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
- 2006-07-19 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 | $24.02 | $26.55 | 2,065,487 | — | — |
| 2012-12-28 | $23.53 | $26.01 | 2,065,266 | — | — |
| 2012-12-27 | $23.91 | $26.42 | 2,580,697 | — | — |
| 2012-12-26 | $23.80 | $26.30 | 1,542,526 | — | — |
| 2012-12-24 | $24.00 | $26.52 | 921,883 | — | — |
| 2012-12-21 | $24.10 | $26.63 | 4,614,067 | — | — |
| 2012-12-20 | $24.11 | $26.64 | 3,430,149 | — | — |
| 2012-12-19 | $23.67 | $26.16 | 2,036,471 | — | — |
| 2012-12-18 | $23.84 | $26.35 | 3,240,102 | — | — |
| 2012-12-17 | $23.53 | $26.00 | 3,821,982 | — | — |
| 2012-12-14 | $22.69 | $25.08 | 1,853,069 | — | — |
| 2012-12-13 | $22.71 | $25.10 | 1,959,167 | — | — |
| 2012-12-12 | $22.63 | $25.01 | 2,697,427 | — | — |
| 2012-12-11 | $22.60 | $24.98 | 2,528,644 | — | — |
| 2012-12-10 | $22.78 | $25.18 | 4,600,112 | — | — |
| 2012-12-07 | $22.41 | $24.77 | 2,561,869 | — | — |
| 2012-12-06 | $22.39 | $24.74 | 3,023,918 | — | — |
| 2012-12-05 | $22.43 | $24.79 | 3,605,577 | — | — |
| 2012-12-04 | $22.46 | $24.82 | 2,777,832 | — | — |
| 2012-12-03 | $22.57 | $24.94 | 5,446,464 | — | — |
| 2012-11-30 | $22.16 | $24.49 | 6,240,763 | — | — |
| 2012-11-29 | $22.05 | $24.36 | 4,394,560 | — | — |
| 2012-11-28 | $22.05 | $24.36 | 5,590,882 | — | — |
| 2012-11-27 | $22.10 | $24.43 | 2,310,467 | — | — |
| 2012-11-26 | $22.24 | $24.58 | 2,720,463 | — | — |
| 2012-11-23 | $22.65 | $25.03 | 523,404 | — | — |
| 2012-11-21 | $22.40 | $24.76 | 2,288,317 | — | — |
| 2012-11-20 | $22.44 | $24.80 | 4,322,351 | — | — |
| 2012-11-19 | $22.18 | $24.51 | 6,771,034 | — | — |
| 2012-11-16 | $22.07 | $24.28 | 5,101,810 | — | — |
| 2012-11-15 | $22.11 | $24.32 | 5,841,841 | — | — |
| 2012-11-14 | $22.54 | $24.79 | 3,335,569 | — | — |
| 2012-11-13 | $23.05 | $25.35 | 1,449,275 | — | — |
| 2012-11-12 | $23.09 | $25.40 | 1,747,414 | — | — |
| 2012-11-09 | $23.19 | $25.51 | 2,902,093 | — | — |
| 2012-11-08 | $23.00 | $25.30 | 3,118,720 | — | — |
| 2012-11-07 | $23.16 | $25.48 | 3,846,790 | — | — |
| 2012-11-06 | $23.55 | $25.91 | 2,369,164 | — | — |
| 2012-11-05 | $23.22 | $25.54 | 2,430,077 | — | — |
| 2012-11-02 | $22.80 | $25.08 | 2,100,928 | — | — |
| 2012-11-01 | $23.16 | $25.48 | 3,085,274 | — | — |
| 2012-10-31 | $22.75 | $25.03 | 2,942,628 | — | — |
| 2012-10-26 | $22.87 | $25.16 | 3,979,247 | — | — |
| 2012-10-25 | $23.27 | $25.60 | 4,112,369 | — | — |
| 2012-10-24 | $23.61 | $25.97 | 3,687,753 | — | — |
| 2012-10-23 | $24.06 | $26.47 | 2,642,052 | — | — |
| 2012-10-22 | $24.57 | $27.03 | 1,479,399 | — | — |
| 2012-10-19 | $24.43 | $26.88 | 1,884,079 | — | — |
