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
- 2002-01-29 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 | $29.97 | $29.97 | 321,400 | — | — |
| 2012-12-28 | $29.58 | $29.58 | 328,500 | — | — |
| 2012-12-27 | $30.08 | $30.08 | 396,800 | — | — |
| 2012-12-26 | $29.61 | $29.61 | 226,300 | — | — |
| 2012-12-24 | $29.85 | $29.85 | 191,600 | — | — |
| 2012-12-21 | $29.54 | $29.54 | 892,300 | — | — |
| 2012-12-20 | $29.32 | $29.32 | 526,100 | — | — |
| 2012-12-19 | $28.77 | $28.77 | 1,359,800 | — | — |
| 2012-12-18 | $28.33 | $28.33 | 510,900 | — | — |
| 2012-12-17 | $27.61 | $27.61 | 509,200 | — | — |
| 2012-12-14 | $26.63 | $26.63 | 548,000 | — | — |
| 2012-12-13 | $27.27 | $27.27 | 170,700 | — | — |
| 2012-12-12 | $27.61 | $27.61 | 442,100 | — | — |
| 2012-12-11 | $27.82 | $27.82 | 410,300 | — | — |
| 2012-12-10 | $27.00 | $27.00 | 229,200 | — | — |
| 2012-12-07 | $26.83 | $26.83 | 302,000 | — | — |
| 2012-12-06 | $26.78 | $26.78 | 424,600 | — | — |
| 2012-12-05 | $26.34 | $26.34 | 478,600 | — | — |
| 2012-12-04 | $26.17 | $26.17 | 450,900 | — | — |
| 2012-12-03 | $26.73 | $26.73 | 415,200 | — | — |
| 2012-11-30 | $26.72 | $26.72 | 574,700 | — | — |
| 2012-11-29 | $26.78 | $26.78 | 555,800 | — | — |
| 2012-11-28 | $26.34 | $26.34 | 331,100 | — | — |
| 2012-11-27 | $26.30 | $26.30 | 444,500 | — | — |
| 2012-11-26 | $25.99 | $25.99 | 188,200 | — | — |
| 2012-11-23 | $25.66 | $25.66 | 110,400 | — | — |
| 2012-11-21 | $24.85 | $24.85 | 153,500 | — | — |
| 2012-11-20 | $24.22 | $24.22 | 323,500 | — | — |
| 2012-11-19 | $24.76 | $24.76 | 275,200 | — | — |
| 2012-11-16 | $23.77 | $23.77 | 270,700 | — | — |
| 2012-11-15 | $24.19 | $24.19 | 294,000 | — | — |
| 2012-11-14 | $23.81 | $23.81 | 242,000 | — | — |
| 2012-11-13 | $24.15 | $24.15 | 229,700 | — | — |
| 2012-11-12 | $24.41 | $24.41 | 120,000 | — | — |
| 2012-11-09 | $24.51 | $24.51 | 219,200 | — | — |
| 2012-11-08 | $24.55 | $24.55 | 378,400 | — | — |
| 2012-11-07 | $24.93 | $24.93 | 464,700 | — | — |
| 2012-11-06 | $25.51 | $25.51 | 465,100 | — | — |
| 2012-11-05 | $23.84 | $23.84 | 588,300 | — | — |
| 2012-11-02 | $23.08 | $23.08 | 445,000 | — | — |
| 2012-11-01 | $23.65 | $23.65 | 831,800 | — | — |
| 2012-10-31 | $23.16 | $23.16 | 652,000 | — | — |
| 2012-10-26 | $24.40 | $24.40 | 1,576,400 | — | — |
| 2012-10-25 | $22.72 | $22.72 | 899,600 | — | — |
| 2012-10-24 | $23.05 | $23.05 | 764,800 | — | — |
| 2012-10-23 | $23.74 | $23.74 | 302,400 | — | — |
| 2012-10-22 | $24.21 | $24.21 | 196,700 | — | — |
| 2012-10-19 | $23.75 | $23.75 | 407,900 | — | — |
