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
- 2006-08-23 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 | $25.00 | $25.00 | 300 |
| 2012-12-28 | $25.00 | $25.00 | 10,200 |
| 2012-12-27 | $25.22 | $25.22 | 400 |
| 2012-12-26 | $25.45 | $25.45 | 300 |
| 2012-12-24 | $25.04 | $25.04 | 0 |
| 2012-12-21 | $25.04 | $25.04 | 3,000 |
| 2012-12-20 | $24.85 | $24.85 | 9,900 |
| 2012-12-19 | $25.40 | $25.40 | 200 |
| 2012-12-18 | $24.69 | $24.69 | 0 |
| 2012-12-17 | $24.69 | $24.69 | 3,000 |
| 2012-12-14 | $24.79 | $24.79 | 2,700 |
| 2012-12-13 | $24.79 | $24.79 | 361,600 |
| 2012-12-12 | $24.73 | $24.73 | 0 |
| 2012-12-11 | $24.73 | $24.73 | 1,600 |
| 2012-12-10 | $24.43 | $24.43 | 200 |
| 2012-12-07 | $24.22 | $24.22 | 4,500 |
| 2012-12-06 | $24.34 | $24.34 | 700 |
| 2012-12-05 | $23.99 | $23.99 | 800 |
| 2012-12-04 | $24.29 | $24.29 | 0 |
| 2012-12-03 | $24.29 | $24.29 | 0 |
| 2012-11-30 | $24.29 | $24.29 | 0 |
| 2012-11-29 | $24.29 | $24.29 | 0 |
| 2012-11-28 | $24.29 | $24.29 | 500 |
| 2012-11-27 | $24.37 | $24.37 | 500 |
| 2012-11-26 | $24.55 | $24.55 | 500 |
| 2012-11-23 | $24.75 | $24.75 | 7,100 |
| 2012-11-21 | $24.26 | $24.26 | 4,200 |
| 2012-11-20 | $24.09 | $24.09 | 2,200 |
| 2012-11-19 | $24.59 | $24.59 | 300 |
| 2012-11-16 | $23.64 | $23.64 | 10,600 |
| 2012-11-15 | $23.95 | $23.95 | 2,100 |
| 2012-11-14 | $24.01 | $24.01 | 6,700 |
| 2012-11-13 | $23.40 | $23.40 | 31,300 |
| 2012-11-12 | $24.15 | $24.15 | 500 |
| 2012-11-09 | $24.08 | $24.08 | 0 |
| 2012-11-08 | $24.08 | $24.08 | 500 |
| 2012-11-07 | $24.21 | $24.21 | 400 |
| 2012-11-06 | $24.20 | $24.20 | 0 |
| 2012-11-05 | $24.20 | $24.20 | 300 |
| 2012-11-02 | $24.42 | $24.42 | 500 |
| 2012-11-01 | $24.99 | $24.99 | 10,100 |
| 2012-10-31 | $24.85 | $24.85 | 1,400 |
| 2012-10-26 | $24.75 | $24.75 | 400 |
| 2012-10-25 | $24.85 | $24.85 | 10,800 |
| 2012-10-24 | $24.77 | $24.77 | 500 |
| 2012-10-23 | $24.95 | $24.95 | 4,000 |
| 2012-10-22 | $25.85 | $25.85 | 5,100 |
| 2012-10-19 | $26.15 | $26.15 | 0 |
| 2012-10-18 | $26.15 | $26.15 | 0 |
| 2012-10-17 | $26.15 | $26.15 | 0 |
| 2012-10-16 | $26.15 | $26.15 | 300 |
| 2012-10-15 | $25.74 | $25.74 | 0 |
| 2012-10-12 | $25.74 | $25.74 | 0 |
| 2012-10-11 | $25.74 | $25.74 | 10,100 |
| 2012-10-10 | $25.39 | $25.39 | 0 |
| 2012-10-09 | $25.39 | $25.39 | 0 |
| 2012-10-08 | $25.39 | $25.39 | 0 |
| 2012-10-05 | $25.39 | $25.39 | 0 |
| 2012-10-04 | $25.39 | $25.39 | 600 |
| 2012-10-03 | $25.99 | $25.99 | 0 |
