2,957,171 | — | — |
| 2012-11-29 | $29.86 | $11,523.13 | 3,049,280 | — | — |
| 2012-11-28 | $29.88 | $11,530.71 | 1,467,560 | — | — |
| 2012-11-27 | $30.22 | $11,659.59 | 1,526,538 | — | — |
| 2012-11-26 | $30.51 | $11,773.31 | 1,654,255 | — | — |
| 2012-11-23 | $30.55 | $11,788.47 | 519,246 | — | — |
| 2012-11-21 | $30.39 | $11,727.83 | 1,113,474 | — | — |
| 2012-11-20 | $30.53 | $11,780.88 | 1,512,833 | — | — |
| 2012-11-19 | $30.10 | $11,614.11 | 1,103,709 | — | — |
| 2012-11-16 | $29.59 | $11,417.01 | 1,629,089 | — | — |
| 2012-11-15 | $29.31 | $11,310.87 | 1,123,981 | — | — |
| 2012-11-14 | $29.37 | $11,333.61 | 1,161,193 | — | — |
| 2012-11-13 | $30.00 | $11,576.21 | 1,169,139 | — | — |
| 2012-11-12 | $29.96 | $11,561.05 | 846,959 | — | — |
| 2012-11-09 | $29.76 | $11,485.23 | 884,177 | — | — |
| 2012-11-08 | $29.88 | $11,530.71 | 1,141,544 | — | — |
| 2012-11-07 | $30.41 | $11,735.40 | 1,290,492 | — | — |
| 2012-11-06 | $30.71 | $11,849.11 | 2,056,125 | — | — |
| 2012-11-05 | $30.61 | $11,811.21 | 1,360,209 | — | — |
| 2012-11-02 | $30.81 | $11,887.02 | 2,946,457 | — | — |
| 2012-11-01 | $30.37 | $11,720.24 | 1,294,597 | — | — |
| 2012-10-31 | $30.18 | $11,644.43 | 1,959,401 | — | — |
| 2012-10-26 | $29.57 | $11,409.42 | 1,309,593 | — | — |
| 2012-10-25 | $30.08 | $11,606.53 | 1,234,607 | — | — |
| 2012-10-24 | $30.41 | $11,735.40 | 934,375 | — | — |
| 2012-10-23 | $30.41 | $11,735.40 | 1,438,180 | — | — |
| 2012-10-22 | $30.73 | $11,856.70 | 1,448,722 | — | — |
| 2012-10-19 | $30.81 | $11,887.02 | 1,169,026 | — | — |
| 2012-10-18 | $31.12 | $12,008.32 | 697,969 | — | — |
| 2012-10-17 | $30.84 | $11,902.18 | 1,279,804 | — | — |
| 2012-10-16 | $30.77 | $11,871.86 | 1,325,384 | — | — |
| 2012-10-15 | $30.73 | $11,856.70 | 914,705 | — | — |
| 2012-10-12 | $30.63 | $11,818.79 | 1,424,547 | — | — |
| 2012-10-11 | $30.45 | $11,750.56 | 1,722,978 | — | — |
| 2012-10-10 | $30.26 | $11,674.76 | 835,697 | — | — |
| 2012-10-09 | $30.04 | $11,591.37 | 983,952 | — | — |
| 2012-10-08 | $29.96 | $11,561.05 | 1,750,949 | — | — |
| 2012-10-05 | $29.92 | $11,545.88 | 1,426,615 | — | — |
| 2012-10-04 | $29.86 | $11,523.13 | 1,286,889 | — | — |
| 2012-10-03 | $29.96 | $11,561.05 | 2,389,909 | — | — |
| 2012-10-02 | $29.90 | $11,538.30 | 3,473,424 | — | — |
| 2012-10-01 | $29.92 | $11,545.88 | 1,499,377 | — | — |
| 2012-09-28 | $30.18 | $11,644.43 | 1,465,419 | — | — |
| 2012-09-27 | $30.16 | $11,636.85 | 1,819,322 | — | — |
| 2012-09-26 | $29.88 | $11,530.71 | 1,699,961 | — | — |
| 2012-09-25 | $30.16 | $11,636.85 | 1,906,366 | — | — |
