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
- 1992-02-26 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 | $31.84 | $31.84 | 692,900 | — | — |
| 2012-12-28 | $31.63 | $31.63 | 440,000 | — | — |
| 2012-12-27 | $31.75 | $31.75 | 563,800 | — | — |
| 2012-12-26 | $31.55 | $31.55 | 662,500 | — | — |
| 2012-12-24 | $31.81 | $31.81 | 114,000 | — | — |
| 2012-12-21 | $31.74 | $31.74 | 1,312,200 | — | — |
| 2012-12-20 | $32.00 | $32.00 | 845,700 | — | — |
| 2012-12-19 | $32.00 | $32.00 | 573,900 | — | — |
| 2012-12-18 | $32.38 | $32.38 | 653,800 | — | — |
| 2012-12-17 | $32.22 | $32.22 | 594,200 | — | — |
| 2012-12-14 | $31.86 | $31.86 | 507,400 | — | — |
| 2012-12-13 | $31.83 | $31.83 | 1,082,700 | — | — |
| 2012-12-12 | $32.38 | $32.38 | 1,047,800 | — | — |
| 2012-12-11 | $32.91 | $32.91 | 718,600 | — | — |
| 2012-12-10 | $32.93 | $32.93 | 608,800 | — | — |
| 2012-12-07 | $32.92 | $32.92 | 578,300 | — | — |
| 2012-12-06 | $32.92 | $32.92 | 1,175,200 | — | — |
| 2012-12-05 | $33.33 | $33.33 | 1,082,000 | — | — |
| 2012-12-04 | $33.23 | $33.23 | 654,500 | — | — |
| 2012-12-03 | $33.14 | $33.14 | 610,300 | — | — |
| 2012-11-30 | $32.86 | $32.86 | 850,900 | — | — |
| 2012-11-29 | $32.65 | $32.65 | 592,800 | — | — |
| 2012-11-28 | $32.92 | $32.92 | 379,800 | — | — |
| 2012-11-27 | $32.71 | $32.71 | 395,400 | — | — |
| 2012-11-26 | $32.84 | $32.84 | 861,900 | — | — |
| 2012-11-23 | $32.76 | $32.76 | 184,600 | — | — |
| 2012-11-21 | $32.43 | $32.43 | 599,600 | — | — |
| 2012-11-20 | $32.01 | $32.01 | 684,200 | — | — |
| 2012-11-19 | $31.98 | $31.98 | 705,400 | — | — |
| 2012-11-16 | $31.27 | $31.27 | 792,300 | — | — |
| 2012-11-15 | $31.72 | $31.72 | 1,111,100 | — | — |
| 2012-11-14 | $31.45 | $31.45 | 330,600 | — | — |
| 2012-11-13 | $31.97 | $31.97 | 535,100 | — | — |
| 2012-11-12 | $31.85 | $31.85 | 501,500 | — | — |
| 2012-11-09 | $31.96 | $31.96 | 681,700 | — | — |
| 2012-11-08 | $31.35 | $31.35 | 521,200 | — | — |
| 2012-11-07 | $31.65 | $31.65 | 1,175,900 | — | — |
| 2012-11-06 | $32.42 | $32.42 | 792,900 | — | — |
| 2012-11-05 | $32.28 | $32.28 | 586,100 | — | — |
| 2012-11-02 | $32.55 | $32.55 | 673,000 | — | — |
| 2012-11-01 | $33.32 | $33.32 | 868,900 | — | — |
| 2012-10-31 | $32.20 | $32.20 | 514,200 | — | — |
| 2012-10-26 | $32.31 | $32.31 | 573,800 | — | — |
| 2012-10-25 | $32.28 | $32.28 | 770,800 | — | — |
| 2012-10-24 | $32.34 | $32.34 | 544,800 | — | — |
| 2012-10-23 | $32.19 | $32.19 | 694,400 | — | — |
| 2012-10-22 | $32.00 | $32.00 | 563,000 | — | — |
| 2012-10-19 | $32.00 | $32.00 | 499,200 | — | — |
