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
- 1980-03-17 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 | $26.44 | $27.54 | 72,211 | — | — |
| 2012-12-28 | $26.16 | $27.25 | 48,318 | — | — |
| 2012-12-27 | $26.50 | $27.60 | 16,778 | — | — |
| 2012-12-26 | $26.63 | $27.74 | 53,840 | — | — |
| 2012-12-24 | $26.09 | $27.18 | 28,991 | — | — |
| 2012-12-21 | $26.37 | $27.46 | 101,733 | — | — |
| 2012-12-20 | $26.51 | $27.61 | 52,884 | — | — |
| 2012-12-19 | $26.10 | $27.19 | 57,026 | — | — |
| 2012-12-18 | $26.01 | $27.09 | 108,742 | — | — |
| 2012-12-17 | $24.86 | $25.89 | 170,015 | — | — |
| 2012-12-14 | $24.82 | $25.86 | 121,697 | — | — |
| 2012-12-13 | $25.02 | $26.06 | 77,096 | — | — |
| 2012-12-12 | $25.50 | $26.56 | 53,840 | — | — |
| 2012-12-11 | $25.59 | $26.66 | 38,336 | — | — |
| 2012-12-10 | $25.43 | $26.48 | 85,273 | — | — |
| 2012-12-07 | $25.44 | $26.50 | 36,955 | — | — |
| 2012-12-06 | $25.64 | $26.71 | 51,716 | — | — |
| 2012-12-05 | $25.58 | $26.64 | 48,530 | — | — |
| 2012-12-04 | $26.06 | $27.14 | 42,052 | — | — |
| 2012-12-03 | $25.95 | $27.03 | 34,937 | — | — |
| 2012-11-30 | $26.27 | $27.37 | 68,070 | — | — |
| 2012-11-29 | $25.88 | $26.95 | 43,858 | — | — |
| 2012-11-28 | $24.67 | $25.70 | 56,813 | — | — |
| 2012-11-27 | $25.39 | $26.44 | 41,946 | — | — |
| 2012-11-26 | $25.03 | $26.07 | 33,769 | — | — |
| 2012-11-23 | $25.27 | $26.32 | 12,956 | — | — |
| 2012-11-21 | $25.43 | $26.48 | 29,522 | — | — |
| 2012-11-20 | $25.57 | $26.63 | 56,495 | — | — |
| 2012-11-19 | $25.02 | $26.06 | 44,601 | — | — |
| 2012-11-16 | $24.74 | $25.77 | 70,618 | — | — |
| 2012-11-15 | $24.51 | $25.53 | 29,840 | — | — |
| 2012-11-14 | $24.81 | $25.85 | 25,062 | — | — |
| 2012-11-13 | $25.81 | $26.89 | 31,008 | — | — |
| 2012-11-12 | $25.62 | $26.69 | 21,345 | — | — |
| 2012-11-09 | $25.66 | $26.73 | 92,813 | — | — |
| 2012-11-08 | $25.98 | $27.06 | 36,849 | — | — |
| 2012-11-07 | $27.12 | $28.25 | 78,901 | — | — |
| 2012-11-06 | $28.63 | $29.82 | 41,946 | — | — |
| 2012-11-05 | $28.61 | $29.80 | 59,787 | — | — |
| 2012-11-02 | $27.29 | $28.43 | 38,336 | — | — |
| 2012-11-01 | $27.58 | $28.73 | 29,097 | — | — |
| 2012-10-31 | $28.19 | $29.37 | 27,929 | — | — |
| 2012-10-26 | $27.69 | $28.85 | 34,300 | — | — |
| 2012-10-25 | $28.12 | $29.29 | 22,407 | — | — |
| 2012-10-24 | $27.60 | $28.75 | 28,884 | — | — |
| 2012-10-23 | $27.32 | $28.45 | 20,177 | — | — |
| 2012-10-22 | $27.00 | $28.12 | 12,849 | — | — |
| 2012-10-19 | $27.12 | $28.25 | 26,442 | — | — |
