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
- 1984-09-07 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 | $20.30 | $20.30 | 3,329,700 | — | — |
| 2012-12-28 | $19.88 | $19.88 | 2,395,100 | — | — |
| 2012-12-27 | $19.97 | $19.97 | 3,182,800 | — | — |
| 2012-12-26 | $19.80 | $19.80 | 2,616,600 | — | — |
| 2012-12-24 | $20.27 | $20.27 | 1,687,700 | — | — |
| 2012-12-21 | $20.08 | $20.08 | 6,132,900 | — | — |
| 2012-12-20 | $20.40 | $20.40 | 4,281,300 | — | — |
| 2012-12-19 | $20.87 | $20.87 | 4,072,000 | — | — |
| 2012-12-18 | $21.10 | $21.10 | 5,575,400 | — | — |
| 2012-12-17 | $20.76 | $20.76 | 5,566,300 | — | — |
| 2012-12-14 | $19.80 | $19.80 | 12,055,200 | — | — |
| 2012-12-13 | $21.05 | $21.05 | 11,207,800 | — | — |
| 2012-12-12 | $22.50 | $22.50 | 3,630,700 | — | — |
| 2012-12-11 | $22.88 | $22.88 | 2,807,700 | — | — |
| 2012-12-10 | $22.33 | $22.33 | 4,435,500 | — | — |
| 2012-12-07 | $22.84 | $22.84 | 3,485,800 | — | — |
| 2012-12-06 | $23.37 | $23.37 | 3,890,200 | — | — |
| 2012-12-05 | $23.51 | $23.51 | 6,471,100 | — | — |
| 2012-12-04 | $23.17 | $23.17 | 5,047,400 | — | — |
| 2012-12-03 | $22.75 | $22.75 | 5,497,900 | — | — |
| 2012-11-30 | $22.65 | $22.65 | 4,616,400 | — | — |
| 2012-11-29 | $22.41 | $22.41 | 5,824,400 | — | — |
| 2012-11-28 | $21.56 | $21.56 | 3,409,600 | — | — |
| 2012-11-27 | $21.65 | $21.65 | 3,131,600 | — | — |
| 2012-11-26 | $21.63 | $21.63 | 2,494,900 | — | — |
| 2012-11-23 | $21.77 | $21.77 | 1,554,400 | — | — |
| 2012-11-21 | $21.35 | $21.35 | 2,309,500 | — | — |
| 2012-11-20 | $21.05 | $21.05 | 3,773,300 | — | — |
| 2012-11-19 | $20.66 | $20.66 | 6,012,700 | — | — |
| 2012-11-16 | $19.82 | $19.82 | 4,452,000 | — | — |
| 2012-11-15 | $20.25 | $20.25 | 3,880,500 | — | — |
| 2012-11-14 | $20.73 | $20.73 | 3,139,300 | — | — |
| 2012-11-13 | $20.85 | $20.85 | 3,804,100 | — | — |
| 2012-11-12 | $20.81 | $20.81 | 3,646,300 | — | — |
| 2012-11-09 | $20.57 | $20.57 | 4,249,500 | — | — |
| 2012-11-08 | $20.02 | $20.02 | 3,118,900 | — | — |
| 2012-11-07 | $20.07 | $20.07 | 4,407,000 | — | — |
| 2012-11-06 | $20.84 | $20.84 | 3,726,000 | — | — |
| 2012-11-05 | $20.85 | $20.85 | 9,768,000 | — | — |
| 2012-11-02 | $19.95 | $19.95 | 17,256,000 | — | — |
| 2012-11-01 | $24.08 | $24.08 | 5,740,000 | — | — |
| 2012-10-31 | $23.39 | $23.39 | 3,277,600 | — | — |
| 2012-10-26 | $23.17 | $23.17 | 3,584,700 | — | — |
| 2012-10-25 | $22.87 | $22.87 | 4,277,500 | — | — |
| 2012-10-24 | $22.68 | $22.68 | 2,723,000 | — | — |
| 2012-10-23 | $22.71 | $22.71 | 3,766,900 | — | — |
| 2012-10-22 | $22.59 | $22.59 | 4,825,600 | — | — |
| 2012-10-19 | $22.14 | $22.14 | 3,707,100 | — | — |