| 2012-10-18 | $32.56 | $32.56 | 545,800 | — | — |
| 2012-10-17 | $32.79 | $32.79 | 551,200 | — | — |
| 2012-10-16 | $32.80 | $32.80 | 578,900 | — | — |
| 2012-10-15 | $32.18 | $32.18 | 494,400 | — | — |
| 2012-10-12 | $32.10 | $32.10 | 331,900 | — | — |
| 2012-10-11 | $32.25 | $32.25 | 443,000 | — | — |
| 2012-10-10 | $32.11 | $32.11 | 349,200 | — | — |
| 2012-10-09 | $32.08 | $32.08 | 351,000 | — | — |
| 2012-10-08 | $32.68 | $32.68 | 267,100 | — | — |
| 2012-10-05 | $32.87 | $32.87 | 612,800 | — | — |
| 2012-10-04 | $32.86 | $32.86 | 390,800 | — | — |
| 2012-10-03 | $32.72 | $32.72 | 358,000 | — | — |
| 2012-10-02 | $32.56 | $32.56 | 551,600 | — | — |
| 2012-10-01 | $32.37 | $32.37 | 1,008,000 | — | — |
| 2012-09-28 | $32.99 | $32.99 | 656,400 | — | — |
| 2012-09-27 | $33.14 | $33.14 | 408,000 | — | — |
| 2012-09-26 | $32.77 | $32.77 | 588,000 | — | — |
| 2012-09-25 | $32.89 | $32.89 | 870,900 | — | — |
| 2012-09-24 | $33.50 | $33.50 | 623,000 | — | — |
| 2012-09-21 | $33.73 | $33.73 | 1,260,300 | — | — |
| 2012-09-20 | $33.90 | $33.90 | 387,900 | — | — |
| 2012-09-19 | $33.95 | $33.95 | 584,500 | — | — |
| 2012-09-18 | $33.89 | $33.89 | 1,181,700 | — | — |
| 2012-09-17 | $33.87 | $33.87 | 624,600 | — | — |
| 2012-09-14 | $33.61 | $33.61 | 860,700 | — | — |
| 2012-09-13 | $33.95 | $33.95 | 714,700 | — | — |
| 2012-09-12 | $34.06 | $34.06 | 936,700 | — | — |
| 2012-09-11 | $33.66 | $33.66 | 668,400 | — | — |
| 2012-09-10 | $33.66 | $33.66 | 455,500 | — | — |
| 2012-09-07 | $33.73 | $33.73 | 1,020,900 | — | — |
| 2012-09-06 | $34.10 | $34.10 | 1,198,500 | — | — |
| 2012-09-05 | $33.69 | $33.69 | 917,700 | — | — |
| 2012-09-04 | $33.69 | $33.69 | 1,464,400 | — | — |
| 2012-08-31 | $33.03 | $33.03 | 688,100 | — | — |
| 2012-08-30 | $32.87 | $32.87 | 530,000 | — | — |
| 2012-08-29 | $33.24 | $33.24 | 673,600 | — | — |
| 2012-08-28 | $33.44 | $33.44 | 1,027,700 | — | — |
| 2012-08-27 | $33.32 | $33.32 | 1,088,400 | — | — |
| 2012-08-24 | $33.28 | $33.28 | 1,754,000 | — | — |
| 2012-08-23 | $33.26 | $33.26 | 2,764,800 | — | — |
| 2012-08-22 | $31.65 | $31.65 | 704,100 | — | — |
| 2012-08-21 | $31.70 | $31.70 | 976,200 | — | — |
| 2012-08-20 | $31.34 | $31.34 | 692,800 | — | — |
| 2012-08-17 | $31.28 | $31.28 | 326,700 | — | — |
| 2012-08-16 | $31.20 | $31.20 | 661,900 | — | — |
| 2012-08-15 | $30.91 | $30.91 | 443,900 | — | — |
| 2012-08-14 | $30.29 | $30.29 | 358,600 | — | — |
| 2012-08-13 | $30.58 | $30.58 | 290,400 | — | — |
| 2012-08-10 | $30.75 | $30.75 | 193,700 | — | — |
| 2012-08-09 | $30.80 | $30.80 | 305,000 | — | — |
| 2012-08-08 | $30.80 | $30.80 | 558,700 | — | — |