| 2012-10-18 | $24.27 | $24.27 | 283,800 | — | — |
| 2012-10-17 | $24.60 | $24.60 | 527,200 | — | — |
| 2012-10-16 | $23.91 | $23.91 | 191,800 | — | — |
| 2012-10-15 | $23.35 | $23.35 | 239,500 | — | — |
| 2012-10-12 | $23.21 | $23.21 | 212,400 | — | — |
| 2012-10-11 | $23.35 | $23.35 | 367,000 | — | — |
| 2012-10-10 | $23.21 | $23.21 | 234,900 | — | — |
| 2012-10-09 | $23.20 | $23.20 | 249,700 | — | — |
| 2012-10-08 | $23.70 | $23.70 | 347,300 | — | — |
| 2012-10-05 | $23.40 | $23.40 | 327,100 | — | — |
| 2012-10-04 | $23.87 | $23.87 | 516,700 | — | — |
| 2012-10-03 | $23.41 | $23.41 | 411,100 | — | — |
| 2012-10-02 | $23.93 | $23.93 | 765,000 | — | — |
| 2012-10-01 | $22.87 | $22.87 | 1,284,100 | — | — |
| 2012-09-28 | $24.02 | $24.02 | 831,500 | — | — |
| 2012-09-27 | $24.39 | $24.39 | 590,200 | — | — |
| 2012-09-26 | $24.05 | $24.05 | 514,000 | — | — |
| 2012-09-25 | $24.78 | $24.78 | 328,900 | — | — |
| 2012-09-24 | $25.45 | $25.45 | 360,500 | — | — |
| 2012-09-21 | $25.81 | $25.81 | 681,700 | — | — |
| 2012-09-20 | $26.18 | $26.18 | 431,300 | — | — |
| 2012-09-19 | $26.92 | $26.92 | 538,400 | — | — |
| 2012-09-18 | $26.72 | $26.72 | 354,200 | — | — |
| 2012-09-17 | $26.83 | $26.83 | 251,600 | — | — |
| 2012-09-14 | $26.66 | $26.66 | 698,800 | — | — |
| 2012-09-13 | $26.80 | $26.80 | 454,200 | — | — |
| 2012-09-12 | $26.28 | $26.28 | 1,272,700 | — | — |
| 2012-09-11 | $28.40 | $28.40 | 574,100 | — | — |
| 2012-09-10 | $28.95 | $28.95 | 249,700 | — | — |
| 2012-09-07 | $29.38 | $29.38 | 242,300 | — | — |
| 2012-09-06 | $29.64 | $29.64 | 500,900 | — | — |
| 2012-09-05 | $29.43 | $29.43 | 439,100 | — | — |
| 2012-09-04 | $30.13 | $30.13 | 330,400 | — | — |
| 2012-08-31 | $30.42 | $30.42 | 200,100 | — | — |
| 2012-08-30 | $30.27 | $30.27 | 245,900 | — | — |
| 2012-08-29 | $30.56 | $30.56 | 254,900 | — | — |
| 2012-08-28 | $30.41 | $30.41 | 268,300 | — | — |
| 2012-08-27 | $30.10 | $30.10 | 256,600 | — | — |
| 2012-08-24 | $30.35 | $30.35 | 330,600 | — | — |
| 2012-08-23 | $30.51 | $30.51 | 410,700 | — | — |
| 2012-08-22 | $30.45 | $30.45 | 396,100 | — | — |
| 2012-08-21 | $30.61 | $30.61 | 515,700 | — | — |
| 2012-08-20 | $30.66 | $30.66 | 440,700 | — | — |
| 2012-08-17 | $30.38 | $30.38 | 252,000 | — | — |
| 2012-08-16 | $30.04 | $30.04 | 272,700 | — | — |
| 2012-08-15 | $29.74 | $29.74 | 373,200 | — | — |
| 2012-08-14 | $29.53 | $29.53 | 426,600 | — | — |
| 2012-08-13 | $30.08 | $30.08 | 388,800 | — | — |
| 2012-08-10 | $30.39 | $30.39 | 782,700 | — | — |
| 2012-08-09 | $29.86 | $29.86 | 593,700 | — | — |
| 2012-08-08 | $28.93 | $28.93 | 694,300 | — | — |
