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
- 1998-12-04 to 2026-08-27
- 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 |
|---|---|---|---|
| 2012-12-31 | $26.17 | $26.17 | 793,300 |
| 2012-12-28 | $24.51 | $24.51 | 661,000 |
| 2012-12-27 | $24.64 | $24.64 | 495,800 |
| 2012-12-26 | $24.68 | $24.68 | 597,900 |
| 2012-12-24 | $25.39 | $25.39 | 346,100 |
| 2012-12-21 | $25.79 | $25.79 | 2,760,500 |
| 2012-12-20 | $25.71 | $25.71 | 640,500 |
| 2012-12-19 | $25.74 | $25.74 | 820,200 |
| 2012-12-18 | $25.72 | $25.72 | 924,500 |
| 2012-12-17 | $25.06 | $25.06 | 839,000 |
| 2012-12-14 | $24.48 | $24.48 | 473,300 |
| 2012-12-13 | $24.62 | $24.62 | 592,700 |
| 2012-12-12 | $24.80 | $24.80 | 1,292,400 |
| 2012-12-11 | $25.23 | $25.23 | 518,600 |
| 2012-12-10 | $25.13 | $25.13 | 739,700 |
| 2012-12-07 | $25.15 | $25.15 | 1,088,700 |
| 2012-12-06 | $25.08 | $25.08 | 554,900 |
| 2012-12-05 | $25.00 | $25.00 | 3,411,900 |
| 2012-12-04 | $27.67 | $27.67 | 1,149,300 |
| 2012-12-03 | $26.29 | $26.29 | 811,300 |
| 2012-11-30 | $26.78 | $26.78 | 740,000 |
| 2012-11-29 | $26.85 | $26.85 | 538,800 |
| 2012-11-28 | $27.10 | $27.10 | 712,500 |
| 2012-11-27 | $26.69 | $26.69 | 709,100 |
| 2012-11-26 | $26.56 | $26.56 | 635,000 |
| 2012-11-23 | $26.03 | $26.03 | 263,900 |
| 2012-11-21 | $25.37 | $25.37 | 641,300 |
| 2012-11-20 | $25.55 | $25.55 | 631,100 |
| 2012-11-19 | $25.41 | $25.41 | 888,200 |
| 2012-11-16 | $25.45 | $25.45 | 813,500 |
| 2012-11-15 | $25.29 | $25.29 | 1,156,400 |
| 2012-11-14 | $24.77 | $24.77 | 960,100 |
| 2012-11-13 | $25.93 | $25.93 | 677,800 |
| 2012-11-12 | $26.28 | $26.28 | 546,600 |
| 2012-11-09 | $26.66 | $26.66 | 767,100 |
| 2012-11-08 | $26.66 | $26.66 | 1,147,800 |
| 2012-11-07 | $27.91 | $27.91 | 766,600 |
| 2012-11-06 | $28.11 | $28.11 | 553,500 |
| 2012-11-05 | $28.10 | $28.10 | 493,400 |
| 2012-11-02 | $27.96 | $27.96 | 661,800 |
| 2012-11-01 | $28.37 | $28.37 | 693,700 |
| 2012-10-31 | $27.83 | $27.83 | 971,700 |
| 2012-10-26 | $27.31 | $27.31 | 1,381,000 |
| 2012-10-25 | $27.83 | $27.83 | 736,000 |
| 2012-10-24 | $27.79 | $27.79 | 2,603,900 |
| 2012-10-23 | $28.87 | $28.87 | 1,123,000 |
| 2012-10-22 | $29.75 | $29.75 | 721,400 |
| 2012-10-19 | $30.73 | $30.73 | 1,851,300 |
| 2012-10-18 | $30.50 | $30.50 | 4,592,400 |
| 2012-10-17 | $32.63 | $32.63 | 1,266,100 |
| 2012-10-16 | $32.20 | $32.20 | 879,300 |
| 2012-10-15 | $32.12 | $32.12 | 811,300 |
| 2012-10-12 | $31.84 | $31.84 | 501,900 |
| 2012-10-11 | $32.21 | $32.21 | 449,500 |
| 2012-10-10 | $31.76 | $31.76 | 732,500 |
| 2012-10-09 | $32.31 | $32.31 | 672,500 |
| 2012-10-08 | $33.16 | $33.16 | 788,200 |
| 2012-10-05 | $33.12 | $33.12 | 654,400 |
| 2012-10-04 | $32.50 | $32.50 | 454,400 |
| 2012-10-03 | $31.90 | $31.90 | 566,400 |
| 2012-10-02 | $31.34 | $31.34 | 758,800 |
