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
- 2002-06-12 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 | $30.18 | $41.78 | 939,407 | — | — |
| 2012-12-28 | $29.72 | $41.14 | 578,089 | — | — |
| 2012-12-27 | $30.02 | $41.56 | 703,760 | — | — |
| 2012-12-26 | $29.81 | $41.27 | 370,659 | — | — |
| 2012-12-24 | $29.94 | $41.45 | 236,609 | — | — |
| 2012-12-21 | $30.07 | $41.63 | 707,709 | — | — |
| 2012-12-20 | $30.51 | $42.24 | 804,972 | — | — |
| 2012-12-19 | $30.25 | $41.88 | 782,052 | — | — |
| 2012-12-18 | $30.20 | $41.81 | 1,122,280 | — | — |
| 2012-12-17 | $30.32 | $41.98 | 775,215 | — | — |
| 2012-12-14 | $29.80 | $41.26 | 647,232 | — | — |
| 2012-12-13 | $30.04 | $41.59 | 669,767 | — | — |
| 2012-12-12 | $30.22 | $41.83 | 1,107,739 | — | — |
| 2012-12-11 | $29.76 | $41.20 | 1,198,839 | — | — |
| 2012-12-10 | $29.16 | $40.37 | 526,857 | — | — |
| 2012-12-07 | $29.11 | $40.30 | 376,822 | — | — |
| 2012-12-06 | $29.07 | $40.24 | 415,149 | — | — |
| 2012-12-05 | $29.11 | $40.30 | 602,838 | — | — |
| 2012-12-04 | $28.75 | $39.81 | 957,029 | — | — |
| 2012-12-03 | $28.90 | $40.01 | 899,057 | — | — |
| 2012-11-30 | $28.60 | $39.59 | 706,361 | — | — |
| 2012-11-29 | $28.26 | $39.12 | 528,783 | — | — |
| 2012-11-28 | $28.30 | $39.17 | 405,230 | — | — |
| 2012-11-27 | $28.16 | $38.99 | 853,892 | — | — |
| 2012-11-26 | $28.50 | $39.46 | 732,747 | — | — |
| 2012-11-23 | $28.54 | $39.51 | 277,922 | — | — |
| 2012-11-21 | $28.01 | $38.77 | 933,725 | — | — |
| 2012-11-20 | $28.02 | $38.79 | 1,071,145 | — | — |
| 2012-11-19 | $28.30 | $39.17 | 623,446 | — | — |
| 2012-11-16 | $28.46 | $38.94 | 822,595 | — | — |
| 2012-11-15 | $28.39 | $38.85 | 1,014,713 | — | — |
| 2012-11-14 | $28.38 | $38.83 | 723,983 | — | — |
| 2012-11-13 | $28.83 | $39.44 | 752,488 | — | — |
| 2012-11-12 | $28.79 | $39.39 | 567,977 | — | — |
| 2012-11-09 | $28.92 | $39.57 | 753,836 | — | — |
| 2012-11-08 | $29.25 | $40.02 | 865,448 | — | — |
| 2012-11-07 | $29.07 | $39.77 | 793,512 | — | — |
| 2012-11-06 | $29.12 | $39.84 | 751,140 | — | — |
| 2012-11-05 | $28.83 | $39.44 | 1,076,345 | — | — |
| 2012-11-02 | $29.28 | $40.07 | 847,633 | — | — |
| 2012-11-01 | $29.62 | $40.52 | 717,820 | — | — |
| 2012-10-31 | $29.35 | $40.15 | 834,343 | — | — |
| 2012-10-26 | $29.44 | $40.28 | 602,742 | — | — |
| 2012-10-25 | $29.46 | $40.31 | 731,784 | — | — |
| 2012-10-24 | $29.03 | $39.73 | 622,387 | — | — |
| 2012-10-23 | $29.33 | $40.12 | 588,971 | — | — |
| 2012-10-22 | $29.61 | $40.51 | 510,390 | — | — |