| 2012-10-02 | $25.99 | $25.99 | 2,800 |
| 2012-10-01 | $25.85 | $25.85 | 0 |
| 2012-09-28 | $25.85 | $25.85 | 0 |
| 2012-09-27 | $25.85 | $25.85 | 200 |
| 2012-09-26 | $26.00 | $26.00 | 100 |
| 2012-09-25 | $26.76 | $26.76 | 600 |
| 2012-09-24 | $26.65 | $26.65 | 100 |
| 2012-09-21 | $26.90 | $26.90 | 1,700 |
| 2012-09-20 | $26.55 | $26.55 | 3,800 |
| 2012-09-19 | $26.50 | $26.50 | 400 |
| 2012-09-18 | $26.75 | $26.75 | 3,300 |
| 2012-09-17 | $27.00 | $27.00 | 0 |
| 2012-09-14 | $27.00 | $27.00 | 200 |
| 2012-09-13 | $26.30 | $26.30 | 3,000 |
| 2012-09-12 | $25.70 | $25.70 | 0 |
| 2012-09-11 | $25.70 | $25.70 | 400 |
| 2012-09-10 | $26.20 | $26.20 | 0 |
| 2012-09-07 | $26.20 | $26.20 | 4,100 |
| 2012-09-06 | $25.55 | $25.55 | 1,600 |
| 2012-09-05 | $25.35 | $25.35 | 0 |
| 2012-09-04 | $25.35 | $25.35 | 600 |
| 2012-08-31 | $25.50 | $25.50 | 1,200 |
| 2012-08-30 | $25.00 | $25.00 | 1,400 |
| 2012-08-29 | $25.55 | $25.55 | 0 |
| 2012-08-28 | $25.55 | $25.55 | 0 |
| 2012-08-27 | $25.55 | $25.55 | 22,000 |
| 2012-08-24 | $24.97 | $24.97 | 600 |
| 2012-08-23 | $25.00 | $25.00 | 2,300 |
| 2012-08-22 | $25.55 | $25.55 | 0 |
| 2012-08-21 | $25.55 | $25.55 | 1,800 |
| 2012-08-20 | $25.05 | $25.05 | 0 |
| 2012-08-17 | $25.05 | $25.05 | 0 |
| 2012-08-16 | $25.05 | $25.05 | 200 |
| 2012-08-15 | $25.30 | $25.30 | 0 |
| 2012-08-14 | $25.30 | $25.30 | 0 |
| 2012-08-13 | $25.30 | $25.30 | 0 |
| 2012-08-10 | $25.30 | $25.30 | 600 |
| 2012-08-09 | $25.11 | $25.11 | 0 |
| 2012-08-08 | $25.11 | $25.11 | 2,600 |
| 2012-08-07 | $25.33 | $25.33 | 600 |
| 2012-08-06 | $24.55 | $24.55 | 0 |
| 2012-08-03 | $24.55 | $24.55 | 700 |
| 2012-08-02 | $23.70 | $23.70 | 0 |
| 2012-08-01 | $23.70 | $23.70 | 1,000 |
| 2012-07-31 | $23.75 | $23.75 | 200 |
| 2012-07-30 | $24.35 | $24.35 | 1,200 |
| 2012-07-27 | $23.83 | $23.83 | 400 |
| 2012-07-26 | $24.08 | $24.08 | 85,600 |
| 2012-07-25 | $23.81 | $23.81 | 0 |
| 2012-07-24 | $23.81 | $23.81 | 0 |
| 2012-07-23 | $23.81 | $23.81 | 0 |
| 2012-07-20 | $23.81 | $23.81 | 0 |
| 2012-07-19 | $23.81 | $23.81 | 0 |
| 2012-07-18 | $23.81 | $23.81 | 1,300 |
| 2012-07-17 | $23.10 | $23.10 | 0 |
| 2012-07-16 | $23.10 | $23.10 | 800 |
| 2012-07-13 | $23.24 | $23.24 | 1,300 |
| 2012-07-12 | $23.63 | $23.63 | 0 |
| 2012-07-11 | $23.63 | $23.63 | 0 |
| 2012-07-10 | $23.63 | $23.63 | 100 |
| 2012-07-09 | $23.71 | $23.71 | 0 |
| 2012-07-06 | $23.71 | $23.71 | 0 |
| 2012-07-05 | $23.71 | $23.71 | 4,400 |
