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
- 1996-06-27 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 | $26.08 | $32.96 | 757,840 | — | — |
| 2012-12-28 | $25.86 | $32.69 | 573,190 | — | — |
| 2012-12-27 | $25.80 | $32.61 | 632,433 | — | — |
| 2012-12-26 | $26.85 | $33.94 | 305,321 | — | — |
| 2012-12-24 | $26.85 | $33.94 | 384,110 | — | — |
| 2012-12-21 | $27.15 | $34.32 | 1,140,189 | — | — |
| 2012-12-20 | $26.95 | $34.07 | 672,677 | — | — |
| 2012-12-19 | $26.80 | $33.88 | 899,392 | — | — |
| 2012-12-18 | $26.99 | $34.11 | 695,743 | — | — |
| 2012-12-17 | $26.62 | $33.65 | 715,471 | — | — |
| 2012-12-14 | $26.39 | $33.36 | 935,023 | — | — |
| 2012-12-13 | $26.38 | $33.34 | 827,280 | — | — |
| 2012-12-12 | $26.29 | $33.23 | 1,034,085 | — | — |
| 2012-12-11 | $26.43 | $33.40 | 701,146 | — | — |
| 2012-12-10 | $26.31 | $33.25 | 977,695 | — | — |
| 2012-12-07 | $26.08 | $32.96 | 916,084 | — | — |
| 2012-12-06 | $25.58 | $32.34 | 856,598 | — | — |
| 2012-12-05 | $25.72 | $32.51 | 1,672,103 | — | — |
| 2012-12-04 | $25.72 | $32.51 | 1,289,147 | — | — |
| 2012-12-03 | $25.37 | $32.07 | 1,082,281 | — | — |
| 2012-11-30 | $25.16 | $31.80 | 787,886 | — | — |
| 2012-11-29 | $25.02 | $31.63 | 919,423 | — | — |
| 2012-11-28 | $24.99 | $31.59 | 834,382 | — | — |
| 2012-11-27 | $25.17 | $31.82 | 786,186 | — | — |
| 2012-11-26 | $25.45 | $32.17 | 1,020,124 | — | — |
| 2012-11-23 | $25.77 | $32.57 | 888,709 | — | — |
| 2012-11-21 | $25.35 | $32.05 | 1,171,571 | — | — |
| 2012-11-20 | $25.52 | $32.26 | 922,276 | — | — |
| 2012-11-19 | $25.54 | $32.28 | 824,488 | — | — |
| 2012-11-16 | $25.14 | $31.78 | 1,117,608 | — | — |
| 2012-11-15 | $25.26 | $31.92 | 1,612,010 | — | — |
| 2012-11-14 | $25.19 | $31.84 | 1,387,966 | — | — |
| 2012-11-13 | $25.06 | $31.67 | 1,036,635 | — | — |
| 2012-11-12 | $25.12 | $31.76 | 740,722 | — | — |
| 2012-11-09 | $24.94 | $31.53 | 698,839 | — | — |
| 2012-11-08 | $24.86 | $31.42 | 762,817 | — | — |
| 2012-11-07 | $25.04 | $31.65 | 1,431,731 | — | — |
| 2012-11-06 | $25.86 | $32.69 | 1,197,793 | — | — |
| 2012-11-05 | $25.83 | $32.65 | 714,257 | — | — |
| 2012-11-02 | $25.96 | $32.82 | 899,635 | — | — |
| 2012-11-01 | $26.26 | $33.19 | 1,124,103 | — | — |
| 2012-10-31 | $25.75 | $32.55 | 824,185 | — | — |
| 2012-10-26 | $26.18 | $33.09 | 645,909 | — | — |
| 2012-10-25 | $26.67 | $33.71 | 1,281,256 | — | — |
| 2012-10-24 | $26.11 | $33.00 | 1,178,187 | — | — |
| 2012-10-23 | $25.63 | $32.40 | 744,668 | — | — |
| 2012-10-22 | $25.60 | $32.36 | 505,752 | — | — |
| 2012-10-19 | $25.30 | $31.98 | 1,069,048 | — | — |
