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
- 1995-02-23 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 | $25.81 | $29.22 | 4,100 | — | — |
| 2012-12-28 | $24.81 | $28.09 | 8,200 | — | — |
| 2012-12-27 | $24.62 | $27.87 | 2,700 | — | — |
| 2012-12-26 | $24.30 | $27.51 | 5,000 | — | — |
| 2012-12-24 | $24.07 | $27.25 | 1,400 | — | — |
| 2012-12-21 | $24.10 | $27.29 | 4,100 | — | — |
| 2012-12-20 | $24.00 | $27.17 | 12,800 | — | — |
| 2012-12-19 | $23.55 | $26.66 | 8,600 | — | — |
| 2012-12-18 | $23.78 | $26.70 | 300 | — | — |
| 2012-12-17 | $23.83 | $26.75 | 4,400 | — | — |
| 2012-12-14 | $24.00 | $26.94 | 4,400 | — | — |
| 2012-12-13 | $24.11 | $27.07 | 1,600 | — | — |
| 2012-12-12 | $24.07 | $27.02 | 2,600 | — | — |
| 2012-12-11 | $23.59 | $26.37 | 22,300 | — | — |
| 2012-12-10 | $23.04 | $25.76 | 600 | — | — |
| 2012-12-07 | $22.80 | $25.49 | 100 | — | — |
| 2012-12-06 | $22.92 | $25.62 | 1,500 | — | — |
| 2012-12-05 | $22.94 | $25.64 | 100 | — | — |
| 2012-12-04 | $23.00 | $25.71 | 3,700 | — | — |
| 2012-12-03 | $23.21 | $25.95 | 900 | — | — |
| 2012-11-30 | $22.89 | $25.59 | 4,800 | — | — |
| 2012-11-29 | $22.98 | $25.69 | 2,200 | — | — |
| 2012-11-28 | $23.05 | $25.77 | 3,500 | — | — |
| 2012-11-27 | $23.08 | $25.80 | 1,600 | — | — |
| 2012-11-26 | $23.21 | $25.95 | 5,400 | — | — |
| 2012-11-23 | $22.61 | $25.28 | 1,000 | — | — |
| 2012-11-21 | $22.88 | $25.58 | 3,000 | — | — |
| 2012-11-20 | $22.54 | $25.20 | 5,100 | — | — |
| 2012-11-19 | $22.52 | $25.18 | 5,000 | — | — |
| 2012-11-16 | $22.99 | $25.70 | 2,300 | — | — |
| 2012-11-15 | $22.70 | $25.38 | 600 | — | — |
| 2012-11-14 | $23.04 | $25.76 | 2,800 | — | — |
| 2012-11-13 | $22.80 | $25.49 | 2,800 | — | — |
| 2012-11-12 | $23.08 | $25.80 | 700 | — | — |
| 2012-11-09 | $22.69 | $25.37 | 7,900 | — | — |
| 2012-11-08 | $23.19 | $25.92 | 500 | — | — |
| 2012-11-07 | $23.22 | $25.96 | 1,100 | — | — |
| 2012-11-06 | $22.90 | $25.60 | 400 | — | — |
| 2012-11-05 | $22.47 | $25.12 | 1,800 | — | — |
| 2012-11-02 | $22.70 | $25.38 | 400 | — | — |
| 2012-11-01 | $22.48 | $25.13 | 5,300 | — | — |
| 2012-10-31 | $22.71 | $25.39 | 2,600 | — | — |
| 2012-10-26 | $22.35 | $24.99 | 200 | — | — |
| 2012-10-25 | $22.33 | $24.96 | 200 | — | — |
| 2012-10-24 | $22.33 | $24.96 | 0 | — | — |
| 2012-10-23 | $22.33 | $24.96 | 1,700 | — | — |
| 2012-10-22 | $22.33 | $24.96 | 100 | — | — |
| 2012-10-19 | $22.30 | $24.93 | 200 | — | — |