| 2012-07-03 | $23.78 | $23.78 | 0 |
| 2012-07-02 | $23.78 | $23.78 | 1,000 |
| 2012-06-29 | $22.09 | $22.09 | 0 |
| 2012-06-28 | $22.09 | $22.09 | 0 |
| 2012-06-27 | $22.09 | $22.09 | 0 |
| 2012-06-26 | $22.09 | $22.09 | 200 |
| 2012-06-25 | $22.74 | $22.74 | 0 |
| 2012-06-22 | $22.74 | $22.74 | 3,800 |
| 2012-06-21 | $23.31 | $23.31 | 600 |
| 2012-06-20 | $23.75 | $23.75 | 4,900 |
| 2012-06-19 | $23.66 | $23.66 | 0 |
| 2012-06-18 | $23.66 | $23.66 | 0 |
| 2012-06-15 | $23.66 | $23.66 | 1,900 |
| 2012-06-14 | $22.05 | $22.05 | 0 |
| 2012-06-13 | $22.05 | $22.05 | 0 |
| 2012-06-12 | $22.05 | $22.05 | 0 |
| 2012-06-11 | $22.05 | $22.05 | 0 |
| 2012-06-08 | $22.05 | $22.05 | 0 |
| 2012-06-07 | $22.05 | $22.05 | 0 |
| 2012-06-06 | $22.05 | $22.05 | 0 |
| 2012-06-05 | $22.05 | $22.05 | 400 |
| 2012-06-04 | $22.78 | $22.78 | 0 |
| 2012-06-01 | $22.78 | $22.78 | 0 |
| 2012-05-31 | $22.78 | $22.78 | 800 |
| 2012-05-30 | $23.25 | $23.25 | 0 |
| 2012-05-29 | $23.25 | $23.25 | 0 |
| 2012-05-25 | $23.25 | $23.25 | 209,400 |
| 2012-05-24 | $23.18 | $23.18 | 0 |
| 2012-05-23 | $23.18 | $23.18 | 0 |
| 2012-05-22 | $23.18 | $23.18 | 0 |
| 2012-05-21 | $23.18 | $23.18 | 300 |
| 2012-05-18 | $22.99 | $22.99 | 107,000 |
| 2012-05-17 | $24.00 | $24.00 | 1,000 |
| 2012-05-16 | $23.73 | $23.73 | 54,800 |
| 2012-05-15 | $25.30 | $25.30 | 0 |
| 2012-05-14 | $25.30 | $25.30 | 200 |
| 2012-05-11 | $25.70 | $25.70 | 1,000 |
| 2012-05-10 | $26.00 | $26.00 | 700 |
| 2012-05-09 | $25.65 | $25.65 | 3,600 |
| 2012-05-08 | $25.30 | $25.30 | 300 |
| 2012-05-07 | $26.62 | $26.62 | 0 |
| 2012-05-04 | $26.62 | $26.62 | 0 |
| 2012-05-03 | $26.62 | $26.62 | 200 |
| 2012-05-02 | $26.70 | $26.70 | 300 |
| 2012-05-01 | $26.60 | $26.60 | 0 |
| 2012-04-30 | $26.60 | $26.60 | 500 |
| 2012-04-27 | $26.60 | $26.60 | 0 |
| 2012-04-26 | $26.60 | $26.60 | 0 |
| 2012-04-25 | $26.60 | $26.60 | 700 |
| 2012-04-24 | $26.95 | $26.95 | 0 |
| 2012-04-23 | $26.95 | $26.95 | 0 |
| 2012-04-20 | $26.95 | $26.95 | 700 |
| 2012-04-19 | $26.80 | $26.80 | 0 |
| 2012-04-18 | $26.80 | $26.80 | 3,600 |
| 2012-04-17 | $26.95 | $26.95 | 300 |
| 2012-04-16 | $26.25 | $26.25 | 0 |
| 2012-04-13 | $26.25 | $26.25 | 0 |
| 2012-04-12 | $26.25 | $26.25 | 29,300 |
| 2012-04-11 | $25.70 | $25.70 | 900 |
| 2012-04-10 | $26.15 | $26.15 | 0 |
| 2012-04-09 | $26.15 | $26.15 | 200 |
| 2012-04-05 | $26.45 | $26.45 | 161,600 |
| 2012-04-04 | $26.55 | $26.55 | 1,200 |
| 2012-04-03 | $26.90 | $26.90 | 0 |