| 2012-08-07 | $30.84 | $30.84 | 410,000 | — | — |
| 2012-08-06 | $30.65 | $30.65 | 525,300 | — | — |
| 2012-08-03 | $30.55 | $30.55 | 408,500 | — | — |
| 2012-08-02 | $30.11 | $30.11 | 506,900 | — | — |
| 2012-08-01 | $30.10 | $30.10 | 447,300 | — | — |
| 2012-07-31 | $30.29 | $30.29 | 582,100 | — | — |
| 2012-07-30 | $30.71 | $30.71 | 413,200 | — | — |
| 2012-07-27 | $31.07 | $31.07 | 811,000 | — | — |
| 2012-07-26 | $30.77 | $30.77 | 909,500 | — | — |
| 2012-07-25 | $29.86 | $29.86 | 690,300 | — | — |
| 2012-07-24 | $29.58 | $29.58 | 567,100 | — | — |
| 2012-07-23 | $30.04 | $30.04 | 574,600 | — | — |
| 2012-07-20 | $30.71 | $30.71 | 908,300 | — | — |
| 2012-07-19 | $30.83 | $30.83 | 613,100 | — | — |
| 2012-07-18 | $30.89 | $30.89 | 671,300 | — | — |
| 2012-07-17 | $30.42 | $30.42 | 1,319,600 | — | — |
| 2012-07-16 | $30.21 | $30.21 | 782,200 | — | — |
| 2012-07-13 | $30.19 | $30.19 | 643,700 | — | — |
| 2012-07-12 | $29.65 | $29.65 | 972,400 | — | — |
| 2012-07-11 | $29.57 | $29.57 | 613,800 | — | — |
| 2012-07-10 | $29.57 | $29.57 | 740,700 | — | — |
| 2012-07-09 | $29.48 | $29.48 | 388,100 | — | — |
| 2012-07-06 | $29.62 | $29.62 | 1,034,700 | — | — |
| 2012-07-05 | $30.11 | $30.11 | 962,900 | — | — |
| 2012-07-03 | $30.01 | $30.01 | 501,800 | — | — |
| 2012-07-02 | $29.47 | $29.47 | 858,900 | — | — |
| 2012-06-29 | $29.43 | $29.43 | 891,800 | — | — |
| 2012-06-28 | $28.33 | $28.33 | 1,023,900 | — | — |
| 2012-06-27 | $28.03 | $28.03 | 483,000 | — | — |
| 2012-06-26 | $28.06 | $28.06 | 566,600 | — | — |
| 2012-06-25 | $28.04 | $28.04 | 522,900 | — | — |
| 2012-06-22 | $28.51 | $28.51 | 639,700 | — | — |
| 2012-06-21 | $28.40 | $28.40 | 401,700 | — | — |
| 2012-06-20 | $29.28 | $29.28 | 603,300 | — | — |
| 2012-06-19 | $29.13 | $29.13 | 631,900 | — | — |
| 2012-06-18 | $29.12 | $29.12 | 610,700 | — | — |
| 2012-06-15 | $29.02 | $29.02 | 816,900 | — | — |
| 2012-06-14 | $28.84 | $28.84 | 665,600 | — | — |
| 2012-06-13 | $28.80 | $28.80 | 445,000 | — | — |
| 2012-06-12 | $29.00 | $29.00 | 462,200 | — | — |
| 2012-06-11 | $28.89 | $28.89 | 638,800 | — | — |
| 2012-06-08 | $29.46 | $29.46 | 890,100 | — | — |
| 2012-06-07 | $29.07 | $29.07 | 840,500 | — | — |
| 2012-06-06 | $29.40 | $29.40 | 468,800 | — | — |
| 2012-06-05 | $28.80 | $28.80 | 475,900 | — | — |
| 2012-06-04 | $28.38 | $28.38 | 768,100 | — | — |
| 2012-06-01 | $28.65 | $28.65 | 621,100 | — | — |
| 2012-05-31 | $29.55 | $29.55 | 1,033,200 | — | — |
| 2012-05-30 | $29.55 | $29.55 | 695,100 | — | — |
| 2012-05-29 | $30.17 | $30.17 | 796,500 | — | — |