| 2012-10-18 | $27.91 | $29.07 | 16,991 | — | — |
| 2012-10-17 | $27.68 | $28.83 | 16,566 | — | — |
| 2012-10-16 | $27.21 | $28.35 | 30,902 | — | — |
| 2012-10-15 | $27.05 | $28.18 | 25,380 | — | — |
| 2012-10-12 | $26.82 | $27.93 | 16,672 | — | — |
| 2012-10-11 | $26.87 | $27.98 | 51,397 | — | — |
| 2012-10-10 | $27.45 | $28.59 | 12,849 | — | — |
| 2012-10-09 | $27.31 | $28.44 | 36,637 | — | — |
| 2012-10-08 | $27.68 | $28.83 | 48,105 | — | — |
| 2012-10-05 | $28.56 | $29.75 | 17,309 | — | — |
| 2012-10-04 | $28.25 | $29.43 | 29,628 | — | — |
| 2012-10-03 | $28.27 | $29.45 | 27,079 | — | — |
| 2012-10-02 | $28.40 | $29.58 | 37,274 | — | — |
| 2012-10-01 | $28.49 | $29.67 | 33,982 | — | — |
| 2012-09-28 | $28.29 | $29.46 | 55,964 | — | — |
| 2012-09-27 | $27.82 | $28.97 | 31,221 | — | — |
| 2012-09-26 | $27.31 | $28.44 | 62,441 | — | — |
| 2012-09-25 | $27.88 | $29.04 | 67,751 | — | — |
| 2012-09-24 | $27.95 | $29.11 | 45,132 | — | — |
| 2012-09-21 | $28.13 | $29.30 | 60,211 | — | — |
| 2012-09-20 | $28.30 | $29.47 | 33,876 | — | — |
| 2012-09-19 | $28.87 | $30.07 | 30,371 | — | — |
| 2012-09-18 | $29.08 | $30.29 | 36,849 | — | — |
| 2012-09-17 | $28.70 | $29.90 | 23,469 | — | — |
| 2012-09-14 | $28.76 | $29.96 | 57,450 | — | — |
| 2012-09-13 | $28.56 | $29.75 | 69,132 | — | — |
| 2012-09-12 | $27.59 | $28.74 | 40,884 | — | — |
| 2012-09-11 | $27.69 | $28.84 | 48,318 | — | — |
| 2012-09-10 | $27.40 | $28.54 | 50,229 | — | — |
| 2012-09-07 | $27.43 | $28.57 | 58,512 | — | — |
| 2012-09-06 | $26.77 | $27.89 | 74,441 | — | — |
| 2012-09-05 | $26.72 | $27.84 | 54,796 | — | — |
| 2012-09-04 | $26.43 | $27.53 | 83,892 | — | — |
| 2012-08-31 | $26.33 | $27.42 | 36,955 | — | — |
| 2012-08-30 | $26.04 | $27.12 | 29,309 | — | — |
| 2012-08-29 | $26.08 | $27.16 | 25,168 | — | — |
| 2012-08-28 | $25.73 | $26.80 | 52,990 | — | — |
| 2012-08-27 | $25.77 | $26.85 | 20,070 | — | — |
| 2012-08-24 | $25.69 | $26.76 | 31,539 | — | — |
| 2012-08-23 | $25.52 | $26.58 | 31,539 | — | — |
| 2012-08-22 | $25.75 | $26.83 | 41,309 | — | — |
| 2012-08-21 | $25.74 | $26.81 | 44,601 | — | — |
| 2012-08-20 | $25.79 | $26.87 | 25,062 | — | — |
| 2012-08-17 | $25.91 | $26.98 | 112,246 | — | — |
| 2012-08-16 | $25.36 | $26.41 | 71,043 | — | — |
| 2012-08-15 | $25.47 | $26.53 | 61,698 | — | — |
| 2012-08-14 | $25.27 | $26.32 | 37,592 | — | — |
| 2012-08-13 | $25.63 | $26.70 | 71,256 | — | — |
| 2012-08-10 | $25.90 | $26.97 | 35,893 | — | — |
| 2012-08-09 | $26.27 | $27.37 | 41,628 | — | — |
| 2012-08-08 | $26.29 | $27.39 | 56,919 | — | — |