| 2012-08-07 | $29.30 | $29.30 | 897,500 | — | — |
| 2012-08-06 | $27.67 | $27.67 | 962,000 | — | — |
| 2012-08-03 | $28.03 | $28.03 | 2,641,100 | — | — |
| 2012-08-02 | $25.44 | $25.44 | 1,318,500 | — | — |
| 2012-08-01 | $25.23 | $25.23 | 1,242,800 | — | — |
| 2012-07-31 | $26.38 | $26.38 | 328,900 | — | — |
| 2012-07-30 | $26.36 | $26.36 | 432,400 | — | — |
| 2012-07-27 | $27.12 | $27.12 | 372,200 | — | — |
| 2012-07-26 | $26.20 | $26.20 | 455,700 | — | — |
| 2012-07-25 | $25.56 | $25.56 | 510,300 | — | — |
| 2012-07-24 | $25.41 | $25.41 | 319,900 | — | — |
| 2012-07-23 | $25.92 | $25.92 | 480,500 | — | — |
| 2012-07-20 | $26.02 | $26.02 | 636,500 | — | — |
| 2012-07-19 | $26.35 | $26.35 | 329,400 | — | — |
| 2012-07-18 | $25.81 | $25.81 | 342,100 | — | — |
| 2012-07-17 | $25.47 | $25.47 | 403,500 | — | — |
| 2012-07-16 | $26.03 | $26.03 | 225,400 | — | — |
| 2012-07-13 | $26.29 | $26.29 | 211,000 | — | — |
| 2012-07-12 | $25.96 | $25.96 | 350,200 | — | — |
| 2012-07-11 | $26.25 | $26.25 | 412,000 | — | — |
| 2012-07-10 | $26.37 | $26.37 | 363,400 | — | — |
| 2012-07-09 | $26.52 | $26.52 | 567,500 | — | — |
| 2012-07-06 | $27.68 | $27.68 | 275,100 | — | — |
| 2012-07-05 | $28.41 | $28.41 | 232,100 | — | — |
| 2012-07-03 | $29.27 | $29.27 | 165,800 | — | — |
| 2012-07-02 | $28.48 | $28.48 | 344,800 | — | — |
| 2012-06-29 | $28.63 | $28.63 | 400,900 | — | — |
| 2012-06-28 | $27.73 | $27.73 | 267,300 | — | — |
| 2012-06-27 | $27.96 | $27.96 | 343,900 | — | — |
| 2012-06-26 | $28.42 | $28.42 | 333,100 | — | — |
| 2012-06-25 | $28.28 | $28.28 | 409,900 | — | — |
| 2012-06-22 | $29.46 | $29.46 | 838,400 | — | — |
| 2012-06-21 | $28.82 | $28.82 | 1,034,100 | — | — |
| 2012-06-20 | $29.33 | $29.33 | 717,400 | — | — |
| 2012-06-19 | $27.76 | $27.76 | 482,000 | — | — |
| 2012-06-18 | $26.49 | $26.49 | 236,300 | — | — |
| 2012-06-15 | $26.18 | $26.18 | 391,600 | — | — |
| 2012-06-14 | $26.19 | $26.19 | 339,200 | — | — |
| 2012-06-13 | $26.05 | $26.05 | 383,900 | — | — |
| 2012-06-12 | $26.57 | $26.57 | 329,500 | — | — |
| 2012-06-11 | $26.70 | $26.70 | 481,400 | — | — |
| 2012-06-08 | $26.92 | $26.92 | 308,700 | — | — |
| 2012-06-07 | $26.80 | $26.80 | 383,600 | — | — |
| 2012-06-06 | $28.01 | $28.01 | 389,000 | — | — |
| 2012-06-05 | $27.14 | $27.14 | 604,900 | — | — |
| 2012-06-04 | $25.88 | $25.88 | 342,300 | — | — |
| 2012-06-01 | $26.08 | $26.08 | 644,400 | — | — |
| 2012-05-31 | $26.82 | $26.82 | 580,600 | — | — |
| 2012-05-30 | $26.79 | $26.79 | 475,100 | — | — |
| 2012-05-29 | $26.97 | $26.97 | 441,600 | — | — |