| 2012-10-18 | $24.77 | $27.25 | 1,477,627 | — | — |
| 2012-10-17 | $24.85 | $27.33 | 1,372,636 | — | — |
| 2012-10-16 | $24.72 | $27.19 | 1,901,577 | — | — |
| 2012-10-15 | $24.47 | $26.91 | 1,476,519 | — | — |
| 2012-10-12 | $24.05 | $26.45 | 1,381,717 | — | — |
| 2012-10-11 | $23.87 | $26.25 | 2,732,867 | — | — |
| 2012-10-10 | $24.09 | $26.49 | 1,267,423 | — | — |
| 2012-10-09 | $24.25 | $26.67 | 1,602,553 | — | — |
| 2012-10-08 | $24.50 | $26.95 | 1,316,596 | — | — |
| 2012-10-05 | $24.65 | $27.11 | 2,504,501 | — | — |
| 2012-10-04 | $24.56 | $27.02 | 2,607,720 | — | — |
| 2012-10-03 | $24.20 | $26.62 | 2,685,023 | — | — |
| 2012-10-02 | $24.02 | $26.42 | 2,257,750 | — | — |
| 2012-10-01 | $23.87 | $26.25 | 2,545,478 | — | — |
| 2012-09-28 | $23.69 | $26.06 | 2,705,180 | — | — |
| 2012-09-27 | $23.94 | $26.33 | 1,709,094 | — | — |
| 2012-09-26 | $23.70 | $26.07 | 1,443,516 | — | — |
| 2012-09-25 | $23.72 | $26.09 | 2,122,856 | — | — |
| 2012-09-24 | $23.99 | $26.38 | 1,784,847 | — | — |
| 2012-09-21 | $23.93 | $26.32 | 3,624,626 | — | — |
| 2012-09-20 | $24.09 | $26.50 | 2,298,284 | — | — |
| 2012-09-19 | $24.16 | $26.58 | 2,267,496 | — | — |
| 2012-09-18 | $24.10 | $26.51 | 2,516,019 | — | — |
| 2012-09-17 | $24.18 | $26.60 | 2,515,576 | — | — |
| 2012-09-14 | $24.27 | $26.69 | 3,625,955 | — | — |
| 2012-09-13 | $24.37 | $26.80 | 4,907,111 | — | — |
| 2012-09-12 | $24.17 | $26.59 | 2,408,370 | — | — |
| 2012-09-11 | $24.33 | $26.76 | 2,451,341 | — | — |
| 2012-09-10 | $24.24 | $26.66 | 3,820,210 | — | — |
| 2012-09-07 | $24.52 | $26.97 | 2,706,952 | — | — |
| 2012-09-06 | $24.22 | $26.64 | 3,852,328 | — | — |
| 2012-09-05 | $23.02 | $25.33 | 2,339,926 | — | — |
| 2012-09-04 | $23.23 | $25.55 | 3,037,430 | — | — |
| 2012-08-31 | $23.54 | $25.89 | 1,461,014 | — | — |
| 2012-08-30 | $23.32 | $25.65 | 1,396,779 | — | — |
| 2012-08-29 | $23.56 | $25.91 | 1,889,838 | — | — |
| 2012-08-28 | $23.35 | $25.69 | 1,662,801 | — | — |
| 2012-08-27 | $23.34 | $25.67 | 2,185,541 | — | — |
| 2012-08-24 | $23.22 | $25.54 | 3,305,888 | — | — |
| 2012-08-23 | $22.87 | $25.15 | 3,540,235 | — | — |
| 2012-08-22 | $23.03 | $25.34 | 5,223,635 | — | — |
| 2012-08-21 | $23.14 | $25.46 | 3,397,367 | — | — |
| 2012-08-20 | $23.27 | $25.49 | 1,988,848 | — | — |
| 2012-08-17 | $23.71 | $25.96 | 1,798,802 | — | — |
| 2012-08-16 | $23.64 | $25.89 | 3,240,102 | — | — |
| 2012-08-15 | $22.96 | $25.14 | 1,501,327 | — | — |
| 2012-08-14 | $22.86 | $25.03 | 1,975,337 | — | — |
| 2012-08-13 | $22.98 | $25.17 | 2,449,126 | — | — |
| 2012-08-10 | $23.16 | $25.36 | 1,950,972 | — | — |
| 2012-08-09 | $23.16 | $25.36 | 3,212,858 | — | — |
| 2012-08-08 | $23.41 | $25.63 | 3,514,762 | — | — |
