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 2026-09-04
- 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 | $28.95 | $28.95 | 426,800 | — | — |
| 2012-12-28 | $28.48 | $28.48 | 457,100 | — | — |
| 2012-12-27 | $28.52 | $28.52 | 262,600 | — | — |
| 2012-12-26 | $28.59 | $28.59 | 279,300 | — | — |
| 2012-12-24 | $28.86 | $28.86 | 146,700 | — | — |
| 2012-12-21 | $28.99 | $28.99 | 1,536,600 | — | — |
| 2012-12-20 | $28.86 | $28.86 | 463,900 | — | — |
| 2012-12-19 | $28.62 | $28.62 | 383,300 | — | — |
| 2012-12-18 | $28.50 | $28.50 | 404,900 | — | — |
| 2012-12-17 | $28.38 | $28.38 | 411,400 | — | — |
| 2012-12-14 | $28.02 | $28.02 | 365,700 | — | — |
| 2012-12-13 | $28.05 | $28.05 | 449,200 | — | — |
| 2012-12-12 | $28.46 | $28.46 | 303,700 | — | — |
| 2012-12-11 | $28.70 | $28.70 | 313,900 | — | — |
| 2012-12-10 | $28.12 | $28.12 | 436,500 | — | — |
| 2012-12-07 | $27.99 | $27.99 | 147,100 | — | — |
| 2012-12-06 | $27.97 | $27.97 | 439,100 | — | — |
| 2012-12-05 | $27.97 | $27.97 | 406,300 | — | — |
| 2012-12-04 | $27.97 | $27.97 | 402,100 | — | — |
| 2012-12-03 | $27.81 | $27.81 | 860,300 | — | — |
| 2012-11-30 | $27.35 | $27.35 | 1,027,400 | — | — |
| 2012-11-29 | $27.86 | $27.86 | 2,688,300 | — | — |
| 2012-11-28 | $24.92 | $24.92 | 763,300 | — | — |
| 2012-11-27 | $24.93 | $24.93 | 616,500 | — | — |
| 2012-11-26 | $24.77 | $24.77 | 628,800 | — | — |
| 2012-11-23 | $24.73 | $24.73 | 142,400 | — | — |
| 2012-11-21 | $24.14 | $24.14 | 263,100 | — | — |
| 2012-11-20 | $24.10 | $24.10 | 298,200 | — | — |
| 2012-11-19 | $24.27 | $24.27 | 408,300 | — | — |
| 2012-11-16 | $23.38 | $23.38 | 366,900 | — | — |
| 2012-11-15 | $23.50 | $23.50 | 340,000 | — | — |
| 2012-11-14 | $23.86 | $23.86 | 254,200 | — | — |
| 2012-11-13 | $24.22 | $24.22 | 141,000 | — | — |
| 2012-11-12 | $24.44 | $24.44 | 209,400 | — | — |
| 2012-11-09 | $24.70 | $24.70 | 273,400 | — | — |
| 2012-11-08 | $24.53 | $24.53 | 254,800 | — | — |
| 2012-11-07 | $24.82 | $24.82 | 486,800 | — | — |
| 2012-11-06 | $25.92 | $25.92 | 562,300 | — | — |
| 2012-11-05 | $25.59 | $25.59 | 303,800 | — | — |
| 2012-11-02 | $24.92 | $24.92 | 371,700 | — | — |
| 2012-11-01 | $25.89 | $25.89 | 548,700 | — | — |
| 2012-10-31 | $24.97 | $24.97 | 272,100 | — | — |
| 2012-10-26 | $24.93 | $24.93 | 180,900 | — | — |
| 2012-10-25 | $24.81 | $24.81 | 504,700 | — | — |
| 2012-10-24 | $24.54 | $24.54 | 601,000 | — | — |
| 2012-10-23 | $24.59 | $24.59 | 278,300 | — | — |
| 2012-10-22 | $24.46 | $24.46 | 313,600 | — | — |
| 2012-10-19 | $24.47 | $24.47 | 415,600 | — | — |