| 2012-09-24 | $30.47 | $11,758.14 | 1,563,854 | — | — |
| 2012-09-21 | $30.65 | $11,826.37 | 2,687,531 | — | — |
| 2012-09-20 | $30.53 | $11,780.88 | 3,450,682 | — | — |
| 2012-09-19 | $31.04 | $11,978.00 | 3,850,387 | — | — |
| 2012-09-18 | $31.14 | $12,015.90 | 2,643,263 | — | — |
| 2012-09-17 | $31.02 | $11,970.42 | 1,123,846 | — | — |
| 2012-09-14 | $31.16 | $12,023.48 | 1,224,312 | — | — |
| 2012-09-13 | $30.79 | $11,879.44 | 1,517,152 | — | — |
| 2012-09-12 | $30.51 | $11,773.31 | 945,147 | — | — |
| 2012-09-11 | $30.59 | $11,433.20 | 876,381 | — | — |
| 2012-09-10 | $30.39 | $11,359.76 | 1,228,685 | — | — |
| 2012-09-07 | $30.51 | $11,403.82 | 2,621,982 | — | — |
| 2012-09-06 | $30.39 | $11,359.76 | 2,063,557 | — | — |
| 2012-09-05 | $30.06 | $11,234.93 | 2,029,145 | — | — |
| 2012-09-04 | $30.16 | $11,271.64 | 1,119,939 | — | — |
| 2012-08-31 | $29.90 | $11,176.18 | 1,554,096 | — | — |
| 2012-08-30 | $29.80 | $11,139.47 | 967,285 | — | — |
| 2012-08-29 | $30.04 | $11,227.59 | 971,719 | — | — |
| 2012-08-28 | $29.92 | $11,183.53 | 1,465,349 | — | — |
| 2012-08-27 | $29.71 | $11,102.76 | 1,746,730 | — | — |
| 2012-08-24 | $29.47 | $11,014.63 | 1,264,320 | — | — |
| 2012-08-23 | $29.21 | $10,919.18 | 1,489,309 | — | — |
| 2012-08-22 | $29.25 | $10,933.87 | 943,092 | — | — |
| 2012-08-21 | $29.39 | $10,985.27 | 1,137,290 | — | — |
| 2012-08-20 | $29.35 | $10,970.58 | 1,259,128 | — | — |
| 2012-08-17 | $29.51 | $11,029.32 | 1,178,262 | — | — |
| 2012-08-16 | $29.35 | $10,970.58 | 788,925 | — | — |
| 2012-08-15 | $29.25 | $10,933.87 | 927,278 | — | — |
| 2012-08-14 | $29.10 | $10,875.12 | 1,045,175 | — | — |
| 2012-08-13 | $29.41 | $10,992.61 | 1,488,418 | — | — |
| 2012-08-10 | $29.27 | $10,941.20 | 1,751,394 | — | — |
| 2012-08-09 | $29.23 | $10,926.53 | 3,163,660 | — | — |
| 2012-08-08 | $28.80 | $10,764.97 | 2,350,829 | — | — |
| 2012-08-07 | $28.76 | $10,750.29 | 1,483,514 | — | — |
| 2012-08-06 | $29.10 | $10,875.12 | 959,358 | — | — |
| 2012-08-03 | $29.19 | $10,911.84 | 3,035,103 | — | — |
| 2012-08-02 | $29.02 | $10,845.75 | 2,472,610 | — | — |
| 2012-08-01 | $29.37 | $10,977.92 | 148,746 | — | — |
| 2012-07-31 | $29.55 | $11,044.01 | 1,577,283 | — | — |
| 2012-07-30 | $29.59 | $11,058.69 | 1,259,671 | — | — |
| 2012-07-27 | $29.53 | $11,036.67 | 1,501,704 | — | — |
| 2012-07-26 | $29.12 | $10,882.46 | 1,722,377 | — | — |
| 2012-07-25 | $28.70 | $10,728.26 | 1,123,786 | — | — |
| 2012-07-24 | $28.64 | $10,706.23 | 2,142,698 | — | — |
| 2012-07-23 | $29.02 | $10,845.75 | 1,414,780 | — | — |
| 2012-07-20 | $29.19 | $10,911.84 | 1,930,251 | — | — |