| 2012-08-07 | $23.86 | $26.13 | 1,963,376 | — | — |
| 2012-08-06 | $23.69 | $25.94 | 1,726,150 | — | — |
| 2012-08-03 | $23.69 | $25.94 | 2,152,316 | — | — |
| 2012-08-02 | $23.07 | $25.26 | 2,774,952 | — | — |
| 2012-08-01 | $23.24 | $25.45 | 2,782,926 | — | — |
| 2012-07-31 | $23.50 | $25.73 | 3,786,764 | — | — |
| 2012-07-30 | $23.86 | $26.12 | 2,528,644 | — | — |
| 2012-07-27 | $23.60 | $25.85 | 3,430,371 | — | — |
| 2012-07-26 | $22.89 | $25.07 | 4,023,326 | — | — |
| 2012-07-25 | $22.50 | $24.64 | 7,106,828 | — | — |
| 2012-07-24 | $21.87 | $23.95 | 5,368,717 | — | — |
| 2012-07-23 | $22.28 | $24.39 | 4,878,538 | — | — |
| 2012-07-20 | $22.92 | $25.09 | 2,864,881 | — | — |
| 2012-07-19 | $23.18 | $25.39 | 3,775,910 | — | — |
| 2012-07-18 | $22.95 | $25.13 | 2,070,582 | — | — |
| 2012-07-17 | $22.87 | $25.04 | 3,133,118 | — | — |
| 2012-07-16 | $22.53 | $24.67 | 4,313,713 | — | — |
| 2012-07-13 | $22.67 | $24.83 | 6,727,177 | — | — |
| 2012-07-12 | $22.53 | $24.67 | 6,746,004 | — | — |
| 2012-07-11 | $23.38 | $25.60 | 3,132,453 | — | — |
| 2012-07-10 | $23.54 | $25.78 | 4,079,144 | — | — |
| 2012-07-09 | $23.76 | $26.01 | 1,968,027 | — | — |
| 2012-07-06 | $23.81 | $26.08 | 1,327,228 | — | — |
| 2012-07-05 | $23.96 | $26.24 | 2,094,725 | — | — |
| 2012-07-03 | $23.93 | $26.20 | 2,168,928 | — | — |
| 2012-07-02 | $23.88 | $26.15 | 2,623,889 | — | — |
| 2012-06-29 | $23.81 | $26.07 | 3,390,501 | — | — |
| 2012-06-28 | $22.96 | $25.14 | 3,236,337 | — | — |
| 2012-06-27 | $23.22 | $25.43 | 3,378,097 | — | — |
| 2012-06-26 | $23.07 | $25.26 | 3,150,395 | — | — |
| 2012-06-25 | $22.92 | $25.09 | 3,555,961 | — | — |
| 2012-06-22 | $23.14 | $25.34 | 9,016,822 | — | — |
| 2012-06-21 | $23.23 | $25.44 | 3,368,572 | — | — |
| 2012-06-20 | $23.58 | $25.83 | 3,345,758 | — | — |
| 2012-06-19 | $23.67 | $25.92 | 3,016,387 | — | — |
| 2012-06-18 | $23.33 | $25.55 | 2,935,097 | — | — |
| 2012-06-15 | $23.17 | $25.38 | 2,850,927 | — | — |
| 2012-06-14 | $23.13 | $25.33 | 2,941,963 | — | — |
| 2012-06-13 | $22.72 | $24.88 | 3,523,179 | — | — |
| 2012-06-12 | $22.96 | $25.14 | 3,025,026 | — | — |
| 2012-06-11 | $22.44 | $24.57 | 4,046,583 | — | — |
| 2012-06-08 | $22.90 | $25.08 | 4,158,662 | — | — |
| 2012-06-07 | $22.69 | $24.85 | 5,245,563 | — | — |
| 2012-06-06 | $22.66 | $24.82 | 5,496,523 | — | — |
| 2012-06-05 | $21.82 | $23.89 | 3,500,586 | — | — |
| 2012-06-04 | $21.49 | $23.53 | 5,251,322 | — | — |
| 2012-06-01 | $21.38 | $23.41 | 5,972,305 | — | — |
| 2012-05-31 | $22.48 | $24.62 | 16,404,511 | — | — |
| 2012-05-30 | $22.59 | $24.73 | 4,593,024 | — | — |
| 2012-05-29 | $22.93 | $25.11 | 6,051,380 | — | — |