| 2012-10-18 | $25.44 | $32.15 | 1,022,552 | — | — |
| 2012-10-17 | $24.96 | $31.55 | 731,617 | — | — |
| 2012-10-16 | $24.93 | $31.51 | 1,387,906 | — | — |
| 2012-10-15 | $24.88 | $31.44 | 609,367 | — | — |
| 2012-10-12 | $24.38 | $30.82 | 557,833 | — | — |
| 2012-10-11 | $24.48 | $30.94 | 339,313 | — | — |
| 2012-10-10 | $24.28 | $30.69 | 510,184 | — | — |
| 2012-10-09 | $24.48 | $30.94 | 600,930 | — | — |
| 2012-10-08 | $24.25 | $30.65 | 467,390 | — | — |
| 2012-10-05 | $24.27 | $30.67 | 569,487 | — | — |
| 2012-10-04 | $23.95 | $30.28 | 725,304 | — | — |
| 2012-10-03 | $23.86 | $30.15 | 337,917 | — | — |
| 2012-10-02 | $23.87 | $30.17 | 530,943 | — | — |
| 2012-10-01 | $24.07 | $30.42 | 458,710 | — | — |
| 2012-09-28 | $23.95 | $30.28 | 423,625 | — | — |
| 2012-09-27 | $23.94 | $30.26 | 554,859 | — | — |
| 2012-09-26 | $23.81 | $30.09 | 701,874 | — | — |
| 2012-09-25 | $23.89 | $30.19 | 1,435,980 | — | — |
| 2012-09-24 | $24.35 | $30.78 | 687,670 | — | — |
| 2012-09-21 | $24.18 | $30.57 | 1,098,791 | — | — |
| 2012-09-20 | $23.95 | $30.28 | 747,642 | — | — |
| 2012-09-19 | $24.22 | $30.61 | 838,995 | — | — |
| 2012-09-18 | $23.95 | $30.28 | 1,527,333 | — | — |
| 2012-09-17 | $23.71 | $29.96 | 480,137 | — | — |
| 2012-09-14 | $24.43 | $30.88 | 779,145 | — | — |
| 2012-09-13 | $24.81 | $31.36 | 1,146,805 | — | — |
| 2012-09-12 | $24.30 | $30.71 | 692,648 | — | — |
| 2012-09-11 | $24.33 | $30.76 | 443,049 | — | — |
| 2012-09-10 | $23.82 | $30.11 | 550,063 | — | — |
| 2012-09-07 | $24.43 | $30.88 | 544,054 | — | — |
| 2012-09-06 | $24.50 | $30.96 | 999,304 | — | — |
| 2012-09-05 | $23.94 | $30.26 | 746,610 | — | — |
| 2012-09-04 | $23.86 | $30.15 | 733,317 | — | — |
| 2012-08-31 | $23.62 | $29.86 | 775,260 | — | — |
| 2012-08-30 | $23.64 | $29.88 | 978,302 | — | — |
| 2012-08-29 | $24.05 | $30.40 | 709,219 | — | — |
| 2012-08-28 | $24.38 | $30.82 | 566,392 | — | — |
| 2012-08-27 | $24.18 | $30.57 | 513,643 | — | — |
| 2012-08-24 | $24.02 | $30.36 | 959,606 | — | — |
| 2012-08-23 | $24.12 | $30.49 | 3,044,409 | — | — |
| 2012-08-22 | $24.32 | $30.74 | 2,464,663 | — | — |
| 2012-08-21 | $24.07 | $30.42 | 781,513 | — | — |
| 2012-08-20 | $24.05 | $30.40 | 479,894 | — | — |
| 2012-08-17 | $24.05 | $30.40 | 1,020,610 | — | — |
| 2012-08-16 | $24.14 | $30.51 | 996,391 | — | — |
| 2012-08-15 | $24.10 | $30.46 | 821,150 | — | — |
| 2012-08-14 | $23.97 | $30.30 | 985,465 | — | — |
| 2012-08-13 | $23.67 | $29.92 | 968,469 | — | — |
| 2012-08-10 | $23.64 | $29.88 | 786,429 | — | — |
| 2012-08-09 | $23.15 | $29.26 | 595,406 | — | — |
| 2012-08-08 | $23.06 | $29.15 | 866,857 | — | — |