| 2012-07-19 | $29.23 | $10,926.53 | 1,841,619 | — | — |
| 2012-07-18 | $29.37 | $10,977.92 | 1,170,984 | — | — |
| 2012-07-17 | $29.45 | $11,007.30 | 1,182,773 | — | — |
| 2012-07-16 | $29.25 | $10,933.87 | 1,018,952 | — | — |
| 2012-07-13 | $29.06 | $10,860.43 | 912,188 | — | — |
| 2012-07-12 | $28.78 | $10,757.63 | 718,191 | — | — |
| 2012-07-11 | $28.72 | $10,735.60 | 1,653,925 | — | — |
| 2012-07-10 | $28.86 | $10,787.00 | 1,298,853 | — | — |
| 2012-07-09 | $29.17 | $10,904.49 | 748,760 | — | — |
| 2012-07-06 | $29.12 | $10,882.46 | 1,039,661 | — | — |
| 2012-07-05 | $29.00 | $10,838.40 | 813,162 | — | — |
| 2012-07-03 | $29.12 | $10,882.46 | 643,510 | — | — |
| 2012-07-02 | $28.92 | $10,809.04 | 1,441,382 | — | — |
| 2012-06-29 | $28.76 | $10,750.29 | 1,597,462 | — | — |
| 2012-06-28 | $27.90 | $10,427.19 | 1,258,699 | — | — |
| 2012-06-27 | $27.72 | $10,361.11 | 921,284 | — | — |
| 2012-06-26 | $27.66 | $10,339.07 | 1,309,907 | — | — |
| 2012-06-25 | $27.35 | $10,221.59 | 1,397,564 | — | — |
| 2012-06-22 | $27.50 | $10,280.33 | 1,690,913 | — | — |
| 2012-06-21 | $27.64 | $10,331.73 | 1,815,480 | — | — |
| 2012-06-20 | $28.02 | $10,471.25 | 1,230,064 | — | — |
| 2012-06-19 | $27.82 | $10,397.82 | 1,408,124 | — | — |
| 2012-06-18 | $27.54 | $10,295.01 | 994,083 | — | — |
| 2012-06-15 | $27.29 | $10,199.55 | 1,694,268 | — | — |
| 2012-06-14 | $27.68 | $9,987.60 | 994,168 | — | — |
| 2012-06-13 | $27.03 | $9,753.69 | 789,655 | — | — |
| 2012-06-12 | $27.19 | $9,810.39 | 1,019,113 | — | — |
| 2012-06-11 | $26.82 | $9,675.71 | 989,613 | — | — |
| 2012-06-08 | $27.78 | $10,023.05 | 759,034 | — | — |
| 2012-06-07 | $27.33 | $9,860.01 | 1,209,138 | — | — |
| 2012-06-06 | $27.52 | $9,930.90 | 1,195,097 | — | — |
| 2012-06-05 | $26.82 | $9,675.71 | 1,344,654 | — | — |
| 2012-06-04 | $26.35 | $9,505.59 | 919,044 | — | — |
| 2012-06-01 | $26.58 | $9,590.65 | 1,460,233 | — | — |
| 2012-05-31 | $27.29 | $9,845.84 | 1,922,019 | — | — |
| 2012-05-30 | $27.23 | $9,824.56 | 1,336,771 | — | — |
| 2012-05-29 | $27.84 | $10,044.32 | 1,007,919 | — | — |
| 2012-05-25 | $27.29 | $9,845.84 | 1,075,333 | — | — |
| 2012-05-24 | $27.50 | $9,923.81 | 1,672,727 | — | — |
| 2012-05-23 | $27.43 | $9,895.45 | 1,440,473 | — | — |
| 2012-05-22 | $27.33 | $9,860.01 | 2,000,831 | — | — |
| 2012-05-21 | $27.01 | $9,746.60 | 1,620,955 | — | — |
| 2012-05-18 | $26.25 | $9,470.15 | 1,547,312 | — | — |
| 2012-05-17 | $26.76 | $9,654.45 | 1,550,486 | — | — |
| 2012-05-16 | $27.54 | $9,937.98 | 1,562,767 | — | — |
| 2012-05-15 | $28.07 | $10,129.37 | 1,651,165 | — | — |