| 2012-10-19 | $29.57 | $40.46 | 517,901 | — | — |
| 2012-10-18 | $29.96 | $40.99 | 547,754 | — | — |
| 2012-10-17 | $29.82 | $40.81 | 511,257 | — | — |
| 2012-10-16 | $29.46 | $40.31 | 723,117 | — | — |
| 2012-10-15 | $29.35 | $40.15 | 600,912 | — | — |
| 2012-10-12 | $29.20 | $39.95 | 639,336 | — | — |
| 2012-10-11 | $29.25 | $40.02 | 753,162 | — | — |
| 2012-10-10 | $29.33 | $40.12 | 1,245,352 | — | — |
| 2012-10-09 | $29.40 | $40.22 | 1,058,433 | — | — |
| 2012-10-08 | $29.87 | $40.86 | 467,537 | — | — |
| 2012-10-05 | $29.95 | $40.98 | 1,222,914 | — | — |
| 2012-10-04 | $30.08 | $41.16 | 986,786 | — | — |
| 2012-10-03 | $29.92 | $40.93 | 1,362,260 | — | — |
| 2012-10-02 | $30.00 | $41.05 | 810,750 | — | — |
| 2012-10-01 | $29.95 | $40.98 | 585,215 | — | — |
| 2012-09-28 | $29.97 | $41.00 | 715,894 | — | — |
| 2012-09-27 | $30.45 | $41.66 | 540,050 | — | — |
| 2012-09-26 | $30.33 | $41.50 | 1,144,814 | — | — |
| 2012-09-25 | $30.28 | $41.43 | 1,150,400 | — | — |
| 2012-09-24 | $30.47 | $41.69 | 752,007 | — | — |
| 2012-09-21 | $30.58 | $41.84 | 983,897 | — | — |
| 2012-09-20 | $30.69 | $41.99 | 940,562 | — | — |
| 2012-09-19 | $30.77 | $42.10 | 617,283 | — | — |
| 2012-09-18 | $30.87 | $42.24 | 974,556 | — | — |
| 2012-09-17 | $30.36 | $41.54 | 570,481 | — | — |
| 2012-09-14 | $30.52 | $41.76 | 1,374,490 | — | — |
| 2012-09-13 | $30.29 | $41.45 | 1,611,581 | — | — |
| 2012-09-12 | $29.98 | $41.02 | 607,364 | — | — |
| 2012-09-11 | $29.52 | $40.39 | 620,942 | — | — |
| 2012-09-10 | $29.26 | $40.04 | 758,844 | — | — |
| 2012-09-07 | $29.56 | $40.45 | 938,925 | — | — |
| 2012-09-06 | $29.61 | $40.51 | 528,109 | — | — |
| 2012-09-05 | $29.29 | $40.08 | 1,040,810 | — | — |
| 2012-09-04 | $29.16 | $39.90 | 1,584,135 | — | — |
| 2012-08-31 | $29.54 | $40.42 | 802,757 | — | — |
| 2012-08-30 | $29.54 | $40.42 | 406,001 | — | — |
| 2012-08-29 | $29.85 | $40.85 | 1,068,834 | — | — |
| 2012-08-28 | $30.21 | $41.33 | 1,936,112 | — | — |
| 2012-08-27 | $30.11 | $41.20 | 451,262 | — | — |
| 2012-08-24 | $30.06 | $41.13 | 465,611 | — | — |
| 2012-08-23 | $29.77 | $40.73 | 450,491 | — | — |
| 2012-08-22 | $29.96 | $40.99 | 902,427 | — | — |
| 2012-08-21 | $30.30 | $41.46 | 768,667 | — | — |
| 2012-08-20 | $30.90 | $41.83 | 687,967 | — | — |
| 2012-08-17 | $31.13 | $42.14 | 814,409 | — | — |
| 2012-08-16 | $31.16 | $42.18 | 685,463 | — | — |
| 2012-08-15 | $30.99 | $41.94 | 807,090 | — | — |
| 2012-08-14 | $30.63 | $41.46 | 848,596 | — | — |