| 2012-10-01 | $30.95 | $30.95 | 650,400 |
| 2012-09-28 | $31.53 | $31.53 | 739,400 |
| 2012-09-27 | $31.23 | $31.23 | 1,185,900 |
| 2012-09-26 | $30.43 | $30.43 | 1,354,200 |
| 2012-09-25 | $31.51 | $31.51 | 565,600 |
| 2012-09-24 | $32.30 | $32.30 | 792,000 |
| 2012-09-21 | $33.36 | $33.36 | 1,253,400 |
| 2012-09-20 | $33.22 | $33.22 | 605,900 |
| 2012-09-19 | $33.15 | $33.15 | 853,200 |
| 2012-09-18 | $32.32 | $32.32 | 973,900 |
| 2012-09-17 | $32.98 | $32.98 | 898,100 |
| 2012-09-14 | $33.58 | $33.58 | 1,042,400 |
| 2012-09-13 | $32.94 | $32.94 | 637,100 |
| 2012-09-12 | $32.35 | $32.35 | 493,100 |
| 2012-09-11 | $31.59 | $31.59 | 425,100 |
| 2012-09-10 | $31.01 | $31.01 | 412,300 |
| 2012-09-07 | $31.31 | $31.31 | 626,800 |
| 2012-09-06 | $31.27 | $31.27 | 1,093,600 |
| 2012-09-05 | $29.60 | $29.60 | 454,800 |
| 2012-09-04 | $29.23 | $29.23 | 444,600 |
| 2012-08-31 | $28.57 | $28.57 | 596,000 |
| 2012-08-30 | $28.70 | $28.70 | 243,100 |
| 2012-08-29 | $29.07 | $29.07 | 265,900 |
| 2012-08-28 | $28.80 | $28.80 | 828,200 |
| 2012-08-27 | $28.70 | $28.70 | 704,100 |
| 2012-08-24 | $28.23 | $28.23 | 685,400 |
| 2012-08-23 | $28.53 | $28.53 | 699,400 |
| 2012-08-22 | $28.95 | $28.95 | 569,700 |
| 2012-08-21 | $29.13 | $29.13 | 498,000 |
| 2012-08-20 | $29.14 | $29.14 | 624,500 |
| 2012-08-17 | $29.81 | $29.81 | 686,100 |
| 2012-08-16 | $28.98 | $28.98 | 480,000 |
| 2012-08-15 | $28.46 | $28.46 | 399,500 |
| 2012-08-14 | $28.40 | $28.40 | 774,600 |
| 2012-08-13 | $27.43 | $27.43 | 384,300 |
| 2012-08-10 | $27.62 | $27.62 | 330,600 |
| 2012-08-09 | $28.17 | $28.17 | 615,700 |
| 2012-08-08 | $28.29 | $28.29 | 609,800 |
| 2012-08-07 | $28.48 | $28.48 | 1,318,000 |
| 2012-08-06 | $27.82 | $27.82 | 1,387,100 |
| 2012-08-03 | $27.01 | $27.01 | 1,139,500 |
| 2012-08-02 | $26.18 | $26.18 | 991,900 |
| 2012-08-01 | $26.09 | $26.09 | 1,296,500 |
| 2012-07-31 | $26.01 | $26.01 | 1,071,200 |
| 2012-07-30 | $26.32 | $26.32 | 1,002,900 |
| 2012-07-27 | $26.94 | $26.94 | 941,400 |
| 2012-07-26 | $26.32 | $26.32 | 883,200 |
| 2012-07-25 | $26.20 | $26.20 | 1,328,600 |
| 2012-07-24 | $25.99 | $25.99 | 1,477,800 |
| 2012-07-23 | $26.80 | $26.80 | 1,259,700 |
| 2012-07-20 | $26.96 | $26.96 | 2,481,100 |
| 2012-07-19 | $27.60 | $27.60 | 6,344,500 |
| 2012-07-18 | $21.77 | $21.77 | 2,248,900 |
| 2012-07-17 | $21.12 | $21.12 | 3,629,300 |
| 2012-07-16 | $23.10 | $23.10 | 1,621,400 |
| 2012-07-13 | $23.26 | $23.26 | 2,465,500 |
| 2012-07-12 | $22.29 | $22.29 | 1,048,800 |
| 2012-07-11 | $21.61 | $21.61 | 821,000 |
| 2012-07-10 | $21.51 | $21.51 | 738,000 |
| 2012-07-09 | $21.52 | $21.52 | 900,100 |
| 2012-07-06 | $21.59 | $21.59 | 705,300 |
| 2012-07-05 | $21.75 | $21.75 | 813,300 |
| 2012-07-03 | $21.76 | $21.76 | 532,800 |