| 2012-08-07 | $22.67 | $28.65 | 1,437,073 | — | — |
| 2012-08-06 | $23.25 | $29.38 | 1,707,916 | — | — |
| 2012-08-03 | $23.05 | $29.13 | 2,578,233 | — | — |
| 2012-08-02 | $22.52 | $28.47 | 1,265,170 | — | — |
| 2012-08-01 | $22.57 | $28.53 | 1,399,378 | — | — |
| 2012-07-31 | $22.85 | $28.88 | 2,533,557 | — | — |
| 2012-07-30 | $22.34 | $28.24 | 860,180 | — | — |
| 2012-07-27 | $22.55 | $28.51 | 2,849,319 | — | — |
| 2012-07-26 | $22.09 | $27.92 | 2,490,278 | — | — |
| 2012-07-25 | $21.94 | $27.74 | 1,686,185 | — | — |
| 2012-07-24 | $21.86 | $27.63 | 3,367,940 | — | — |
| 2012-07-23 | $21.42 | $27.07 | 563,903 | — | — |
| 2012-07-20 | $21.24 | $26.84 | 648,519 | — | — |
| 2012-07-19 | $21.25 | $26.86 | 872,259 | — | — |
| 2012-07-18 | $21.45 | $27.11 | 1,188,931 | — | — |
| 2012-07-17 | $21.53 | $27.22 | 1,292,364 | — | — |
| 2012-07-16 | $21.24 | $26.84 | 796,323 | — | — |
| 2012-07-13 | $21.52 | $27.20 | 1,037,667 | — | — |
| 2012-07-12 | $20.99 | $26.53 | 1,306,264 | — | — |
| 2012-07-11 | $21.63 | $27.34 | 1,032,264 | — | — |
| 2012-07-10 | $21.15 | $26.74 | 1,511,673 | — | — |
| 2012-07-09 | $21.14 | $26.72 | 1,056,180 | — | — |
| 2012-07-06 | $20.30 | $25.65 | 677,291 | — | — |
| 2012-07-05 | $20.53 | $25.95 | 885,249 | — | — |
| 2012-07-03 | $20.63 | $26.07 | 777,628 | — | — |
| 2012-07-02 | $20.15 | $25.47 | 979,819 | — | — |
| 2012-06-29 | $19.93 | $25.20 | 891,440 | — | — |
| 2012-06-28 | $19.31 | $24.40 | 781,330 | — | — |
| 2012-06-27 | $19.44 | $24.57 | 708,794 | — | — |
| 2012-06-26 | $19.31 | $24.40 | 1,070,869 | — | — |
| 2012-06-25 | $18.96 | $23.97 | 1,405,326 | — | — |
| 2012-06-22 | $18.96 | $23.97 | 447,298 | — | — |
| 2012-06-21 | $19.19 | $24.26 | 891,319 | — | — |
| 2012-06-20 | $19.36 | $24.47 | 514,797 | — | — |
| 2012-06-19 | $19.42 | $24.55 | 839,481 | — | — |
| 2012-06-18 | $19.09 | $24.13 | 651,493 | — | — |
| 2012-06-15 | $18.75 | $23.70 | 1,498,804 | — | — |
| 2012-06-14 | $18.96 | $23.97 | 1,263,046 | — | — |
| 2012-06-13 | $18.76 | $23.72 | 821,939 | — | — |
| 2012-06-12 | $19.14 | $24.20 | 619,990 | — | — |
| 2012-06-11 | $18.81 | $23.78 | 721,359 | — | — |
| 2012-06-08 | $18.91 | $23.91 | 939,150 | — | — |
| 2012-06-07 | $19.41 | $24.53 | 1,062,736 | — | — |
| 2012-06-06 | $19.64 | $24.82 | 1,157,853 | — | — |
| 2012-06-05 | $19.18 | $24.24 | 1,431,427 | — | — |
| 2012-06-04 | $19.21 | $24.28 | 1,228,568 | — | — |
| 2012-06-01 | $19.08 | $24.11 | 1,664,394 | — | — |
| 2012-05-31 | $18.35 | $23.20 | 4,536,961 | — | — |
| 2012-05-30 | $18.95 | $23.95 | 3,129,389 | — | — |
| 2012-05-29 | $18.98 | $23.99 | 903,216 | — | — |
| 2012-05-25 | $19.11 | $24.15 | 953,718 | — | — |