| 2012-08-07 | $26.42 | $27.52 | 39,185 | — | — |
| 2012-08-06 | $26.10 | $27.19 | 43,539 | — | — |
| 2012-08-03 | $25.32 | $26.38 | 41,521 | — | — |
| 2012-08-02 | $24.65 | $25.68 | 83,468 | — | — |
| 2012-08-01 | $23.89 | $24.88 | 88,246 | — | — |
| 2012-07-31 | $24.47 | $25.49 | 57,875 | — | — |
| 2012-07-30 | $24.63 | $25.66 | 34,619 | — | — |
| 2012-07-27 | $24.91 | $25.94 | 52,459 | — | — |
| 2012-07-26 | $24.44 | $25.45 | 41,309 | — | — |
| 2012-07-25 | $24.48 | $25.50 | 59,468 | — | — |
| 2012-07-24 | $24.54 | $25.56 | 93,344 | — | — |
| 2012-07-23 | $25.60 | $26.67 | 52,141 | — | — |
| 2012-07-20 | $25.85 | $26.92 | 109,804 | — | — |
| 2012-07-19 | $27.00 | $28.12 | 33,238 | — | — |
| 2012-07-18 | $27.31 | $28.44 | 51,716 | — | — |
| 2012-07-17 | $27.49 | $28.63 | 55,964 | — | — |
| 2012-07-16 | $27.47 | $28.61 | 36,212 | — | — |
| 2012-07-13 | $28.23 | $29.41 | 32,283 | — | — |
| 2012-07-12 | $27.68 | $28.83 | 41,628 | — | — |
| 2012-07-11 | $27.11 | $28.24 | 85,485 | — | — |
| 2012-07-10 | $26.85 | $27.96 | 24,743 | — | — |
| 2012-07-09 | $27.28 | $28.42 | 37,274 | — | — |
| 2012-07-06 | $26.92 | $28.04 | 43,645 | — | — |
| 2012-07-05 | $27.80 | $28.95 | 32,707 | — | — |
| 2012-07-03 | $27.78 | $28.94 | 39,291 | — | — |
| 2012-07-02 | $27.43 | $28.57 | 36,106 | — | — |
| 2012-06-29 | $26.95 | $28.07 | 66,689 | — | — |
| 2012-06-28 | $26.00 | $27.08 | 60,211 | — | — |
| 2012-06-27 | $25.75 | $26.82 | 42,371 | — | — |
| 2012-06-26 | $25.03 | $26.07 | 33,451 | — | — |
| 2012-06-25 | $24.78 | $25.81 | 35,575 | — | — |
| 2012-06-22 | $25.12 | $26.17 | 162,051 | — | — |
| 2012-06-21 | $23.92 | $24.91 | 94,406 | — | — |
| 2012-06-20 | $24.30 | $25.32 | 73,592 | — | — |
| 2012-06-19 | $24.80 | $25.84 | 171,926 | — | — |
| 2012-06-18 | $24.55 | $25.57 | 65,627 | — | — |
| 2012-06-15 | $24.79 | $25.82 | 73,379 | — | — |
| 2012-06-14 | $24.29 | $25.30 | 71,999 | — | — |
| 2012-06-13 | $24.14 | $25.14 | 42,159 | — | — |
| 2012-06-12 | $24.44 | $25.45 | 50,123 | — | — |
| 2012-06-11 | $24.19 | $25.20 | 83,680 | — | — |
| 2012-06-08 | $25.64 | $26.71 | 60,318 | — | — |
| 2012-06-07 | $25.33 | $26.38 | 56,176 | — | — |
| 2012-06-06 | $25.65 | $26.72 | 43,645 | — | — |
| 2012-06-05 | $24.80 | $25.84 | 57,663 | — | — |
| 2012-06-04 | $24.31 | $25.33 | 82,193 | — | — |
| 2012-06-01 | $23.82 | $24.81 | 99,184 | — | — |
| 2012-05-31 | $25.09 | $26.13 | 79,751 | — | — |
| 2012-05-30 | $25.23 | $26.28 | 57,557 | — | — |
| 2012-05-29 | $25.68 | $26.75 | 51,716 | — | — |