| 2012-10-18 | $22.55 | $22.55 | 3,047,200 | — | — |
| 2012-10-17 | $23.15 | $23.15 | 3,345,800 | — | — |
| 2012-10-16 | $23.55 | $23.55 | 5,411,400 | — | — |
| 2012-10-15 | $22.51 | $22.51 | 2,938,400 | — | — |
| 2012-10-12 | $22.17 | $22.17 | 3,159,200 | — | — |
| 2012-10-11 | $22.41 | $22.41 | 3,229,100 | — | — |
| 2012-10-10 | $22.48 | $22.48 | 4,380,700 | — | — |
| 2012-10-09 | $22.98 | $22.98 | 4,415,000 | — | — |
| 2012-10-08 | $23.15 | $23.15 | 2,825,000 | — | — |
| 2012-10-05 | $23.50 | $23.50 | 5,435,900 | — | — |
| 2012-10-04 | $23.54 | $23.54 | 3,063,900 | — | — |
| 2012-10-03 | $23.39 | $23.39 | 3,253,000 | — | — |
| 2012-10-02 | $23.42 | $23.42 | 4,450,400 | — | — |
| 2012-10-01 | $22.99 | $22.99 | 6,715,100 | — | — |
| 2012-09-28 | $23.56 | $23.56 | 5,226,400 | — | — |
| 2012-09-27 | $23.95 | $23.95 | 6,198,200 | — | — |
| 2012-09-26 | $23.18 | $23.18 | 8,000,700 | — | — |
| 2012-09-25 | $23.51 | $23.51 | 7,287,900 | — | — |
| 2012-09-24 | $24.03 | $24.03 | 9,024,700 | — | — |
| 2012-09-21 | $24.81 | $24.81 | 22,281,200 | — | — |
| 2012-09-20 | $24.03 | $24.03 | 33,942,300 | — | — |
| 2012-09-19 | $29.48 | $29.48 | 3,595,800 | — | — |
| 2012-09-18 | $29.22 | $29.22 | 3,461,400 | — | — |
| 2012-09-17 | $29.00 | $29.00 | 2,703,500 | — | — |
| 2012-09-14 | $29.61 | $29.61 | 4,269,800 | — | — |
| 2012-09-13 | $28.93 | $28.93 | 5,209,800 | — | — |
| 2012-09-12 | $29.06 | $29.06 | 6,169,400 | — | — |
| 2012-09-11 | $29.46 | $29.46 | 4,179,800 | — | — |
| 2012-09-10 | $29.91 | $29.91 | 4,469,400 | — | — |
| 2012-09-07 | $31.16 | $31.16 | 3,199,100 | — | — |
| 2012-09-06 | $31.18 | $31.18 | 5,983,000 | — | — |
| 2012-09-05 | $29.20 | $29.20 | 3,014,300 | — | — |
| 2012-09-04 | $30.02 | $30.02 | 5,238,700 | — | — |
| 2012-08-31 | $30.46 | $30.46 | 4,865,100 | — | — |
| 2012-08-30 | $29.40 | $29.40 | 2,559,200 | — | — |
| 2012-08-29 | $29.73 | $29.73 | 2,106,000 | — | — |
| 2012-08-28 | $29.49 | $29.49 | 2,427,300 | — | — |
| 2012-08-27 | $28.95 | $28.95 | 2,446,400 | — | — |
| 2012-08-24 | $29.64 | $29.64 | 2,566,100 | — | — |
| 2012-08-23 | $29.79 | $29.79 | 4,925,200 | — | — |
| 2012-08-22 | $29.24 | $29.24 | 2,310,800 | — | — |
| 2012-08-21 | $29.65 | $29.65 | 4,706,400 | — | — |
| 2012-08-20 | $29.46 | $29.46 | 3,446,100 | — | — |
| 2012-08-17 | $29.80 | $29.80 | 2,843,700 | — | — |
| 2012-08-16 | $29.63 | $29.63 | 3,909,200 | — | — |
| 2012-08-15 | $28.58 | $28.58 | 3,363,600 | — | — |
| 2012-08-14 | $29.23 | $29.23 | 2,599,800 | — | — |
| 2012-08-13 | $29.39 | $29.39 | 2,684,700 | — | — |
| 2012-08-10 | $29.63 | $29.63 | 2,611,300 | — | — |
| 2012-08-09 | $29.00 | $29.00 | 2,364,100 | — | — |
| 2012-08-08 | $28.65 | $28.65 | 2,249,400 | — | — |