| 2012-05-25 | $26.44 | $26.44 | 389,900 | — | — |
| 2012-05-24 | $26.15 | $26.15 | 649,000 | — | — |
| 2012-05-23 | $25.97 | $25.97 | 499,000 | — | — |
| 2012-05-22 | $26.04 | $26.04 | 845,800 | — | — |
| 2012-05-21 | $25.76 | $25.76 | 396,800 | — | — |
| 2012-05-18 | $25.15 | $25.15 | 480,700 | — | — |
| 2012-05-17 | $25.81 | $25.81 | 635,100 | — | — |
| 2012-05-16 | $26.87 | $26.87 | 704,400 | — | — |
| 2012-05-15 | $28.48 | $28.48 | 692,000 | — | — |
| 2012-05-14 | $28.46 | $28.46 | 713,800 | — | — |
| 2012-05-11 | $28.38 | $28.38 | 771,000 | — | — |
| 2012-05-10 | $27.74 | $27.74 | 769,000 | — | — |
| 2012-05-09 | $27.14 | $27.14 | 788,000 | — | — |
| 2012-05-08 | $27.65 | $27.65 | 744,100 | — | — |
| 2012-05-07 | $28.21 | $28.21 | 957,000 | — | — |
| 2012-05-04 | $28.71 | $28.71 | 1,019,300 | — | — |
| 2012-05-03 | $29.99 | $29.99 | 602,100 | — | — |
| 2012-05-02 | $31.25 | $31.25 | 432,600 | — | — |
| 2012-05-01 | $30.99 | $30.99 | 486,900 | — | — |
| 2012-04-30 | $30.71 | $30.71 | 592,800 | — | — |
| 2012-04-27 | $30.93 | $30.93 | 1,743,400 | — | — |
| 2012-04-26 | $33.18 | $33.18 | 752,400 | — | — |
| 2012-04-25 | $32.56 | $32.56 | 455,900 | — | — |
| 2012-04-24 | $32.59 | $32.59 | 1,128,800 | — | — |
| 2012-04-23 | $31.88 | $31.88 | 410,000 | — | — |
| 2012-04-20 | $32.42 | $32.42 | 466,900 | — | — |
| 2012-04-19 | $32.67 | $32.67 | 577,200 | — | — |
| 2012-04-18 | $32.45 | $32.45 | 1,067,500 | — | — |
| 2012-04-17 | $32.69 | $32.69 | 660,000 | — | — |
| 2012-04-16 | $32.26 | $32.26 | 758,300 | — | — |
| 2012-04-13 | $32.99 | $32.99 | 335,400 | — | — |
| 2012-04-12 | $33.46 | $33.46 | 262,500 | — | — |
| 2012-04-11 | $33.21 | $33.21 | 201,000 | — | — |
| 2012-04-10 | $33.10 | $33.10 | 359,300 | — | — |
| 2012-04-09 | $33.84 | $33.84 | 552,000 | — | — |
| 2012-04-05 | $34.26 | $34.26 | 508,500 | — | — |
| 2012-04-04 | $35.01 | $35.01 | 317,600 | — | — |
| 2012-04-03 | $35.77 | $35.77 | 193,700 | — | — |
| 2012-04-02 | $36.31 | $36.31 | 239,000 | — | — |
| 2012-03-30 | $36.51 | $36.51 | 418,200 | — | — |
| 2012-03-29 | $36.12 | $36.12 | 327,000 | — | — |
| 2012-03-28 | $35.38 | $35.38 | 533,800 | — | — |
| 2012-03-27 | $35.17 | $35.17 | 351,900 | — | — |
| 2012-03-26 | $35.78 | $35.78 | 376,100 | — | — |
| 2012-03-23 | $35.42 | $35.42 | 426,600 | — | — |
| 2012-03-22 | $35.07 | $35.07 | 584,400 | — | — |
| 2012-03-21 | $35.85 | $35.85 | 343,000 | — | — |
| 2012-03-20 | $36.06 | $36.06 | 203,900 | — | — |
| 2012-03-19 | $36.45 | $36.45 | 164,400 | — | — |
| 2012-03-16 | $35.99 | $35.99 | 401,400 | — | — |
| 2012-03-15 | $36.66 | $36.66 | 242,600 | — | — |