| 2012-10-18 | $24.76 | $24.76 | 346,400 | — | — |
| 2012-10-17 | $24.90 | $24.90 | 467,000 | — | — |
| 2012-10-16 | $24.51 | $24.51 | 507,400 | — | — |
| 2012-10-15 | $23.77 | $23.77 | 227,200 | — | — |
| 2012-10-12 | $23.52 | $23.52 | 235,600 | — | — |
| 2012-10-11 | $23.93 | $23.93 | 236,400 | — | — |
| 2012-10-10 | $23.93 | $23.93 | 248,200 | — | — |
| 2012-10-09 | $24.33 | $24.33 | 346,500 | — | — |
| 2012-10-08 | $24.88 | $24.88 | 283,800 | — | — |
| 2012-10-05 | $25.41 | $25.41 | 355,500 | — | — |
| 2012-10-04 | $25.50 | $25.50 | 439,900 | — | — |
| 2012-10-03 | $25.09 | $25.09 | 859,500 | — | — |
| 2012-10-02 | $24.69 | $24.69 | 417,600 | — | — |
| 2012-10-01 | $24.89 | $24.89 | 586,300 | — | — |
| 2012-09-28 | $25.14 | $25.14 | 431,200 | — | — |
| 2012-09-27 | $25.33 | $25.33 | 490,900 | — | — |
| 2012-09-26 | $25.28 | $25.28 | 556,900 | — | — |
| 2012-09-25 | $25.81 | $25.81 | 809,800 | — | — |
| 2012-09-24 | $26.08 | $26.08 | 470,300 | — | — |
| 2012-09-21 | $26.18 | $26.18 | 792,300 | — | — |
| 2012-09-20 | $26.40 | $26.40 | 392,500 | — | — |
| 2012-09-19 | $26.44 | $26.44 | 342,900 | — | — |
| 2012-09-18 | $26.51 | $26.51 | 245,300 | — | — |
| 2012-09-17 | $26.62 | $26.62 | 319,700 | — | — |
| 2012-09-14 | $27.07 | $27.07 | 614,300 | — | — |
| 2012-09-13 | $26.13 | $26.13 | 515,500 | — | — |
| 2012-09-12 | $25.47 | $25.47 | 288,800 | — | — |
| 2012-09-11 | $25.61 | $25.61 | 564,600 | — | — |
| 2012-09-10 | $25.53 | $25.53 | 631,200 | — | — |
| 2012-09-07 | $25.50 | $25.50 | 485,200 | — | — |
| 2012-09-06 | $25.35 | $25.35 | 729,300 | — | — |
| 2012-09-05 | $24.45 | $24.45 | 574,800 | — | — |
| 2012-09-04 | $24.92 | $24.92 | 700,500 | — | — |
| 2012-08-31 | $24.52 | $24.52 | 261,700 | — | — |
| 2012-08-30 | $24.41 | $24.41 | 178,700 | — | — |
| 2012-08-29 | $24.85 | $24.85 | 250,400 | — | — |
| 2012-08-28 | $24.71 | $24.71 | 292,500 | — | — |
| 2012-08-27 | $24.55 | $24.55 | 389,300 | — | — |
| 2012-08-24 | $25.01 | $25.01 | 502,300 | — | — |
| 2012-08-23 | $24.76 | $24.76 | 972,700 | — | — |
| 2012-08-22 | $24.77 | $24.77 | 557,900 | — | — |
| 2012-08-21 | $25.12 | $25.12 | 349,400 | — | — |
| 2012-08-20 | $25.30 | $25.30 | 339,200 | — | — |
| 2012-08-17 | $25.52 | $25.52 | 277,600 | — | — |
| 2012-08-16 | $25.29 | $25.29 | 287,700 | — | — |
| 2012-08-15 | $24.89 | $24.89 | 236,300 | — | — |
| 2012-08-14 | $24.73 | $24.73 | 256,700 | — | — |
| 2012-08-13 | $24.93 | $24.93 | 197,900 | — | — |
| 2012-08-10 | $25.08 | $25.08 | 255,300 | — | — |
| 2012-08-09 | $24.82 | $24.82 | 371,000 | — | — |
| 2012-08-08 | $25.11 | $25.11 | 522,600 | — | — |