| 2012-08-07 | $29.06 | $29.06 | 2,889,500 | — | — |
| 2012-08-06 | $28.50 | $28.50 | 2,171,500 | — | — |
| 2012-08-03 | $28.32 | $28.32 | 3,637,200 | — | — |
| 2012-08-02 | $27.87 | $27.87 | 4,167,200 | — | — |
| 2012-08-01 | $28.18 | $28.18 | 4,609,600 | — | — |
| 2012-07-31 | $28.93 | $28.93 | 7,678,500 | — | — |
| 2012-07-30 | $27.83 | $27.83 | 2,521,700 | — | — |
| 2012-07-27 | $28.12 | $28.12 | 3,959,700 | — | — |
| 2012-07-26 | $27.41 | $27.41 | 2,848,600 | — | — |
| 2012-07-25 | $26.75 | $26.75 | 5,761,800 | — | — |
| 2012-07-24 | $26.57 | $26.57 | 5,778,100 | — | — |
| 2012-07-23 | $27.54 | $27.54 | 5,442,000 | — | — |
| 2012-07-20 | $28.58 | $28.58 | 4,460,100 | — | — |
| 2012-07-19 | $29.17 | $29.17 | 14,691,200 | — | — |
| 2012-07-18 | $26.64 | $26.64 | 5,363,100 | — | — |
| 2012-07-17 | $25.52 | $25.52 | 3,481,000 | — | — |
| 2012-07-16 | $25.86 | $25.86 | 3,815,900 | — | — |
| 2012-07-13 | $26.82 | $26.82 | 3,526,300 | — | — |
| 2012-07-12 | $26.32 | $26.32 | 3,412,000 | — | — |
| 2012-07-11 | $25.84 | $25.84 | 2,773,100 | — | — |
| 2012-07-10 | $25.78 | $25.78 | 3,223,200 | — | — |
| 2012-07-09 | $26.65 | $26.65 | 3,475,500 | — | — |
| 2012-07-06 | $26.49 | $26.49 | 2,477,900 | — | — |
| 2012-07-05 | $27.60 | $27.60 | 2,333,800 | — | — |
| 2012-07-03 | $27.68 | $27.68 | 1,154,200 | — | — |
| 2012-07-02 | $27.24 | $27.24 | 2,345,900 | — | — |
| 2012-06-29 | $27.32 | $27.32 | 3,699,800 | — | — |
| 2012-06-28 | $25.79 | $25.79 | 3,341,200 | — | — |
| 2012-06-27 | $25.76 | $25.76 | 3,176,700 | — | — |
| 2012-06-26 | $25.00 | $25.00 | 4,686,400 | — | — |
| 2012-06-25 | $25.48 | $25.48 | 3,501,700 | — | — |
| 2012-06-22 | $26.85 | $26.85 | 3,365,500 | — | — |
| 2012-06-21 | $26.66 | $26.66 | 3,890,100 | — | — |
| 2012-06-20 | $28.19 | $28.19 | 2,435,500 | — | — |
| 2012-06-19 | $28.07 | $28.07 | 3,085,900 | — | — |
| 2012-06-18 | $28.26 | $28.26 | 3,476,000 | — | — |
| 2012-06-15 | $28.10 | $28.10 | 4,626,800 | — | — |
| 2012-06-14 | $27.42 | $27.42 | 6,814,500 | — | — |
| 2012-06-13 | $28.37 | $28.37 | 5,514,000 | — | — |
| 2012-06-12 | $27.76 | $27.76 | 3,442,600 | — | — |
| 2012-06-11 | $26.90 | $26.90 | 3,765,900 | — | — |
| 2012-06-08 | $27.96 | $27.96 | 2,548,600 | — | — |
| 2012-06-07 | $27.47 | $27.47 | 4,685,100 | — | — |
| 2012-06-06 | $28.40 | $28.40 | 6,526,000 | — | — |
| 2012-06-05 | $26.71 | $26.71 | 3,414,300 | — | — |
| 2012-06-04 | $25.84 | $25.84 | 5,081,100 | — | — |
| 2012-06-01 | $25.23 | $25.23 | 3,677,400 | — | — |
| 2012-05-31 | $26.86 | $26.86 | 5,480,900 | — | — |
| 2012-05-30 | $25.81 | $25.81 | 3,954,100 | — | — |
| 2012-05-29 | $26.98 | $26.98 | 5,322,100 | — | — |