| 2012-10-18 | $22.30 | $24.93 | 800 | — | — |
| 2012-10-17 | $22.24 | $24.86 | 500 | — | — |
| 2012-10-16 | $22.24 | $24.86 | 900 | — | — |
| 2012-10-15 | $22.22 | $24.84 | 3,500 | — | — |
| 2012-10-12 | $22.22 | $24.84 | 300 | — | — |
| 2012-10-11 | $21.94 | $24.53 | 0 | — | — |
| 2012-10-10 | $21.94 | $24.53 | 4,500 | — | — |
| 2012-10-09 | $22.02 | $24.62 | 1,700 | — | — |
| 2012-10-08 | $22.00 | $24.59 | 2,200 | — | — |
| 2012-10-05 | $21.78 | $24.35 | 3,600 | — | — |
| 2012-10-04 | $21.35 | $23.87 | 500 | — | — |
| 2012-10-03 | $21.24 | $23.74 | 800 | — | — |
| 2012-10-02 | $21.22 | $23.72 | 300 | — | — |
| 2012-10-01 | $21.13 | $23.62 | 2,900 | — | — |
| 2012-09-28 | $21.25 | $23.76 | 4,200 | — | — |
| 2012-09-27 | $21.28 | $23.79 | 900 | — | — |
| 2012-09-26 | $21.06 | $23.54 | 1,400 | — | — |
| 2012-09-25 | $21.67 | $24.22 | 1,200 | — | — |
| 2012-09-24 | $21.53 | $24.07 | 1,300 | — | — |
| 2012-09-21 | $21.19 | $23.69 | 1,500 | — | — |
| 2012-09-20 | $21.38 | $23.90 | 1,500 | — | — |
| 2012-09-19 | $21.24 | $23.74 | 200 | — | — |
| 2012-09-18 | $21.14 | $23.63 | 4,400 | — | — |
| 2012-09-17 | $20.91 | $23.38 | 2,800 | — | — |
| 2012-09-14 | $21.03 | $23.51 | 2,500 | — | — |
| 2012-09-13 | $21.00 | $23.48 | 2,100 | — | — |
| 2012-09-12 | $21.20 | $23.70 | 7,300 | — | — |
| 2012-09-11 | $21.20 | $23.59 | 6,100 | — | — |
| 2012-09-10 | $21.10 | $23.48 | 4,000 | — | — |
| 2012-09-07 | $21.20 | $23.59 | 8,400 | — | — |
| 2012-09-06 | $20.87 | $23.22 | 2,600 | — | — |
| 2012-09-05 | $21.21 | $23.60 | 3,000 | — | — |
| 2012-09-04 | $20.81 | $23.15 | 700 | — | — |
| 2012-08-31 | $21.90 | $24.37 | 1,500 | — | — |
| 2012-08-30 | $20.72 | $23.05 | 400 | — | — |
| 2012-08-29 | $21.61 | $24.04 | 100 | — | — |
| 2012-08-28 | $21.49 | $23.91 | 1,100 | — | — |
| 2012-08-27 | $21.93 | $24.40 | 5,000 | — | — |
| 2012-08-24 | $21.59 | $24.02 | 1,700 | — | — |
| 2012-08-23 | $22.78 | $25.35 | 1,700 | — | — |
| 2012-08-22 | $23.48 | $26.12 | 1,400 | — | — |
| 2012-08-21 | $23.23 | $25.85 | 1,800 | — | — |
| 2012-08-20 | $23.69 | $26.36 | 1,900 | — | — |
| 2012-08-17 | $24.05 | $26.76 | 1,200 | — | — |
| 2012-08-16 | $24.04 | $26.75 | 2,600 | — | — |
| 2012-08-15 | $24.00 | $26.70 | 23,100 | — | — |
| 2012-08-14 | $23.91 | $26.60 | 900 | — | — |
| 2012-08-13 | $24.10 | $26.81 | 1,200 | — | — |
| 2012-08-10 | $24.03 | $26.74 | 40,800 | — | — |
| 2012-08-09 | $23.75 | $26.42 | 800 | — | — |
| 2012-08-08 | $23.60 | $26.26 | 3,800 | — | — |