| 2012-08-07 | $25.46 | $25.46 | 416,600 | — | — |
| 2012-08-06 | $24.84 | $24.84 | 445,100 | — | — |
| 2012-08-03 | $24.54 | $24.54 | 366,900 | — | — |
| 2012-08-02 | $23.63 | $23.63 | 435,100 | — | — |
| 2012-08-01 | $23.49 | $23.49 | 409,400 | — | — |
| 2012-07-31 | $23.89 | $23.89 | 465,100 | — | — |
| 2012-07-30 | $24.01 | $24.01 | 179,700 | — | — |
| 2012-07-27 | $24.39 | $24.39 | 286,800 | — | — |
| 2012-07-26 | $23.69 | $23.69 | 164,300 | — | — |
| 2012-07-25 | $23.30 | $23.30 | 289,500 | — | — |
| 2012-07-24 | $22.68 | $22.68 | 252,100 | — | — |
| 2012-07-23 | $23.24 | $23.24 | 244,200 | — | — |
| 2012-07-20 | $23.52 | $23.52 | 359,400 | — | — |
| 2012-07-19 | $24.09 | $24.09 | 467,600 | — | — |
| 2012-07-18 | $23.44 | $23.44 | 384,000 | — | — |
| 2012-07-17 | $22.56 | $22.56 | 358,200 | — | — |
| 2012-07-16 | $22.50 | $22.50 | 400,200 | — | — |
| 2012-07-13 | $22.97 | $22.97 | 257,900 | — | — |
| 2012-07-12 | $22.84 | $22.84 | 306,800 | — | — |
| 2012-07-11 | $23.33 | $23.33 | 287,600 | — | — |
| 2012-07-10 | $23.61 | $23.61 | 384,600 | — | — |
| 2012-07-09 | $24.06 | $24.06 | 417,200 | — | — |
| 2012-07-06 | $24.18 | $24.18 | 324,300 | — | — |
| 2012-07-05 | $25.03 | $25.03 | 371,900 | — | — |
| 2012-07-03 | $24.73 | $24.73 | 301,500 | — | — |
| 2012-07-02 | $24.46 | $24.46 | 618,400 | — | — |
| 2012-06-29 | $24.32 | $24.32 | 518,800 | — | — |
| 2012-06-28 | $23.43 | $23.43 | 634,000 | — | — |
| 2012-06-27 | $23.35 | $23.35 | 478,900 | — | — |
| 2012-06-26 | $22.62 | $22.62 | 345,000 | — | — |
| 2012-06-25 | $22.74 | $22.74 | 273,100 | — | — |
| 2012-06-22 | $23.59 | $23.59 | 405,200 | — | — |
| 2012-06-21 | $23.28 | $23.28 | 292,000 | — | — |
| 2012-06-20 | $24.41 | $24.41 | 267,000 | — | — |
| 2012-06-19 | $24.38 | $24.38 | 351,800 | — | — |
| 2012-06-18 | $24.42 | $24.42 | 356,100 | — | — |
| 2012-06-15 | $23.96 | $23.96 | 601,100 | — | — |
| 2012-06-14 | $23.81 | $23.81 | 405,100 | — | — |
| 2012-06-13 | $23.59 | $23.59 | 375,400 | — | — |
| 2012-06-12 | $23.99 | $23.99 | 412,000 | — | — |
| 2012-06-11 | $23.45 | $23.45 | 372,900 | — | — |
| 2012-06-08 | $24.37 | $24.37 | 329,400 | — | — |
| 2012-06-07 | $23.86 | $23.86 | 340,800 | — | — |
| 2012-06-06 | $24.35 | $24.35 | 368,400 | — | — |
| 2012-06-05 | $23.61 | $23.61 | 370,300 | — | — |
| 2012-06-04 | $23.16 | $23.16 | 367,000 | — | — |
| 2012-06-01 | $23.17 | $23.17 | 496,000 | — | — |
| 2012-05-31 | $24.09 | $24.09 | 647,200 | — | — |
| 2012-05-30 | $23.98 | $23.98 | 528,300 | — | — |
| 2012-05-29 | $24.33 | $24.33 | 437,200 | — | — |