| 2012-03-14 | $36.50 | $36.50 | 166,500 | — | — |
| 2012-03-13 | $36.92 | $36.92 | 320,300 | — | — |
| 2012-03-12 | $36.50 | $36.50 | 195,500 | — | — |
| 2012-03-09 | $37.00 | $37.00 | 338,800 | — | — |
| 2012-03-08 | $37.01 | $37.01 | 237,500 | — | — |
| 2012-03-07 | $36.81 | $36.81 | 274,600 | — | — |
| 2012-03-06 | $36.18 | $36.18 | 383,200 | — | — |
| 2012-03-05 | $36.60 | $36.60 | 389,300 | — | — |
| 2012-03-02 | $36.90 | $36.90 | 451,600 | — | — |
| 2012-03-01 | $37.26 | $37.26 | 381,800 | — | — |
| 2012-02-29 | $36.75 | $36.75 | 565,100 | — | — |
| 2012-02-28 | $38.26 | $38.26 | 378,900 | — | — |
| 2012-02-27 | $39.01 | $39.01 | 412,600 | — | — |
| 2012-02-24 | $38.61 | $38.61 | 328,900 | — | — |
| 2012-02-23 | $38.40 | $38.40 | 314,600 | — | — |
| 2012-02-22 | $37.40 | $37.40 | 252,900 | — | — |
| 2012-02-21 | $37.69 | $37.69 | 202,300 | — | — |
| 2012-02-17 | $37.79 | $37.79 | 266,700 | — | — |
| 2012-02-16 | $37.81 | $37.81 | 501,300 | — | — |
| 2012-02-15 | $37.32 | $37.32 | 455,700 | — | — |
| 2012-02-14 | $37.85 | $37.85 | 258,600 | — | — |
| 2012-02-13 | $37.65 | $37.65 | 384,200 | — | — |
| 2012-02-10 | $37.40 | $37.40 | 289,200 | — | — |
| 2012-02-09 | $38.02 | $38.02 | 542,700 | — | — |
| 2012-02-08 | $38.79 | $38.79 | 509,000 | — | — |
| 2012-02-07 | $38.76 | $38.76 | 550,400 | — | — |
| 2012-02-06 | $38.03 | $38.03 | 616,800 | — | — |
| 2012-02-03 | $38.05 | $38.05 | 518,300 | — | — |
| 2012-02-02 | $37.33 | $37.33 | 718,500 | — | — |
| 2012-02-01 | $38.96 | $38.96 | 1,309,200 | — | — |
| 2012-01-31 | $38.30 | $38.30 | 1,254,700 | — | — |
| 2012-01-30 | $37.20 | $37.20 | 557,600 | — | — |
| 2012-01-27 | $36.98 | $36.98 | 2,049,800 | — | — |
| 2012-01-26 | $34.34 | $34.34 | 686,500 | — | — |
| 2012-01-25 | $34.26 | $34.26 | 324,200 | — | — |
| 2012-01-24 | $34.02 | $34.02 | 366,700 | — | — |
| 2012-01-23 | $33.31 | $33.31 | 338,500 | — | — |
| 2012-01-20 | $32.74 | $32.74 | 400,400 | — | — |
| 2012-01-19 | $32.76 | $32.76 | 348,700 | — | — |
| 2012-01-18 | $33.08 | $33.08 | 563,600 | — | — |
| 2012-01-17 | $32.91 | $32.91 | 419,600 | — | — |
| 2012-01-13 | $32.86 | $32.86 | 238,000 | — | — |
| 2012-01-12 | $33.29 | $33.29 | 723,300 | — | — |
| 2012-01-11 | $31.86 | $31.86 | 217,900 | — | — |
| 2012-01-10 | $31.70 | $31.70 | 329,100 | — | — |
| 2012-01-09 | $32.07 | $32.07 | 392,700 | — | — |
| 2012-01-06 | $31.89 | $31.89 | 345,300 | — | — |
| 2012-01-05 | $31.62 | $31.62 | 532,200 | — | — |
| 2012-01-04 | $30.48 | $30.48 | 342,300 | — | — |
| 2012-01-03 | $30.29 | $30.29 | 341,900 | — | — |