| 2012-05-25 | $25.68 | $25.68 | 3,140,800 | — | — |
| 2012-05-24 | $25.51 | $25.51 | 4,019,200 | — | — |
| 2012-05-23 | $26.11 | $26.11 | 4,200,000 | — | — |
| 2012-05-22 | $25.53 | $25.53 | 4,401,200 | — | — |
| 2012-05-21 | $25.09 | $25.09 | 3,681,400 | — | — |
| 2012-05-18 | $23.43 | $23.43 | 5,488,000 | — | — |
| 2012-05-17 | $24.50 | $24.50 | 4,151,600 | — | — |
| 2012-05-16 | $25.71 | $25.71 | 6,317,800 | — | — |
| 2012-05-15 | $25.54 | $25.54 | 6,200,400 | — | — |
| 2012-05-14 | $24.91 | $24.91 | 3,011,600 | — | — |
| 2012-05-11 | $25.39 | $25.39 | 4,058,800 | — | — |
| 2012-05-10 | $25.24 | $25.24 | 4,442,400 | — | — |
| 2012-05-09 | $24.92 | $24.92 | 5,412,800 | — | — |
| 2012-05-08 | $24.67 | $24.67 | 7,741,500 | — | — |
| 2012-05-07 | $25.25 | $25.25 | 3,511,400 | — | — |
| 2012-05-04 | $25.57 | $25.57 | 4,282,400 | — | — |
| 2012-05-03 | $26.15 | $26.15 | 3,526,300 | — | — |
| 2012-05-02 | $27.29 | $27.29 | 4,212,600 | — | — |
| 2012-05-01 | $27.20 | $27.20 | 3,371,300 | — | — |
| 2012-04-30 | $27.14 | $27.14 | 5,035,300 | — | — |
| 2012-04-27 | $27.81 | $27.81 | 10,090,800 | — | — |
| 2012-04-26 | $25.50 | $25.50 | 7,271,300 | — | — |
| 2012-04-25 | $25.22 | $25.22 | 7,509,600 | — | — |
| 2012-04-24 | $23.76 | $23.76 | 7,440,700 | — | — |
| 2012-04-23 | $23.31 | $23.31 | 9,457,100 | — | — |
| 2012-04-20 | $24.38 | $24.38 | 13,381,600 | — | — |
| 2012-04-19 | $25.91 | $25.91 | 9,899,000 | — | — |
| 2012-04-18 | $27.23 | $27.23 | 3,801,100 | — | — |
| 2012-04-17 | $26.90 | $26.90 | 2,854,600 | — | — |
| 2012-04-16 | $26.05 | $26.05 | 2,688,200 | — | — |
| 2012-04-13 | $26.29 | $26.29 | 2,336,000 | — | — |
| 2012-04-12 | $27.02 | $27.02 | 2,528,500 | — | — |
| 2012-04-11 | $26.35 | $26.35 | 3,515,800 | — | — |
| 2012-04-10 | $25.75 | $25.75 | 5,008,100 | — | — |
| 2012-04-09 | $26.35 | $26.35 | 2,760,700 | — | — |
| 2012-04-05 | $26.94 | $26.94 | 3,434,200 | — | — |
| 2012-04-04 | $26.38 | $26.38 | 5,742,900 | — | — |
| 2012-04-03 | $27.53 | $27.53 | 2,514,300 | — | — |
| 2012-04-02 | $27.71 | $27.71 | 2,901,300 | — | — |
| 2012-03-30 | $27.65 | $27.65 | 2,534,900 | — | — |
| 2012-03-29 | $27.66 | $27.66 | 3,537,200 | — | — |
| 2012-03-28 | $27.82 | $27.82 | 3,547,200 | — | — |
| 2012-03-27 | $28.61 | $28.61 | 3,337,000 | — | — |
| 2012-03-26 | $28.52 | $28.52 | 3,818,100 | — | — |
| 2012-03-23 | $28.16 | $28.16 | 4,551,500 | — | — |
| 2012-03-22 | $28.40 | $28.40 | 4,395,800 | — | — |
| 2012-03-21 | $28.49 | $28.49 | 3,397,300 | — | — |
| 2012-03-20 | $28.27 | $28.27 | 4,091,000 | — | — |
| 2012-03-19 | $28.66 | $28.66 | 4,235,300 | — | — |
| 2012-03-16 | $28.05 | $28.05 | 4,298,300 | — | — |
| 2012-03-15 | $28.29 | $28.29 | 3,717,900 | — | — |