| 2012-08-07 | $24.19 | $26.91 | 4,600 | — | — |
| 2012-08-06 | $23.85 | $26.54 | 1,600 | — | — |
| 2012-08-03 | $22.92 | $25.50 | 500 | — | — |
| 2012-08-02 | $23.31 | $25.94 | 1,200 | — | — |
| 2012-08-01 | $23.37 | $26.00 | 5,500 | — | — |
| 2012-07-31 | $22.51 | $25.05 | 8,900 | — | — |
| 2012-07-30 | $22.44 | $24.97 | 1,100 | — | — |
| 2012-07-27 | $22.38 | $24.90 | 200 | — | — |
| 2012-07-26 | $22.30 | $24.81 | 41,900 | — | — |
| 2012-07-25 | $21.59 | $24.02 | 1,100 | — | — |
| 2012-07-24 | $21.70 | $24.14 | 0 | — | — |
| 2012-07-23 | $21.70 | $24.14 | 14,900 | — | — |
| 2012-07-20 | $21.29 | $23.69 | 600 | — | — |
| 2012-07-19 | $21.78 | $24.23 | 9,700 | — | — |
| 2012-07-18 | $21.95 | $24.42 | 2,500 | — | — |
| 2012-07-17 | $21.60 | $24.03 | 2,700 | — | — |
| 2012-07-16 | $21.57 | $24.00 | 4,900 | — | — |
| 2012-07-13 | $21.46 | $23.88 | 8,900 | — | — |
| 2012-07-12 | $21.85 | $24.31 | 600 | — | — |
| 2012-07-11 | $21.92 | $24.39 | 200 | — | — |
| 2012-07-10 | $21.55 | $23.98 | 1,200 | — | — |
| 2012-07-09 | $21.50 | $23.92 | 600 | — | — |
| 2012-07-06 | $21.80 | $24.26 | 9,600 | — | — |
| 2012-07-05 | $21.79 | $24.24 | 100 | — | — |
| 2012-07-03 | $21.38 | $23.79 | 1,100 | — | — |
| 2012-07-02 | $20.20 | $22.48 | 800 | — | — |
| 2012-06-29 | $21.04 | $23.41 | 600 | — | — |
| 2012-06-28 | $20.85 | $23.20 | 0 | — | — |
| 2012-06-27 | $20.85 | $23.20 | 1,900 | — | — |
| 2012-06-26 | $21.21 | $23.60 | 1,500 | — | — |
| 2012-06-25 | $21.75 | $24.20 | 8,700 | — | — |
| 2012-06-22 | $21.50 | $23.92 | 4,800 | — | — |
| 2012-06-21 | $21.50 | $23.92 | 500 | — | — |
| 2012-06-20 | $21.17 | $23.55 | 10,400 | — | — |
| 2012-06-19 | $21.10 | $23.48 | 10,000 | — | — |
| 2012-06-18 | $20.55 | $22.86 | 2,100 | — | — |
| 2012-06-15 | $20.80 | $23.14 | 1,000 | — | — |
| 2012-06-14 | $20.25 | $22.53 | 700 | — | — |
| 2012-06-13 | $20.40 | $22.70 | 0 | — | — |
| 2012-06-12 | $20.40 | $22.59 | 2,000 | — | — |
| 2012-06-11 | $20.42 | $22.61 | 200 | — | — |
| 2012-06-08 | $20.40 | $22.59 | 600 | — | — |
| 2012-06-07 | $20.40 | $22.59 | 0 | — | — |
| 2012-06-06 | $20.40 | $22.59 | 600 | — | — |
| 2012-06-05 | $20.32 | $22.50 | 1,700 | — | — |
| 2012-06-04 | $20.00 | $22.14 | 5,300 | — | — |
| 2012-06-01 | $19.85 | $21.98 | 2,800 | — | — |
| 2012-05-31 | $20.12 | $22.28 | 300 | — | — |
| 2012-05-30 | $20.84 | $23.07 | 1,100 | — | — |
| 2012-05-29 | $20.95 | $23.20 | 2,300 | — | — |