| 2012-05-14 | $28.49 | $10,278.23 | 1,439,698 | — | — |
| 2012-05-11 | $28.98 | $10,455.44 | 1,402,123 | — | — |
| 2012-05-10 | $28.90 | $10,427.08 | 1,530,621 | — | — |
| 2012-05-09 | $28.74 | $10,370.38 | 1,859,763 | — | — |
| 2012-05-08 | $28.84 | $10,405.82 | 2,231,410 | — | — |
| 2012-05-07 | $29.02 | $10,469.62 | 1,603,455 | — | — |
| 2012-05-04 | $29.08 | $10,490.88 | 1,137,362 | — | — |
| 2012-05-03 | $29.43 | $10,618.47 | 1,285,397 | — | — |
| 2012-05-02 | $29.45 | $10,625.56 | 1,255,330 | — | — |
| 2012-05-01 | $29.49 | $10,639.74 | 828,115 | — | — |
| 2012-04-30 | $29.08 | $10,490.88 | 673,649 | — | — |
| 2012-04-27 | $29.12 | $10,505.06 | 1,230,947 | — | — |
| 2012-04-26 | $29.06 | $10,483.79 | 838,260 | — | — |
| 2012-04-25 | $28.90 | $10,427.08 | 1,320,055 | — | — |
| 2012-04-24 | $28.72 | $10,363.29 | 1,366,504 | — | — |
| 2012-04-23 | $28.21 | $10,178.99 | 1,572,733 | — | — |
| 2012-04-20 | $28.45 | $10,264.06 | 1,033,233 | — | — |
| 2012-04-19 | $28.02 | $10,108.10 | 2,057,532 | — | — |
| 2012-04-18 | $28.17 | $10,164.82 | 1,005,404 | — | — |
| 2012-04-17 | $28.33 | $10,221.52 | 1,582,868 | — | — |
| 2012-04-16 | $28.13 | $10,150.64 | 1,408,585 | — | — |
| 2012-04-13 | $27.76 | $10,015.96 | 944,898 | — | — |
| 2012-04-12 | $27.86 | $10,051.39 | 1,422,978 | — | — |
| 2012-04-11 | $27.60 | $9,959.25 | 1,397,506 | — | — |
| 2012-04-10 | $27.31 | $9,852.92 | 3,409,260 | — | — |
| 2012-04-09 | $27.94 | $10,079.76 | 2,097,075 | — | — |
| 2012-04-05 | $28.15 | $10,157.72 | 2,729,099 | — | — |
| 2012-04-04 | $28.55 | $10,299.49 | 2,294,584 | — | — |
| 2012-04-03 | $28.72 | $10,363.29 | 1,180,637 | — | — |
| 2012-04-02 | $28.90 | $10,427.08 | 1,753,956 | — | — |
| 2012-03-30 | $28.68 | $10,349.11 | 3,884,138 | — | — |
| 2012-03-29 | $28.57 | $10,306.58 | 4,221,336 | — | — |
| 2012-03-28 | $29.00 | $10,462.53 | 2,517,421 | — | — |
| 2012-03-27 | $29.27 | $10,561.77 | 1,344,793 | — | — |
| 2012-03-26 | $29.00 | $10,462.53 | 1,037,252 | — | — |
| 2012-03-23 | $28.94 | $10,441.26 | 1,863,335 | — | — |
| 2012-03-22 | $28.70 | $10,356.20 | 2,117,897 | — | — |
| 2012-03-21 | $29.37 | $10,597.21 | 1,729,695 | — | — |
| 2012-03-20 | $29.29 | $10,568.86 | 1,193,473 | — | — |
| 2012-03-19 | $29.49 | $10,639.74 | 1,700,817 | — | — |
| 2012-03-16 | $29.27 | $10,561.77 | 1,639,959 | — | — |
| 2012-03-15 | $28.92 | $10,434.18 | 1,702,685 | — | — |
| 2012-03-14 | $28.59 | $10,313.67 | 1,961,049 | — | — |
| 2012-03-13 | $28.66 | $9,995.65 | 1,999,809 | — | — |
| 2012-03-12 | $27.94 | $9,742.17 | 821,212 | — | — |
| 2012-03-09 | $27.90 | $9,728.47 | 1,577,078 | — | — |