| 2012-05-25 | $29.89 | $29.89 | 962,400 | — | — |
| 2012-05-24 | $29.85 | $29.85 | 2,010,700 | — | — |
| 2012-05-23 | $28.20 | $28.20 | 1,640,900 | — | — |
| 2012-05-22 | $28.04 | $28.04 | 1,437,200 | — | — |
| 2012-05-21 | $28.04 | $28.04 | 676,300 | — | — |
| 2012-05-18 | $27.49 | $27.49 | 618,800 | — | — |
| 2012-05-17 | $28.12 | $28.12 | 513,300 | — | — |
| 2012-05-16 | $28.65 | $28.65 | 475,800 | — | — |
| 2012-05-15 | $29.11 | $29.11 | 540,200 | — | — |
| 2012-05-14 | $29.19 | $29.19 | 616,500 | — | — |
| 2012-05-11 | $29.09 | $29.09 | 515,300 | — | — |
| 2012-05-10 | $28.88 | $28.88 | 617,000 | — | — |
| 2012-05-09 | $29.12 | $29.12 | 708,400 | — | — |
| 2012-05-08 | $29.31 | $29.31 | 603,000 | — | — |
| 2012-05-07 | $29.48 | $29.48 | 513,700 | — | — |
| 2012-05-04 | $29.67 | $29.67 | 506,000 | — | — |
| 2012-05-03 | $30.12 | $30.12 | 652,000 | — | — |
| 2012-05-02 | $30.35 | $30.35 | 560,400 | — | — |
| 2012-05-01 | $30.49 | $30.49 | 688,000 | — | — |
| 2012-04-30 | $30.01 | $30.01 | 541,100 | — | — |
| 2012-04-27 | $30.32 | $30.32 | 517,000 | — | — |
| 2012-04-26 | $30.25 | $30.25 | 951,800 | — | — |
| 2012-04-25 | $29.47 | $29.47 | 480,800 | — | — |
| 2012-04-24 | $29.06 | $29.06 | 493,900 | — | — |
| 2012-04-23 | $29.20 | $29.20 | 629,600 | — | — |
| 2012-04-20 | $29.61 | $29.61 | 511,500 | — | — |
| 2012-04-19 | $29.59 | $29.59 | 589,100 | — | — |
| 2012-04-18 | $29.69 | $29.69 | 598,500 | — | — |
| 2012-04-17 | $30.04 | $30.04 | 734,800 | — | — |
| 2012-04-16 | $29.90 | $29.90 | 630,000 | — | — |
| 2012-04-13 | $29.85 | $29.85 | 460,900 | — | — |
| 2012-04-12 | $30.19 | $30.19 | 347,500 | — | — |
| 2012-04-11 | $29.85 | $29.85 | 582,500 | — | — |
| 2012-04-10 | $29.69 | $29.69 | 871,800 | — | — |
| 2012-04-09 | $30.17 | $30.17 | 516,000 | — | — |
| 2012-04-05 | $30.21 | $30.21 | 599,800 | — | — |
| 2012-04-04 | $30.47 | $30.47 | 485,800 | — | — |
| 2012-04-03 | $31.04 | $31.04 | 742,700 | — | — |
| 2012-04-02 | $30.93 | $30.93 | 852,600 | — | — |
| 2012-03-30 | $30.66 | $30.66 | 757,700 | — | — |
| 2012-03-29 | $31.02 | $31.02 | 1,255,900 | — | — |
| 2012-03-28 | $30.77 | $30.77 | 1,016,300 | — | — |
| 2012-03-27 | $30.57 | $30.57 | 711,100 | — | — |
| 2012-03-26 | $30.56 | $30.56 | 921,900 | — | — |
| 2012-03-23 | $30.20 | $30.20 | 553,000 | — | — |
| 2012-03-22 | $29.97 | $29.97 | 633,300 | — | — |
| 2012-03-21 | $30.20 | $30.20 | 405,400 | — | — |
| 2012-03-20 | $30.19 | $30.19 | 388,500 | — | — |
| 2012-03-19 | $30.40 | $30.40 | 478,000 | — | — |
| 2012-03-16 | $30.35 | $30.35 | 1,445,400 | — | — |
| 2012-03-15 | $30.77 | $30.77 | 622,800 | — | — |