| 2012-03-14 | $27.73 | $27.73 | 3,683,200 | — | — |
| 2012-03-13 | $27.15 | $27.15 | 4,049,000 | — | — |
| 2012-03-12 | $26.45 | $26.45 | 3,171,500 | — | — |
| 2012-03-09 | $26.91 | $26.91 | 5,232,200 | — | — |
| 2012-03-08 | $26.77 | $26.77 | 3,197,900 | — | — |
| 2012-03-07 | $26.09 | $26.09 | 5,229,000 | — | — |
| 2012-03-06 | $25.38 | $25.38 | 8,333,300 | — | — |
| 2012-03-05 | $26.07 | $26.07 | 6,803,100 | — | — |
| 2012-03-02 | $27.46 | $27.46 | 5,231,500 | — | — |
| 2012-03-01 | $27.37 | $27.37 | 4,890,900 | — | — |
| 2012-02-29 | $26.97 | $26.97 | 3,714,700 | — | — |
| 2012-02-28 | $26.89 | $26.89 | 6,003,000 | — | — |
| 2012-02-27 | $26.60 | $26.60 | 5,514,100 | — | — |
| 2012-02-24 | $25.86 | $25.86 | 3,035,400 | — | — |
| 2012-02-23 | $25.56 | $25.56 | 4,359,600 | — | — |
| 2012-02-22 | $24.85 | $24.85 | 2,612,300 | — | — |
| 2012-02-21 | $24.78 | $24.78 | 2,547,000 | — | — |
| 2012-02-17 | $24.86 | $24.86 | 2,643,200 | — | — |
| 2012-02-16 | $25.22 | $25.22 | 3,727,300 | — | — |
| 2012-02-15 | $24.24 | $24.24 | 4,363,600 | — | — |
| 2012-02-14 | $23.98 | $23.98 | 3,014,600 | — | — |
| 2012-02-13 | $23.63 | $23.63 | 3,758,900 | — | — |
| 2012-02-10 | $23.46 | $23.46 | 4,487,900 | — | — |
| 2012-02-09 | $24.55 | $24.55 | 4,780,700 | — | — |
| 2012-02-08 | $24.28 | $24.28 | 4,353,600 | — | — |
| 2012-02-07 | $23.69 | $23.69 | 4,664,300 | — | — |
| 2012-02-06 | $23.44 | $23.44 | 3,401,100 | — | — |
| 2012-02-03 | $23.68 | $23.68 | 5,541,300 | — | — |
| 2012-02-02 | $22.83 | $22.83 | 7,479,900 | — | — |
| 2012-02-01 | $21.83 | $21.83 | 6,298,800 | — | — |
| 2012-01-31 | $21.58 | $21.58 | 3,770,200 | — | — |
| 2012-01-30 | $21.76 | $21.76 | 5,214,100 | — | — |
| 2012-01-27 | $22.00 | $22.00 | 4,620,900 | — | — |
| 2012-01-26 | $21.62 | $21.62 | 5,492,100 | — | — |
| 2012-01-25 | $21.77 | $21.77 | 6,620,800 | — | — |
| 2012-01-24 | $21.56 | $21.56 | 3,725,800 | — | — |
| 2012-01-23 | $21.29 | $21.29 | 5,476,300 | — | — |
| 2012-01-20 | $21.39 | $21.39 | 15,864,900 | — | — |
| 2012-01-19 | $19.23 | $19.23 | 9,521,600 | — | — |
| 2012-01-18 | $19.08 | $19.08 | 5,356,300 | — | — |
| 2012-01-17 | $18.29 | $18.29 | 4,496,700 | — | — |
| 2012-01-13 | $17.64 | $17.64 | 2,750,000 | — | — |
| 2012-01-12 | $17.98 | $17.98 | 2,556,800 | — | — |
| 2012-01-11 | $18.03 | $18.03 | 2,913,300 | — | — |
| 2012-01-10 | $17.98 | $17.98 | 4,128,700 | — | — |
| 2012-01-09 | $17.81 | $17.81 | 8,397,300 | — | — |
| 2012-01-06 | $17.15 | $17.15 | 4,999,100 | — | — |
| 2012-01-05 | $17.28 | $17.28 | 4,667,500 | — | — |
| 2012-01-04 | $16.78 | $16.78 | 2,746,000 | — | — |
| 2012-01-03 | $16.82 | $16.82 | 4,603,100 | — | — |