| 2012-05-24 | $18.85 | $23.82 | 1,003,796 | — | — |
| 2012-05-23 | $19.23 | $24.30 | 1,893,233 | — | — |
| 2012-05-22 | $20.13 | $25.45 | 1,259,464 | — | — |
| 2012-05-21 | $19.95 | $25.22 | 1,299,526 | — | — |
| 2012-05-18 | $19.95 | $25.22 | 1,058,305 | — | — |
| 2012-05-17 | $20.16 | $25.49 | 1,532,068 | — | — |
| 2012-05-16 | $20.63 | $26.07 | 2,103,680 | — | — |
| 2012-05-15 | $20.97 | $26.51 | 1,913,992 | — | — |
| 2012-05-14 | $21.37 | $27.01 | 1,205,320 | — | — |
| 2012-05-11 | $21.38 | $27.03 | 821,696 | — | — |
| 2012-05-10 | $21.75 | $27.49 | 1,270,148 | — | — |
| 2012-05-09 | $21.88 | $27.65 | 1,215,821 | — | — |
| 2012-05-08 | $22.09 | $27.92 | 1,210,722 | — | — |
| 2012-05-07 | $22.32 | $28.22 | 1,002,218 | — | — |
| 2012-05-04 | $21.75 | $27.49 | 847,129 | — | — |
| 2012-05-03 | $21.73 | $27.47 | 1,008,106 | — | — |
| 2012-05-02 | $22.21 | $28.07 | 1,153,725 | — | — |
| 2012-05-01 | $22.39 | $28.30 | 868,010 | — | — |
| 2012-04-30 | $22.27 | $28.15 | 621,143 | — | — |
| 2012-04-27 | $22.24 | $28.11 | 1,676,716 | — | — |
| 2012-04-26 | $22.24 | $28.11 | 1,700,693 | — | — |
| 2012-04-25 | $22.31 | $28.19 | 854,474 | — | — |
| 2012-04-24 | $22.45 | $28.38 | 1,435,919 | — | — |
| 2012-04-23 | $21.83 | $27.59 | 1,166,836 | — | — |
| 2012-04-20 | $21.94 | $27.74 | 999,001 | — | — |
| 2012-04-19 | $21.88 | $27.65 | 1,644,424 | — | — |
| 2012-04-18 | $21.94 | $27.74 | 4,357,046 | — | — |
| 2012-04-17 | $22.42 | $28.34 | 999,729 | — | — |
| 2012-04-16 | $22.57 | $28.53 | 1,113,663 | — | — |
| 2012-04-13 | $22.70 | $28.69 | 644,513 | — | — |
| 2012-04-12 | $22.82 | $28.84 | 952,140 | — | — |
| 2012-04-11 | $22.55 | $28.51 | 861,151 | — | — |
| 2012-04-10 | $22.54 | $28.49 | 1,609,096 | — | — |
| 2012-04-09 | $22.59 | $28.55 | 1,000,275 | — | — |
| 2012-04-05 | $22.59 | $28.55 | 1,357,920 | — | — |
| 2012-04-04 | $22.59 | $28.55 | 2,760,029 | — | — |
| 2012-04-03 | $22.93 | $28.99 | 1,875,023 | — | — |
| 2012-04-02 | $23.28 | $29.42 | 1,050,535 | — | — |
| 2012-03-30 | $22.92 | $28.97 | 1,495,466 | — | — |
| 2012-03-29 | $23.05 | $29.13 | 1,012,233 | — | — |
| 2012-03-28 | $23.05 | $29.13 | 2,012,084 | — | — |
| 2012-03-27 | $23.10 | $29.19 | 1,688,553 | — | — |
| 2012-03-26 | $23.13 | $29.24 | 2,407,726 | — | — |
| 2012-03-23 | $22.90 | $28.94 | 1,562,904 | — | — |
| 2012-03-22 | $23.16 | $29.28 | 1,332,062 | — | — |
| 2012-03-21 | $23.21 | $29.34 | 1,271,786 | — | — |
| 2012-03-20 | $22.83 | $28.86 | 1,086,773 | — | — |
| 2012-03-19 | $22.69 | $28.67 | 506,845 | — | — |
| 2012-03-16 | $22.36 | $28.26 | 1,149,597 | — | — |