| 2012-05-25 | $25.56 | $26.62 | 35,999 | — | — |
| 2012-05-24 | $25.38 | $26.43 | 55,220 | — | — |
| 2012-05-23 | $25.57 | $26.63 | 56,282 | — | — |
| 2012-05-22 | $25.51 | $26.57 | 84,954 | — | — |
| 2012-05-21 | $25.84 | $26.91 | 83,680 | — | — |
| 2012-05-18 | $25.56 | $26.62 | 93,875 | — | — |
| 2012-05-17 | $25.19 | $26.24 | 116,812 | — | — |
| 2012-05-16 | $25.13 | $26.18 | 55,008 | — | — |
| 2012-05-15 | $25.11 | $26.15 | 59,468 | — | — |
| 2012-05-14 | $25.41 | $26.46 | 58,406 | — | — |
| 2012-05-11 | $26.20 | $27.29 | 64,778 | — | — |
| 2012-05-10 | $26.08 | $27.17 | 92,706 | — | — |
| 2012-05-09 | $26.05 | $27.13 | 74,335 | — | — |
| 2012-05-08 | $26.09 | $27.18 | 100,246 | — | — |
| 2012-05-07 | $26.36 | $27.45 | 124,246 | — | — |
| 2012-05-04 | $27.76 | $28.92 | 53,840 | — | — |
| 2012-05-03 | $28.07 | $29.24 | 95,574 | — | — |
| 2012-05-02 | $28.24 | $29.42 | 70,087 | — | — |
| 2012-05-01 | $27.96 | $29.12 | 78,158 | — | — |
| 2012-04-30 | $28.12 | $29.29 | 129,555 | — | — |
| 2012-04-27 | $28.23 | $29.41 | 58,406 | — | — |
| 2012-04-26 | $27.96 | $29.12 | 50,760 | — | — |
| 2012-04-25 | $27.91 | $29.07 | 100,671 | — | — |
| 2012-04-24 | $28.08 | $29.25 | 65,733 | — | — |
| 2012-04-23 | $27.89 | $29.05 | 65,946 | — | — |
| 2012-04-20 | $28.16 | $29.33 | 71,786 | — | — |
| 2012-04-19 | $27.68 | $28.83 | 52,884 | — | — |
| 2012-04-18 | $28.18 | $29.35 | 58,937 | — | — |
| 2012-04-17 | $28.42 | $29.60 | 93,131 | — | — |
| 2012-04-16 | $27.95 | $29.11 | 56,388 | — | — |
| 2012-04-13 | $27.58 | $28.73 | 73,061 | — | — |
| 2012-04-12 | $28.00 | $29.16 | 76,778 | — | — |
| 2012-04-11 | $27.84 | $28.99 | 60,955 | — | — |
| 2012-04-10 | $27.19 | $28.32 | 104,600 | — | — |
| 2012-04-09 | $27.11 | $28.24 | 58,831 | — | — |
| 2012-04-05 | $27.93 | $29.09 | 57,875 | — | — |
| 2012-04-04 | $28.08 | $29.25 | 64,034 | — | — |
| 2012-04-03 | $28.22 | $29.40 | 75,609 | — | — |
| 2012-04-02 | $28.26 | $29.44 | 134,547 | — | — |
| 2012-03-30 | $26.97 | $28.09 | 88,246 | — | — |
| 2012-03-29 | $27.42 | $28.56 | 104,282 | — | — |
| 2012-03-28 | $27.76 | $28.92 | 83,149 | — | — |
| 2012-03-27 | $28.40 | $29.58 | 46,513 | — | — |
| 2012-03-26 | $28.47 | $29.65 | 79,220 | — | — |
| 2012-03-23 | $28.03 | $29.20 | 47,574 | — | — |
| 2012-03-22 | $28.02 | $29.18 | 71,786 | — | — |
| 2012-03-21 | $28.81 | $30.00 | 26,654 | — | — |
| 2012-03-20 | $29.13 | $30.34 | 56,282 | — | — |
| 2012-03-19 | $29.43 | $30.65 | 72,105 | — | — |
| 2012-03-16 | $29.44 | $30.66 | 112,034 | — | — |
| 2012-03-15 | $29.24 | $30.46 | 56,388 | — | — |