| 2012-03-14 | $30.43 | $30.43 | 603,700 | — | — |
| 2012-03-13 | $30.74 | $30.74 | 879,700 | — | — |
| 2012-03-12 | $30.18 | $30.18 | 472,500 | — | — |
| 2012-03-09 | $30.11 | $30.11 | 468,500 | — | — |
| 2012-03-08 | $29.87 | $29.87 | 733,500 | — | — |
| 2012-03-07 | $29.56 | $29.56 | 516,800 | — | — |
| 2012-03-06 | $29.28 | $29.28 | 640,000 | — | — |
| 2012-03-05 | $29.56 | $29.56 | 741,600 | — | — |
| 2012-03-02 | $29.93 | $29.93 | 936,900 | — | — |
| 2012-03-01 | $30.27 | $30.27 | 1,397,600 | — | — |
| 2012-02-29 | $30.47 | $30.47 | 1,791,300 | — | — |
| 2012-02-28 | $30.82 | $30.82 | 1,029,200 | — | — |
| 2012-02-27 | $30.62 | $30.62 | 1,034,400 | — | — |
| 2012-02-24 | $30.69 | $30.69 | 1,580,700 | — | — |
| 2012-02-23 | $30.51 | $30.51 | 1,619,100 | — | — |
| 2012-02-22 | $30.63 | $30.63 | 1,090,600 | — | — |
| 2012-02-21 | $30.39 | $30.39 | 704,200 | — | — |
| 2012-02-17 | $30.35 | $30.35 | 790,600 | — | — |
| 2012-02-16 | $30.44 | $30.44 | 1,059,600 | — | — |
| 2012-02-15 | $30.21 | $30.21 | 1,396,800 | — | — |
| 2012-02-14 | $30.37 | $30.37 | 672,100 | — | — |
| 2012-02-13 | $30.13 | $30.13 | 630,900 | — | — |
| 2012-02-10 | $30.06 | $30.06 | 581,600 | — | — |
| 2012-02-09 | $30.25 | $30.25 | 1,353,200 | — | — |
| 2012-02-08 | $30.03 | $30.03 | 482,700 | — | — |
| 2012-02-07 | $29.76 | $29.76 | 619,900 | — | — |
| 2012-02-06 | $29.74 | $29.74 | 1,118,200 | — | — |
| 2012-02-03 | $29.63 | $29.63 | 1,017,300 | — | — |
| 2012-02-02 | $29.58 | $29.58 | 933,400 | — | — |
| 2012-02-01 | $29.49 | $29.49 | 997,000 | — | — |
| 2012-01-31 | $29.17 | $29.17 | 776,900 | — | — |
| 2012-01-30 | $29.07 | $29.07 | 631,200 | — | — |
| 2012-01-27 | $29.23 | $29.23 | 728,200 | — | — |
| 2012-01-26 | $29.18 | $29.18 | 972,800 | — | — |
| 2012-01-25 | $29.19 | $29.19 | 1,023,800 | — | — |
| 2012-01-24 | $29.14 | $29.14 | 882,200 | — | — |
| 2012-01-23 | $29.20 | $29.20 | 650,600 | — | — |
| 2012-01-20 | $29.20 | $29.20 | 1,065,700 | — | — |
| 2012-01-19 | $28.82 | $28.82 | 1,212,500 | — | — |
| 2012-01-18 | $28.49 | $28.49 | 682,100 | — | — |
| 2012-01-17 | $28.02 | $28.02 | 661,400 | — | — |
| 2012-01-13 | $27.81 | $27.81 | 665,600 | — | — |
| 2012-01-12 | $27.81 | $27.81 | 656,700 | — | — |
| 2012-01-11 | $27.69 | $27.69 | 442,000 | — | — |
| 2012-01-10 | $27.47 | $27.47 | 678,400 | — | — |
| 2012-01-09 | $27.04 | $27.04 | 638,500 | — | — |
| 2012-01-06 | $26.87 | $26.87 | 631,000 | — | — |
| 2012-01-05 | $26.85 | $26.85 | 770,900 | — | — |
| 2012-01-04 | $26.49 | $26.49 | 885,600 | — | — |
| 2012-01-03 | $26.99 | $26.99 | 961,600 | — | — |