| 2012-03-08 | $27.82 | $9,701.06 | 1,254,205 | — | — |
| 2012-03-07 | $27.88 | $9,721.61 | 1,347,310 | — | — |
| 2012-03-06 | $27.56 | $9,612.00 | 1,364,312 | — | — |
| 2012-03-05 | $28.35 | $9,886.04 | 1,391,357 | — | — |
| 2012-03-02 | $28.00 | $9,762.71 | 705,355 | — | — |
| 2012-03-01 | $28.13 | $9,810.68 | 926,478 | — | — |
| 2012-02-29 | $27.76 | $9,680.51 | 1,468,380 | — | — |
| 2012-02-28 | $27.88 | $9,721.61 | 1,300,956 | — | — |
| 2012-02-27 | $27.82 | $9,701.06 | 1,195,308 | — | — |
| 2012-02-24 | $27.74 | $9,673.65 | 1,247,395 | — | — |
| 2012-02-23 | $27.68 | $9,653.11 | 1,289,550 | — | — |
| 2012-02-22 | $27.23 | $9,495.53 | 3,229,172 | — | — |
| 2012-02-21 | $27.45 | $9,570.89 | 2,194,056 | — | — |
| 2012-02-17 | $27.76 | $9,680.51 | 1,377,313 | — | — |
| 2012-02-16 | $27.74 | $9,673.65 | 2,401,783 | — | — |
| 2012-02-15 | $27.50 | $9,591.44 | 2,408,302 | — | — |
| 2012-02-14 | $27.37 | $9,543.49 | 1,371,069 | — | — |
| 2012-02-13 | $27.74 | $9,673.65 | 2,784,412 | — | — |
| 2012-02-10 | $27.33 | $9,529.78 | 1,241,882 | — | — |
| 2012-02-09 | $27.80 | $9,694.21 | 2,297,622 | — | — |
| 2012-02-08 | $28.23 | $9,844.93 | 1,503,189 | — | — |
| 2012-02-07 | $27.96 | $9,749.02 | 1,512,949 | — | — |
| 2012-02-06 | $28.37 | $9,892.89 | 1,726,624 | — | — |
| 2012-02-03 | $28.64 | $9,988.80 | 1,669,771 | — | — |
| 2012-02-02 | $27.94 | $9,742.17 | 1,918,935 | — | — |
| 2012-02-01 | $27.50 | $9,591.44 | 2,466,136 | — | — |
| 2012-01-31 | $27.23 | $9,495.53 | 2,423,351 | — | — |
| 2012-01-30 | $27.17 | $9,474.97 | 2,908,948 | — | — |
| 2012-01-27 | $27.66 | $9,646.25 | 3,444,638 | — | — |
| 2012-01-26 | $28.02 | $9,769.57 | 1,600,803 | — | — |
| 2012-01-25 | $28.15 | $9,817.53 | 1,667,627 | — | — |
| 2012-01-24 | $27.47 | $9,577.74 | 1,624,336 | — | — |
| 2012-01-23 | $27.09 | $9,447.57 | 1,324,352 | — | — |
| 2012-01-20 | $27.09 | $9,447.57 | 1,719,433 | — | — |
| 2012-01-19 | $26.86 | $9,365.36 | 1,174,726 | — | — |
| 2012-01-18 | $26.52 | $9,248.89 | 2,033,549 | — | — |
| 2012-01-17 | $26.17 | $9,125.57 | 1,691,511 | — | — |
| 2012-01-13 | $26.01 | $9,070.76 | 1,561,872 | — | — |
| 2012-01-12 | $26.35 | $9,187.23 | 8,827,030 | — | — |
| 2012-01-11 | $25.68 | $8,954.30 | 3,866,100 | — | — |
| 2012-01-10 | $25.28 | $8,817.28 | 2,588,737 | — | — |
| 2012-01-09 | $24.77 | $8,639.15 | 1,433,897 | — | — |
| 2012-01-06 | $25.05 | $8,735.07 | 1,906,212 | — | — |
| 2012-01-05 | $24.79 | $8,646.00 | 1,500,600 | — | — |
| 2012-01-04 | $24.32 | $8,481.58 | 1,916,176 | — | — |
| 2012-01-03 | $24.13 | $8,413.07 | 1,005,814 | — | — |