| 2012-03-14 | $28.88 | $30.08 | 73,804 | — | — |
| 2012-03-13 | $28.37 | $29.55 | 81,662 | — | — |
| 2012-03-12 | $27.32 | $28.45 | 76,671 | — | — |
| 2012-03-09 | $26.53 | $27.63 | 69,769 | — | — |
| 2012-03-08 | $26.32 | $27.41 | 76,990 | — | — |
| 2012-03-07 | $26.42 | $27.52 | 31,964 | — | — |
| 2012-03-06 | $26.43 | $27.53 | 39,929 | — | — |
| 2012-03-05 | $27.19 | $28.32 | 47,468 | — | — |
| 2012-03-02 | $26.77 | $27.89 | 68,388 | — | — |
| 2012-03-01 | $27.21 | $28.34 | 40,353 | — | — |
| 2012-02-29 | $27.52 | $28.66 | 86,760 | — | — |
| 2012-02-28 | $26.83 | $27.94 | 66,902 | — | — |
| 2012-02-27 | $26.94 | $28.06 | 53,203 | — | — |
| 2012-02-24 | $27.10 | $28.23 | 43,221 | — | — |
| 2012-02-23 | $27.89 | $29.05 | 47,150 | — | — |
| 2012-02-22 | $26.97 | $28.09 | 49,274 | — | — |
| 2012-02-21 | $27.14 | $28.27 | 38,973 | — | — |
| 2012-02-17 | $27.43 | $28.57 | 60,742 | — | — |
| 2012-02-16 | $27.66 | $28.81 | 42,690 | — | — |
| 2012-02-15 | $26.89 | $28.01 | 52,141 | — | — |
| 2012-02-14 | $26.96 | $28.08 | 40,990 | — | — |
| 2012-02-13 | $27.31 | $28.44 | 49,805 | — | — |
| 2012-02-10 | $26.83 | $27.94 | 41,097 | — | — |
| 2012-02-09 | $26.99 | $28.11 | 49,592 | — | — |
| 2012-02-08 | $27.28 | $28.42 | 55,964 | — | — |
| 2012-02-07 | $27.83 | $28.98 | 52,884 | — | — |
| 2012-02-06 | $28.32 | $29.49 | 36,212 | — | — |
| 2012-02-03 | $29.04 | $30.25 | 74,972 | — | — |
| 2012-02-02 | $27.85 | $29.01 | 52,566 | — | — |
| 2012-02-01 | $27.84 | $28.99 | 62,229 | — | — |
| 2012-01-31 | $26.84 | $27.95 | 34,937 | — | — |
| 2012-01-30 | $26.76 | $27.88 | 67,857 | — | — |
| 2012-01-27 | $27.09 | $28.22 | 72,211 | — | — |
| 2012-01-26 | $26.64 | $27.75 | 88,777 | — | — |
| 2012-01-25 | $25.54 | $26.60 | 57,663 | — | — |
| 2012-01-24 | $25.24 | $26.29 | 43,114 | — | — |
| 2012-01-23 | $24.73 | $25.76 | 36,106 | — | — |
| 2012-01-20 | $24.79 | $25.82 | 64,672 | — | — |
| 2012-01-19 | $24.98 | $26.02 | 142,723 | — | — |
| 2012-01-18 | $23.98 | $24.98 | 67,433 | — | — |
| 2012-01-17 | $24.02 | $25.02 | 55,964 | — | — |
| 2012-01-13 | $23.91 | $24.90 | 38,760 | — | — |
| 2012-01-12 | $24.32 | $25.34 | 58,512 | — | — |
| 2012-01-11 | $24.29 | $25.30 | 111,078 | — | — |
| 2012-01-10 | $24.08 | $25.08 | 75,822 | — | — |
| 2012-01-09 | $23.50 | $24.48 | 99,503 | — | — |
| 2012-01-06 | $23.62 | $24.60 | 84,530 | — | — |
| 2012-01-05 | $23.58 | $24.56 | 1,530,560 | — | — |
| 2012-01-04 | $23.48 | $24.45 | 33,982 | — | — |
| 2012-01-03 | $23.81 | $24.80 | 40,353 | — | — |