| 2012-03-15 | $22.39 | $28.30 | 930,167 | — | — |
| 2012-03-14 | $22.26 | $28.13 | 995,237 | — | — |
| 2012-03-13 | $22.80 | $28.82 | 932,595 | — | — |
| 2012-03-12 | $22.70 | $28.69 | 688,702 | — | — |
| 2012-03-09 | $22.72 | $28.72 | 629,884 | — | — |
| 2012-03-08 | $22.77 | $28.78 | 915,053 | — | — |
| 2012-03-07 | $22.97 | $29.03 | 765,488 | — | — |
| 2012-03-06 | $22.67 | $28.65 | 776,899 | — | — |
| 2012-03-05 | $23.16 | $29.28 | 730,525 | — | — |
| 2012-03-02 | $23.74 | $30.01 | 1,050,596 | — | — |
| 2012-03-01 | $24.05 | $30.40 | 932,716 | — | — |
| 2012-02-29 | $23.81 | $30.09 | 1,265,716 | — | — |
| 2012-02-28 | $23.64 | $29.88 | 1,197,247 | — | — |
| 2012-02-27 | $23.08 | $29.17 | 1,018,243 | — | — |
| 2012-02-24 | $23.03 | $29.11 | 461,199 | — | — |
| 2012-02-23 | $22.93 | $28.99 | 593,039 | — | — |
| 2012-02-22 | $23.03 | $29.11 | 669,278 | — | — |
| 2012-02-21 | $22.67 | $28.65 | 1,259,829 | — | — |
| 2012-02-17 | $22.90 | $28.94 | 983,765 | — | — |
| 2012-02-16 | $22.70 | $28.69 | 1,239,312 | — | — |
| 2012-02-15 | $22.92 | $28.97 | 909,832 | — | — |
| 2012-02-14 | $22.54 | $28.49 | 1,025,891 | — | — |
| 2012-02-13 | $22.57 | $28.53 | 829,283 | — | — |
| 2012-02-10 | $22.08 | $27.90 | 1,070,080 | — | — |
| 2012-02-09 | $22.50 | $28.44 | 1,410,607 | — | — |
| 2012-02-08 | $22.67 | $28.65 | 775,685 | — | — |
| 2012-02-07 | $22.75 | $28.76 | 701,085 | — | — |
| 2012-02-06 | $22.55 | $28.51 | 930,167 | — | — |
| 2012-02-03 | $22.82 | $28.84 | 975,267 | — | — |
| 2012-02-02 | $23.20 | $29.32 | 864,793 | — | — |
| 2012-02-01 | $23.10 | $29.19 | 602,023 | — | — |
| 2012-01-31 | $23.08 | $29.17 | 706,427 | — | — |
| 2012-01-30 | $22.93 | $28.99 | 811,377 | — | — |
| 2012-01-27 | $23.16 | $29.28 | 425,264 | — | — |
| 2012-01-26 | $23.00 | $29.07 | 1,262,621 | — | — |
| 2012-01-25 | $23.20 | $29.32 | 1,038,334 | — | — |
| 2012-01-24 | $22.32 | $28.22 | 593,282 | — | — |
| 2012-01-23 | $22.27 | $28.15 | 645,605 | — | — |
| 2012-01-20 | $22.16 | $28.01 | 982,065 | — | — |
| 2012-01-19 | $22.13 | $27.97 | 895,082 | — | — |
| 2012-01-18 | $22.03 | $27.84 | 1,185,714 | — | — |
| 2012-01-17 | $21.65 | $27.36 | 796,991 | — | — |
| 2012-01-13 | $21.66 | $27.38 | 553,402 | — | — |
| 2012-01-12 | $21.66 | $27.38 | 821,817 | — | — |
| 2012-01-11 | $21.66 | $27.38 | 761,785 | — | — |
| 2012-01-10 | $21.75 | $27.49 | 1,132,480 | — | — |
| 2012-01-09 | $21.25 | $26.86 | 1,431,367 | — | — |
| 2012-01-06 | $21.71 | $27.45 | 927,496 | — | — |
| 2012-01-05 | $22.17 | $28.03 | 1,175,152 | — | — |
| 2012-01-04 | $22.26 | $28.13 | 1,098,367 | — | — |
| 2012-01-03 | $22.75 | $28.76 | 983,219 | — | — |