| 2012-05-25 | $24.08 | $24.08 | 1,360,000 | — | — |
| 2012-05-24 | $23.70 | $23.70 | 605,700 | — | — |
| 2012-05-23 | $24.40 | $24.40 | 921,000 | — | — |
| 2012-05-22 | $24.17 | $24.17 | 405,000 | — | — |
| 2012-05-21 | $24.58 | $24.58 | 389,600 | — | — |
| 2012-05-18 | $23.92 | $23.92 | 523,500 | — | — |
| 2012-05-17 | $24.39 | $24.39 | 488,800 | — | — |
| 2012-05-16 | $24.68 | $24.68 | 386,700 | — | — |
| 2012-05-15 | $24.82 | $24.82 | 354,200 | — | — |
| 2012-05-14 | $24.97 | $24.97 | 256,100 | — | — |
| 2012-05-11 | $25.29 | $25.29 | 270,700 | — | — |
| 2012-05-10 | $25.18 | $25.18 | 348,000 | — | — |
| 2012-05-09 | $25.18 | $25.18 | 634,000 | — | — |
| 2012-05-08 | $25.31 | $25.31 | 834,800 | — | — |
| 2012-05-07 | $25.65 | $25.65 | 538,700 | — | — |
| 2012-05-04 | $25.86 | $25.86 | 496,700 | — | — |
| 2012-05-03 | $26.71 | $26.71 | 484,000 | — | — |
| 2012-05-02 | $27.36 | $27.36 | 305,700 | — | — |
| 2012-05-01 | $27.38 | $27.38 | 401,400 | — | — |
| 2012-04-30 | $27.26 | $27.26 | 360,300 | — | — |
| 2012-04-27 | $27.29 | $27.29 | 455,200 | — | — |
| 2012-04-26 | $26.94 | $26.94 | 290,800 | — | — |
| 2012-04-25 | $26.61 | $26.61 | 360,100 | — | — |
| 2012-04-24 | $26.05 | $26.05 | 443,300 | — | — |
| 2012-04-23 | $26.08 | $26.08 | 418,700 | — | — |
| 2012-04-20 | $26.89 | $26.89 | 363,700 | — | — |
| 2012-04-19 | $27.45 | $27.45 | 444,300 | — | — |
| 2012-04-18 | $27.63 | $27.63 | 1,493,500 | — | — |
| 2012-04-17 | $27.60 | $27.60 | 787,000 | — | — |
| 2012-04-16 | $26.60 | $26.60 | 348,900 | — | — |
| 2012-04-13 | $26.40 | $26.40 | 382,400 | — | — |
| 2012-04-12 | $27.25 | $27.25 | 590,000 | — | — |
| 2012-04-11 | $27.03 | $27.03 | 592,600 | — | — |
| 2012-04-10 | $26.58 | $26.58 | 398,100 | — | — |
| 2012-04-09 | $26.95 | $26.95 | 733,400 | — | — |
| 2012-04-05 | $27.40 | $27.40 | 219,900 | — | — |
| 2012-04-04 | $27.44 | $27.44 | 447,400 | — | — |
| 2012-04-03 | $28.18 | $28.18 | 516,100 | — | — |
| 2012-04-02 | $28.65 | $28.65 | 334,100 | — | — |
| 2012-03-30 | $28.46 | $28.46 | 460,100 | — | — |
| 2012-03-29 | $28.28 | $28.28 | 584,700 | — | — |
| 2012-03-28 | $28.45 | $28.45 | 531,500 | — | — |
| 2012-03-27 | $29.01 | $29.01 | 235,800 | — | — |
| 2012-03-26 | $28.95 | $28.95 | 377,800 | — | — |
| 2012-03-23 | $28.70 | $28.70 | 226,400 | — | — |
| 2012-03-22 | $28.80 | $28.80 | 387,500 | — | — |
| 2012-03-21 | $28.83 | $28.83 | 415,300 | — | — |
| 2012-03-20 | $28.56 | $28.56 | 387,500 | — | — |
| 2012-03-19 | $28.63 | $28.63 | 367,200 | — | — |
| 2012-03-16 | $28.46 | $28.46 | 684,200 | — | — |
| 2012-03-15 | $28.42 | $28.42 | 484,300 | — | — |