| 2012-07-02 | $21.10 | $21.10 | 970,000 |
| 2012-06-29 | $20.92 | $20.92 | 1,032,200 |
| 2012-06-28 | $20.03 | $20.03 | 2,423,000 |
| 2012-06-27 | $19.33 | $19.33 | 1,016,700 |
| 2012-06-26 | $19.56 | $19.56 | 1,416,200 |
| 2012-06-25 | $19.50 | $19.50 | 1,117,800 |
| 2012-06-22 | $20.04 | $20.04 | 1,762,600 |
| 2012-06-21 | $19.86 | $19.86 | 2,698,600 |
| 2012-06-20 | $21.48 | $21.48 | 1,163,900 |
| 2012-06-19 | $21.50 | $21.50 | 1,290,900 |
| 2012-06-18 | $21.60 | $21.60 | 1,055,000 |
| 2012-06-15 | $21.65 | $21.65 | 2,278,600 |
| 2012-06-14 | $20.70 | $20.70 | 1,933,200 |
| 2012-06-13 | $21.33 | $21.33 | 1,949,000 |
| 2012-06-12 | $22.19 | $22.19 | 2,204,000 |
| 2012-06-11 | $21.72 | $21.72 | 2,520,800 |
| 2012-06-08 | $23.01 | $23.01 | 2,073,100 |
| 2012-06-07 | $21.83 | $21.83 | 5,025,900 |
| 2012-06-06 | $20.61 | $20.61 | 12,190,800 |
| 2012-06-05 | $25.93 | $25.93 | 888,600 |
| 2012-06-04 | $25.71 | $25.71 | 1,083,800 |
| 2012-06-01 | $25.99 | $25.99 | 1,438,900 |
| 2012-05-31 | $27.36 | $27.36 | 1,056,300 |
| 2012-05-30 | $27.45 | $27.45 | 1,353,000 |
| 2012-05-29 | $28.48 | $28.48 | 1,317,500 |
| 2012-05-25 | $28.04 | $28.04 | 2,224,500 |
| 2012-05-24 | $26.57 | $26.57 | 817,000 |
| 2012-05-23 | $26.32 | $26.32 | 1,089,900 |
| 2012-05-22 | $26.29 | $26.29 | 1,035,900 |
| 2012-05-21 | $25.63 | $25.63 | 1,639,600 |
| 2012-05-18 | $25.15 | $25.15 | 1,927,300 |
| 2012-05-17 | $25.52 | $25.52 | 1,466,400 |
| 2012-05-16 | $27.13 | $27.13 | 708,100 |
| 2012-05-15 | $27.31 | $27.31 | 1,101,800 |
| 2012-05-14 | $26.79 | $26.79 | 1,474,400 |
| 2012-05-11 | $28.47 | $28.47 | 1,381,000 |
| 2012-05-10 | $27.02 | $27.02 | 1,288,500 |
| 2012-05-09 | $27.29 | $27.29 | 2,130,200 |
| 2012-05-08 | $26.71 | $26.71 | 4,404,600 |
| 2012-05-07 | $28.29 | $28.29 | 4,032,400 |
| 2012-05-04 | $29.51 | $29.51 | 1,413,000 |
| 2012-05-03 | $30.25 | $30.25 | 1,195,500 |
| 2012-05-02 | $30.90 | $30.90 | 1,853,400 |
| 2012-05-01 | $29.95 | $29.95 | 2,121,100 |
| 2012-04-30 | $28.88 | $28.88 | 1,607,000 |
| 2012-04-27 | $29.94 | $29.94 | 1,997,100 |
| 2012-04-26 | $28.74 | $28.74 | 4,297,600 |
| 2012-04-25 | $31.30 | $31.30 | 1,910,700 |
| 2012-04-24 | $30.29 | $30.29 | 3,124,300 |
| 2012-04-23 | $32.16 | $32.16 | 3,017,800 |
| 2012-04-20 | $30.76 | $30.76 | 3,994,000 |
| 2012-04-19 | $33.68 | $33.68 | 3,672,300 |
| 2012-04-18 | $35.24 | $35.24 | 1,882,200 |
| 2012-04-17 | $34.75 | $34.75 | 1,134,300 |
| 2012-04-16 | $34.25 | $34.25 | 1,089,700 |
| 2012-04-13 | $34.06 | $34.06 | 669,900 |
| 2012-04-12 | $33.44 | $33.44 | 571,700 |
| 2012-04-11 | $32.59 | $32.59 | 1,111,200 |
| 2012-04-10 | $31.30 | $31.30 | 1,605,400 |
| 2012-04-09 | $33.77 | $33.77 | 936,000 |
| 2012-04-05 | $34.04 | $34.04 | 919,500 |
| 2012-04-04 | $32.85 | $32.85 | 707,700 |
| 2012-04-03 | $33.57 | $33.57 | 763,400 |