| 2012-05-25 | $22.32 | $24.44 | 3,516,756 | — | — |
| 2012-05-24 | $22.44 | $24.58 | 3,156,818 | — | — |
| 2012-05-23 | $22.33 | $24.46 | 4,902,017 | — | — |
| 2012-05-22 | $22.10 | $24.20 | 5,547,468 | — | — |
| 2012-05-21 | $21.93 | $23.90 | 5,397,291 | — | — |
| 2012-05-18 | $21.12 | $23.02 | 13,940,103 | — | — |
| 2012-05-17 | $21.41 | $23.34 | 7,225,995 | — | — |
| 2012-05-16 | $22.47 | $24.49 | 6,898,618 | — | — |
| 2012-05-15 | $22.93 | $24.99 | 4,709,312 | — | — |
| 2012-05-14 | $22.97 | $25.03 | 4,068,512 | — | — |
| 2012-05-11 | $23.31 | $25.41 | 3,755,089 | — | — |
| 2012-05-10 | $23.17 | $25.26 | 6,039,862 | — | — |
| 2012-05-09 | $22.92 | $24.98 | 6,556,843 | — | — |
| 2012-05-08 | $22.98 | $25.04 | 5,902,532 | — | — |
| 2012-05-07 | $23.21 | $25.30 | 5,047,099 | — | — |
| 2012-05-04 | $23.09 | $25.17 | 5,401,056 | — | — |
| 2012-05-03 | $23.28 | $25.37 | 5,049,093 | — | — |
| 2012-05-02 | $23.18 | $25.26 | 3,729,174 | — | — |
| 2012-05-01 | $23.03 | $25.10 | 4,892,935 | — | — |
| 2012-04-30 | $22.73 | $24.77 | 3,183,398 | — | — |
| 2012-04-27 | $22.85 | $24.90 | 5,972,969 | — | — |
| 2012-04-26 | $22.66 | $24.70 | 8,901,421 | — | — |
| 2012-04-25 | $22.11 | $24.10 | 7,318,138 | — | — |
| 2012-04-24 | $21.27 | $23.18 | 5,417,890 | — | — |
| 2012-04-23 | $21.29 | $23.20 | 3,213,079 | — | — |
| 2012-04-20 | $21.45 | $23.38 | 2,920,035 | — | — |
| 2012-04-19 | $21.65 | $23.59 | 4,684,504 | — | — |
| 2012-04-18 | $21.49 | $23.42 | 5,054,187 | — | — |
| 2012-04-17 | $21.41 | $23.33 | 2,848,269 | — | — |
| 2012-04-16 | $21.12 | $23.02 | 3,456,508 | — | — |
| 2012-04-13 | $21.05 | $22.94 | 2,550,794 | — | — |
| 2012-04-12 | $20.99 | $22.88 | 3,567,258 | — | — |
| 2012-04-11 | $20.65 | $22.51 | 4,923,281 | — | — |
| 2012-04-10 | $20.23 | $22.05 | 4,077,372 | — | — |
| 2012-04-09 | $20.81 | $22.68 | 2,855,800 | — | — |
| 2012-04-05 | $21.20 | $23.11 | 2,873,298 | — | — |
| 2012-04-04 | $20.94 | $22.82 | 2,914,497 | — | — |
| 2012-04-03 | $21.20 | $23.11 | 3,239,881 | — | — |
| 2012-04-02 | $21.26 | $23.17 | 5,163,165 | — | — |
| 2012-03-30 | $21.00 | $22.88 | 4,623,813 | — | — |
| 2012-03-29 | $20.37 | $22.20 | 2,744,164 | — | — |
| 2012-03-28 | $20.55 | $22.39 | 3,065,117 | — | — |
| 2012-03-27 | $20.57 | $22.42 | 3,408,221 | — | — |
| 2012-03-26 | $20.47 | $22.31 | 3,467,583 | — | — |
| 2012-03-23 | $20.15 | $21.96 | 2,867,096 | — | — |
| 2012-03-22 | $20.17 | $21.98 | 2,692,111 | — | — |
| 2012-03-21 | $20.36 | $22.19 | 3,562,828 | — | — |
| 2012-03-20 | $20.33 | $22.16 | 3,192,037 | — | — |
| 2012-03-19 | $20.49 | $22.33 | 4,509,740 | — | — |
| 2012-03-16 | $20.42 | $22.26 | 5,086,526 | — | — |
| 2012-03-15 | $20.56 | $22.41 | 3,775,024 | — | — |