| 2012-03-14 | $27.68 | $27.68 | 542,300 | — | — |
| 2012-03-13 | $27.78 | $27.78 | 512,100 | — | — |
| 2012-03-12 | $27.40 | $27.40 | 920,200 | — | — |
| 2012-03-09 | $27.14 | $27.14 | 913,900 | — | — |
| 2012-03-08 | $27.06 | $27.06 | 2,280,300 | — | — |
| 2012-03-07 | $28.14 | $28.14 | 465,000 | — | — |
| 2012-03-06 | $27.59 | $27.59 | 451,200 | — | — |
| 2012-03-05 | $27.65 | $27.65 | 359,700 | — | — |
| 2012-03-02 | $28.04 | $28.04 | 353,900 | — | — |
| 2012-03-01 | $28.70 | $28.70 | 348,400 | — | — |
| 2012-02-29 | $28.71 | $28.71 | 442,000 | — | — |
| 2012-02-28 | $29.35 | $29.35 | 398,700 | — | — |
| 2012-02-27 | $29.37 | $29.37 | 477,300 | — | — |
| 2012-02-24 | $29.02 | $29.02 | 308,600 | — | — |
| 2012-02-23 | $29.24 | $29.24 | 459,400 | — | — |
| 2012-02-22 | $28.88 | $28.88 | 301,300 | — | — |
| 2012-02-21 | $29.01 | $29.01 | 283,400 | — | — |
| 2012-02-17 | $29.48 | $29.48 | 198,400 | — | — |
| 2012-02-16 | $29.55 | $29.55 | 334,300 | — | — |
| 2012-02-15 | $28.70 | $28.70 | 285,600 | — | — |
| 2012-02-14 | $28.81 | $28.81 | 267,500 | — | — |
| 2012-02-13 | $28.95 | $28.95 | 352,500 | — | — |
| 2012-02-10 | $28.74 | $28.74 | 264,900 | — | — |
| 2012-02-09 | $29.28 | $29.28 | 272,900 | — | — |
| 2012-02-08 | $29.27 | $29.27 | 548,500 | — | — |
| 2012-02-07 | $29.43 | $29.43 | 416,900 | — | — |
| 2012-02-06 | $29.74 | $29.74 | 225,300 | — | — |
| 2012-02-03 | $30.35 | $30.35 | 377,500 | — | — |
| 2012-02-02 | $29.30 | $29.30 | 330,600 | — | — |
| 2012-02-01 | $29.41 | $29.41 | 537,500 | — | — |
| 2012-01-31 | $28.48 | $28.48 | 313,900 | — | — |
| 2012-01-30 | $28.73 | $28.73 | 329,200 | — | — |
| 2012-01-27 | $28.97 | $28.97 | 325,600 | — | — |
| 2012-01-26 | $28.89 | $28.89 | 556,200 | — | — |
| 2012-01-25 | $29.12 | $29.12 | 721,000 | — | — |
| 2012-01-24 | $29.14 | $29.14 | 1,257,200 | — | — |
| 2012-01-23 | $26.89 | $26.89 | 216,600 | — | — |
| 2012-01-20 | $27.07 | $27.07 | 371,400 | — | — |
| 2012-01-19 | $26.87 | $26.87 | 463,700 | — | — |
| 2012-01-18 | $26.84 | $26.84 | 941,000 | — | — |
| 2012-01-17 | $25.41 | $25.41 | 332,000 | — | — |
| 2012-01-13 | $25.05 | $25.05 | 331,400 | — | — |
| 2012-01-12 | $25.84 | $25.84 | 258,600 | — | — |
| 2012-01-11 | $25.92 | $25.92 | 448,500 | — | — |
| 2012-01-10 | $25.92 | $25.92 | 681,300 | — | — |
| 2012-01-09 | $25.85 | $25.85 | 525,500 | — | — |
| 2012-01-06 | $25.38 | $25.38 | 503,700 | — | — |
| 2012-01-05 | $25.42 | $25.42 | 498,200 | — | — |
| 2012-01-04 | $25.06 | $25.06 | 437,000 | — | — |
| 2012-01-03 | $25.25 | $25.25 | 652,000 | — | — |