| 2012-04-02 | $26.90 | $26.90 | 0 |
| 2012-03-30 | $26.90 | $26.90 | 4,500 |
| 2012-03-29 | $26.65 | $26.65 | 3,900 |
| 2012-03-28 | $28.10 | $28.10 | 0 |
| 2012-03-27 | $28.10 | $28.10 | 0 |
| 2012-03-26 | $28.10 | $28.10 | 1,100 |
| 2012-03-23 | $27.60 | $27.60 | 1,800 |
| 2012-03-22 | $28.15 | $28.15 | 0 |
| 2012-03-21 | $28.15 | $28.15 | 0 |
| 2012-03-20 | $28.15 | $28.15 | 0 |
| 2012-03-19 | $28.15 | $28.15 | 1,600 |
| 2012-03-16 | $28.10 | $28.10 | 1,600 |
| 2012-03-15 | $27.95 | $27.95 | 400 |
| 2012-03-14 | $28.05 | $28.05 | 1,000 |
| 2012-03-13 | $28.00 | $28.00 | 200 |
| 2012-03-12 | $28.29 | $28.29 | 0 |
| 2012-03-09 | $28.29 | $28.29 | 500 |
| 2012-03-08 | $28.65 | $28.65 | 1,300 |
| 2012-03-07 | $27.49 | $27.49 | 500 |
| 2012-03-06 | $26.86 | $26.86 | 1,400 |
| 2012-03-05 | $28.55 | $28.55 | 1,000 |
| 2012-03-02 | $28.55 | $28.55 | 1,400 |
| 2012-03-01 | $28.68 | $28.68 | 700 |
| 2012-02-29 | $28.80 | $28.80 | 1,000 |
| 2012-02-28 | $28.91 | $28.91 | 600 |
| 2012-02-27 | $28.30 | $28.30 | 200 |
| 2012-02-24 | $28.40 | $28.40 | 400 |
| 2012-02-23 | $27.68 | $27.68 | 800 |
| 2012-02-22 | $27.15 | $27.15 | 100 |
| 2012-02-21 | $26.84 | $26.84 | 2,000 |
| 2012-02-17 | $27.23 | $27.23 | 300 |
| 2012-02-16 | $27.26 | $27.26 | 1,600 |
| 2012-02-15 | $27.19 | $27.19 | 2,900 |
| 2012-02-14 | $27.15 | $27.15 | 0 |
| 2012-02-13 | $27.15 | $27.15 | 1,200 |
| 2012-02-10 | $26.60 | $26.60 | 400 |
| 2012-02-09 | $26.70 | $26.70 | 0 |
| 2012-02-08 | $26.70 | $26.70 | 400 |
| 2012-02-07 | $25.95 | $25.95 | 0 |
| 2012-02-06 | $25.95 | $25.95 | 0 |
| 2012-02-03 | $25.95 | $25.95 | 800 |
| 2012-02-02 | $26.00 | $26.00 | 0 |
| 2012-02-01 | $26.00 | $26.00 | 50,300 |
| 2012-01-31 | $25.30 | $25.30 | 1,300 |
| 2012-01-30 | $25.30 | $25.30 | 0 |
| 2012-01-27 | $25.30 | $25.30 | 4,000 |
| 2012-01-26 | $24.90 | $24.90 | 0 |
| 2012-01-25 | $24.90 | $24.90 | 10,100 |
| 2012-01-24 | $25.19 | $25.19 | 610,500 |
| 2012-01-23 | $25.28 | $25.28 | 1,700 |
| 2012-01-20 | $25.10 | $25.10 | 0 |
| 2012-01-19 | $25.10 | $25.10 | 52,600 |
| 2012-01-18 | $25.38 | $25.38 | 200 |
| 2012-01-17 | $24.88 | $24.88 | 1,600 |
| 2012-01-13 | $25.00 | $25.00 | 300 |
| 2012-01-12 | $25.55 | $25.55 | 0 |
| 2012-01-11 | $25.55 | $25.55 | 200 |
| 2012-01-10 | $25.65 | $25.65 | 100 |
| 2012-01-09 | $25.94 | $25.94 | 0 |
| 2012-01-06 | $25.94 | $25.94 | 100 |
| 2012-01-05 | $25.90 | $25.90 | 2,400 |
| 2012-01-04 | $25.06 | $25.06 | 0 |
| 2012-01-03 | $25.06 | $25.06 | 0 |