| 2012-05-25 | $20.97 | $23.22 | 300 | — | — |
| 2012-05-24 | $20.99 | $23.24 | 0 | — | — |
| 2012-05-23 | $20.99 | $23.24 | 400 | — | — |
| 2012-05-22 | $21.03 | $23.28 | 14,000 | — | — |
| 2012-05-21 | $21.22 | $23.49 | 1,400 | — | — |
| 2012-05-18 | $21.10 | $23.36 | 2,400 | — | — |
| 2012-05-17 | $20.38 | $22.56 | 4,500 | — | — |
| 2012-05-16 | $20.91 | $23.15 | 11,500 | — | — |
| 2012-05-15 | $21.84 | $24.18 | 1,400 | — | — |
| 2012-05-14 | $21.87 | $24.21 | 2,200 | — | — |
| 2012-05-11 | $21.50 | $23.80 | 2,700 | — | — |
| 2012-05-10 | $21.01 | $23.26 | 0 | — | — |
| 2012-05-09 | $21.01 | $23.26 | 1,100 | — | — |
| 2012-05-08 | $21.00 | $23.25 | 3,800 | — | — |
| 2012-05-07 | $21.10 | $23.36 | 7,400 | — | — |
| 2012-05-04 | $21.35 | $23.64 | 500 | — | — |
| 2012-05-03 | $22.04 | $24.40 | 200 | — | — |
| 2012-05-02 | $22.23 | $24.61 | 600 | — | — |
| 2012-05-01 | $21.50 | $23.80 | 5,500 | — | — |
| 2012-04-30 | $21.89 | $24.24 | 100 | — | — |
| 2012-04-27 | $21.80 | $24.14 | 43,700 | — | — |
| 2012-04-26 | $19.78 | $21.90 | 1,800 | — | — |
| 2012-04-25 | $19.75 | $21.87 | 5,000 | — | — |
| 2012-04-24 | $20.50 | $22.70 | 4,300 | — | — |
| 2012-04-23 | $20.49 | $22.69 | 4,600 | — | — |
| 2012-04-20 | $20.52 | $22.72 | 1,300 | — | — |
| 2012-04-19 | $20.54 | $22.74 | 100 | — | — |
| 2012-04-18 | $20.92 | $23.16 | 300 | — | — |
| 2012-04-17 | $20.80 | $23.03 | 500 | — | — |
| 2012-04-16 | $20.90 | $23.14 | 300 | — | — |
| 2012-04-13 | $20.75 | $22.97 | 200 | — | — |
| 2012-04-12 | $21.95 | $24.30 | 500 | — | — |
| 2012-04-11 | $21.83 | $24.17 | 1,300 | — | — |
| 2012-04-10 | $20.16 | $22.32 | 3,000 | — | — |
| 2012-04-09 | $22.00 | $24.36 | 200 | — | — |
| 2012-04-05 | $22.43 | $24.83 | 400 | — | — |
| 2012-04-04 | $22.77 | $25.21 | 1,700 | — | — |
| 2012-04-03 | $23.00 | $25.46 | 1,800 | — | — |
| 2012-04-02 | $23.23 | $25.72 | 1,200 | — | — |
| 2012-03-30 | $23.40 | $25.91 | 1,700 | — | — |
| 2012-03-29 | $23.06 | $25.53 | 9,100 | — | — |
| 2012-03-28 | $23.00 | $25.46 | 1,000 | — | — |
| 2012-03-27 | $22.93 | $25.39 | 0 | — | — |
| 2012-03-26 | $22.93 | $25.39 | 0 | — | — |
| 2012-03-23 | $22.93 | $25.39 | 5,300 | — | — |
| 2012-03-22 | $23.80 | $26.35 | 1,600 | — | — |
| 2012-03-21 | $23.00 | $25.46 | 500 | — | — |
| 2012-03-20 | $22.60 | $25.02 | 700 | — | — |
| 2012-03-19 | $22.39 | $24.79 | 4,300 | — | — |
| 2012-03-16 | $21.86 | $24.20 | 5,400 | — | — |
| 2012-03-15 | $22.92 | $25.38 | 2,400 | — | — |