| 2012-03-14 | $20.71 | $22.57 | 3,001,325 | — | — |
| 2012-03-13 | $20.84 | $22.71 | 5,488,106 | — | — |
| 2012-03-12 | $20.25 | $21.95 | 3,951,338 | — | — |
| 2012-03-09 | $19.93 | $21.61 | 3,674,906 | — | — |
| 2012-03-08 | $19.75 | $21.42 | 2,707,838 | — | — |
| 2012-03-07 | $19.67 | $21.33 | 2,399,953 | — | — |
| 2012-03-06 | $19.49 | $21.14 | 4,472,750 | — | — |
| 2012-03-05 | $20.05 | $21.74 | 3,410,879 | — | — |
| 2012-03-02 | $19.95 | $21.63 | 3,030,342 | — | — |
| 2012-03-01 | $20.12 | $21.82 | 3,600,704 | — | — |
| 2012-02-29 | $19.86 | $21.53 | 6,767,268 | — | — |
| 2012-02-28 | $20.00 | $21.69 | 3,759,962 | — | — |
| 2012-02-27 | $19.74 | $21.40 | 2,853,142 | — | — |
| 2012-02-24 | $19.87 | $21.55 | 2,244,238 | — | — |
| 2012-02-23 | $19.72 | $21.38 | 2,735,304 | — | — |
| 2012-02-22 | $19.72 | $21.39 | 3,847,898 | — | — |
| 2012-02-21 | $19.85 | $21.52 | 4,298,208 | — | — |
| 2012-02-17 | $19.86 | $21.53 | 3,610,229 | — | — |
| 2012-02-16 | $19.63 | $21.28 | 4,400,319 | — | — |
| 2012-02-15 | $19.41 | $21.04 | 5,201,042 | — | — |
| 2012-02-14 | $19.72 | $21.38 | 4,356,462 | — | — |
| 2012-02-13 | $19.99 | $21.67 | 4,723,488 | — | — |
| 2012-02-10 | $19.93 | $21.61 | 4,277,608 | — | — |
| 2012-02-09 | $19.99 | $21.67 | 8,379,788 | — | — |
| 2012-02-08 | $19.60 | $21.25 | 10,042,810 | — | — |
| 2012-02-07 | $18.48 | $20.04 | 4,734,784 | — | — |
| 2012-02-06 | $18.60 | $20.17 | 2,679,043 | — | — |
| 2012-02-03 | $18.73 | $20.31 | 3,193,809 | — | — |
| 2012-02-02 | $18.23 | $19.76 | 2,909,181 | — | — |
| 2012-02-01 | $18.31 | $19.85 | 4,058,544 | — | — |
| 2012-01-31 | $17.95 | $19.46 | 3,331,360 | — | — |
| 2012-01-30 | $18.05 | $19.57 | 3,108,531 | — | — |
| 2012-01-27 | $18.02 | $19.54 | 4,531,890 | — | — |
| 2012-01-26 | $18.17 | $19.70 | 4,867,684 | — | — |
| 2012-01-25 | $18.33 | $19.87 | 3,142,421 | — | — |
| 2012-01-24 | $18.23 | $19.76 | 5,830,102 | — | — |
| 2012-01-23 | $18.01 | $19.53 | 5,652,902 | — | — |
| 2012-01-20 | $18.01 | $19.53 | 5,292,743 | — | — |
| 2012-01-19 | $18.00 | $19.52 | 3,868,940 | — | — |
| 2012-01-18 | $17.80 | $19.30 | 2,749,480 | — | — |
| 2012-01-17 | $17.61 | $19.10 | 3,662,502 | — | — |
| 2012-01-13 | $17.64 | $19.13 | 3,596,274 | — | — |
| 2012-01-12 | $17.83 | $19.34 | 3,108,974 | — | — |
| 2012-01-11 | $17.59 | $19.07 | 2,667,968 | — | — |
| 2012-01-10 | $17.39 | $18.86 | 5,299,166 | — | — |
| 2012-01-09 | $17.23 | $18.68 | 4,284,696 | — | — |
| 2012-01-06 | $16.99 | $18.43 | 3,106,316 | — | — |
| 2012-01-05 | $16.86 | $18.28 | 5,538,386 | — | — |
| 2012-01-04 | $16.65 | $18.05 | 6,873,367 | — | — |
| 2012-01-03 | $16.89 | $18.32 | 10,890,934 | — | — |