| 2012-04-02 | $32.50 | $32.50 | 828,900 |
| 2012-03-30 | $32.39 | $32.39 | 471,200 |
| 2012-03-29 | $32.43 | $32.43 | 494,500 |
| 2012-03-28 | $32.38 | $32.38 | 932,700 |
| 2012-03-27 | $32.62 | $32.62 | 907,600 |
| 2012-03-26 | $33.19 | $33.19 | 770,400 |
| 2012-03-23 | $32.13 | $32.13 | 703,200 |
| 2012-03-22 | $32.19 | $32.19 | 1,066,500 |
| 2012-03-21 | $32.27 | $32.27 | 920,000 |
| 2012-03-20 | $32.20 | $32.20 | 592,400 |
| 2012-03-19 | $32.84 | $32.84 | 1,036,200 |
| 2012-03-16 | $31.67 | $31.67 | 2,692,200 |
| 2012-03-15 | $33.20 | $33.20 | 983,400 |
| 2012-03-14 | $32.32 | $32.32 | 622,100 |
| 2012-03-13 | $32.78 | $32.78 | 751,300 |
| 2012-03-12 | $32.13 | $32.13 | 960,800 |
| 2012-03-09 | $32.16 | $32.16 | 1,624,500 |
| 2012-03-08 | $31.01 | $31.01 | 1,104,100 |
| 2012-03-07 | $29.99 | $29.99 | 1,037,900 |
| 2012-03-06 | $28.83 | $28.83 | 1,029,700 |
| 2012-03-05 | $30.03 | $30.03 | 1,115,900 |
| 2012-03-02 | $29.32 | $29.32 | 714,300 |
| 2012-03-01 | $29.97 | $29.97 | 1,038,000 |
| 2012-02-29 | $29.59 | $29.59 | 1,339,800 |
| 2012-02-28 | $29.10 | $29.10 | 723,000 |
| 2012-02-27 | $29.07 | $29.07 | 517,500 |
| 2012-02-24 | $28.64 | $28.64 | 1,000,000 |
| 2012-02-23 | $28.99 | $28.99 | 1,163,000 |
| 2012-02-22 | $27.82 | $27.82 | 902,900 |
| 2012-02-21 | $27.46 | $27.46 | 698,800 |
| 2012-02-17 | $28.05 | $28.05 | 683,500 |
| 2012-02-16 | $27.95 | $27.95 | 689,400 |
| 2012-02-15 | $27.74 | $27.74 | 833,600 |
| 2012-02-14 | $28.62 | $28.62 | 849,900 |
| 2012-02-13 | $29.01 | $29.01 | 1,104,600 |
| 2012-02-10 | $28.68 | $28.68 | 932,700 |
| 2012-02-09 | $28.62 | $28.62 | 3,787,600 |
| 2012-02-08 | $27.17 | $27.17 | 1,524,600 |
| 2012-02-07 | $27.20 | $27.20 | 1,399,700 |
| 2012-02-06 | $27.63 | $27.63 | 1,272,100 |
| 2012-02-03 | $27.04 | $27.04 | 1,690,100 |
| 2012-02-02 | $25.64 | $25.64 | 655,800 |
| 2012-02-01 | $25.85 | $25.85 | 873,500 |
| 2012-01-31 | $25.08 | $25.08 | 886,000 |
| 2012-01-30 | $25.90 | $25.90 | 933,300 |
| 2012-01-27 | $26.12 | $26.12 | 1,485,200 |
| 2012-01-26 | $25.10 | $25.10 | 1,326,300 |
| 2012-01-25 | $24.96 | $24.96 | 1,907,500 |
| 2012-01-24 | $24.31 | $24.31 | 1,291,600 |
| 2012-01-23 | $23.10 | $23.10 | 1,099,100 |
| 2012-01-20 | $22.68 | $22.68 | 1,539,100 |
| 2012-01-19 | $23.89 | $23.89 | 1,060,600 |
| 2012-01-18 | $23.90 | $23.90 | 1,159,400 |
| 2012-01-17 | $23.44 | $23.44 | 812,300 |
| 2012-01-13 | $23.29 | $23.29 | 913,700 |
| 2012-01-12 | $22.99 | $22.99 | 1,039,400 |
| 2012-01-11 | $22.87 | $22.87 | 1,684,400 |
| 2012-01-10 | $23.89 | $23.89 | 965,600 |
| 2012-01-09 | $24.20 | $24.20 | 916,000 |
| 2012-01-06 | $24.00 | $24.00 | 1,242,300 |
| 2012-01-05 | $23.38 | $23.38 | 1,213,100 |
| 2012-01-04 | $22.27 | $22.27 | 815,800 |
| 2012-01-03 | $22.15 | $22.15 | 1,627,600 |