| 2012-03-14 | $22.99 | $25.45 | 4,200 | — | — |
| 2012-03-13 | $23.50 | $25.91 | 6,200 | — | — |
| 2012-03-12 | $21.87 | $24.11 | 1,300 | — | — |
| 2012-03-09 | $21.39 | $23.58 | 600 | — | — |
| 2012-03-08 | $21.53 | $23.74 | 2,900 | — | — |
| 2012-03-07 | $22.21 | $24.49 | 1,500 | — | — |
| 2012-03-06 | $22.28 | $24.56 | 600 | — | — |
| 2012-03-05 | $22.58 | $24.89 | 1,700 | — | — |
| 2012-03-02 | $23.23 | $25.61 | 0 | — | — |
| 2012-03-01 | $23.23 | $25.61 | 400 | — | — |
| 2012-02-29 | $22.84 | $25.18 | 800 | — | — |
| 2012-02-28 | $23.46 | $25.86 | 2,200 | — | — |
| 2012-02-27 | $22.73 | $25.06 | 4,300 | — | — |
| 2012-02-24 | $23.07 | $25.43 | 2,400 | — | — |
| 2012-02-23 | $23.78 | $26.22 | 2,600 | — | — |
| 2012-02-22 | $23.97 | $26.43 | 2,800 | — | — |
| 2012-02-21 | $24.32 | $26.81 | 5,000 | — | — |
| 2012-02-17 | $24.47 | $26.98 | 8,200 | — | — |
| 2012-02-16 | $23.25 | $25.63 | 5,900 | — | — |
| 2012-02-15 | $24.22 | $26.70 | 2,500 | — | — |
| 2012-02-14 | $23.50 | $25.91 | 2,200 | — | — |
| 2012-02-13 | $22.95 | $25.30 | 1,900 | — | — |
| 2012-02-10 | $23.49 | $25.90 | 4,100 | — | — |
| 2012-02-09 | $22.58 | $24.89 | 1,000 | — | — |
| 2012-02-08 | $22.10 | $24.36 | 4,500 | — | — |
| 2012-02-07 | $22.12 | $24.39 | 4,600 | — | — |
| 2012-02-06 | $21.39 | $23.58 | 3,800 | — | — |
| 2012-02-03 | $21.50 | $23.70 | 4,000 | — | — |
| 2012-02-02 | $21.00 | $23.15 | 2,400 | — | — |
| 2012-02-01 | $20.76 | $22.89 | 1,200 | — | — |
| 2012-01-31 | $21.00 | $23.15 | 3,300 | — | — |
| 2012-01-30 | $21.19 | $23.36 | 1,200 | — | — |
| 2012-01-27 | $21.72 | $23.95 | 1,400 | — | — |
| 2012-01-26 | $21.19 | $23.36 | 3,200 | — | — |
| 2012-01-25 | $19.97 | $22.02 | 200 | — | — |
| 2012-01-24 | $20.00 | $22.05 | 700 | — | — |
| 2012-01-23 | $19.80 | $21.83 | 500 | — | — |
| 2012-01-20 | $20.08 | $22.14 | 2,100 | — | — |
| 2012-01-19 | $19.66 | $21.67 | 2,200 | — | — |
| 2012-01-18 | $19.90 | $21.94 | 1,600 | — | — |
| 2012-01-17 | $19.50 | $21.50 | 2,300 | — | — |
| 2012-01-13 | $19.50 | $21.50 | 3,200 | — | — |
| 2012-01-12 | $19.56 | $21.56 | 6,100 | — | — |
| 2012-01-11 | $19.63 | $21.64 | 3,100 | — | — |
| 2012-01-10 | $19.44 | $21.43 | 4,800 | — | — |
| 2012-01-09 | $18.90 | $20.84 | 13,000 | — | — |
| 2012-01-06 | $20.02 | $22.07 | 200 | — | — |
| 2012-01-05 | $20.02 | $22.07 | 800 | — | — |
| 2012-01-04 | $19.99 | $22.04 | 900 | — | — |
| 2012-01-03 | $19.88 | $21.92 | 1,100 | — | — |