| 2012-08-13 | $30.32 | $41.04 | 502,012 | — | — |
| 2012-08-10 | $30.31 | $41.03 | 609,868 | — | — |
| 2012-08-09 | $30.11 | $40.76 | 421,409 | — | — |
| 2012-08-08 | $30.16 | $40.82 | 1,184,009 | — | — |
| 2012-08-07 | $30.01 | $40.62 | 905,509 | — | — |
| 2012-08-06 | $29.37 | $39.75 | 411,490 | — | — |
| 2012-08-03 | $29.41 | $39.80 | 797,171 | — | — |
| 2012-08-02 | $28.73 | $38.89 | 2,374,277 | — | — |
| 2012-08-01 | $29.28 | $39.64 | 677,567 | — | — |
| 2012-07-31 | $29.40 | $39.79 | 1,701,332 | — | — |
| 2012-07-30 | $30.00 | $40.61 | 1,987,632 | — | — |
| 2012-07-27 | $30.27 | $40.97 | 725,139 | — | — |
| 2012-07-26 | $29.66 | $40.14 | 847,440 | — | — |
| 2012-07-25 | $28.98 | $39.23 | 956,259 | — | — |
| 2012-07-24 | $28.60 | $38.71 | 2,033,567 | — | — |
| 2012-07-23 | $29.36 | $39.73 | 1,031,373 | — | — |
| 2012-07-20 | $29.76 | $40.28 | 688,545 | — | — |
| 2012-07-19 | $30.50 | $41.28 | 570,481 | — | — |
| 2012-07-18 | $30.52 | $41.31 | 471,677 | — | — |
| 2012-07-17 | $30.38 | $41.13 | 457,425 | — | — |
| 2012-07-16 | $29.94 | $40.52 | 404,749 | — | — |
| 2012-07-13 | $30.04 | $40.66 | 485,737 | — | — |
| 2012-07-12 | $29.49 | $39.92 | 874,886 | — | — |
| 2012-07-11 | $29.65 | $40.13 | 1,004,698 | — | — |
| 2012-07-10 | $29.42 | $39.82 | 776,948 | — | — |
| 2012-07-09 | $29.53 | $39.97 | 1,162,823 | — | — |
| 2012-07-06 | $29.56 | $40.02 | 481,982 | — | — |
| 2012-07-05 | $30.05 | $40.68 | 729,569 | — | — |
| 2012-07-03 | $29.69 | $40.18 | 511,353 | — | — |
| 2012-07-02 | $29.81 | $40.35 | 648,966 | — | — |
| 2012-06-29 | $29.54 | $39.99 | 1,100,902 | — | — |
| 2012-06-28 | $28.63 | $38.75 | 804,490 | — | — |
| 2012-06-27 | $28.90 | $39.12 | 633,269 | — | — |
| 2012-06-26 | $28.58 | $38.68 | 783,786 | — | — |
| 2012-06-25 | $28.41 | $38.46 | 780,608 | — | — |
| 2012-06-22 | $28.77 | $38.95 | 2,652,969 | — | — |
| 2012-06-21 | $28.67 | $38.81 | 812,194 | — | — |
| 2012-06-20 | $29.51 | $39.95 | 936,806 | — | — |
| 2012-06-19 | $29.31 | $39.68 | 642,225 | — | — |
| 2012-06-18 | $28.86 | $39.06 | 765,296 | — | — |
| 2012-06-15 | $28.58 | $38.68 | 929,680 | — | — |
| 2012-06-14 | $28.60 | $38.71 | 1,126,036 | — | — |
| 2012-06-13 | $28.85 | $39.05 | 801,986 | — | — |
| 2012-06-12 | $29.25 | $39.59 | 832,706 | — | — |
| 2012-06-11 | $29.15 | $39.45 | 771,074 | — | — |
| 2012-06-08 | $29.31 | $39.68 | 702,509 | — | — |
| 2012-06-07 | $29.42 | $39.82 | 849,944 | — | — |
| 2012-06-06 | $29.48 | $39.90 | 872,382 | — | — |
| 2012-06-05 | $28.58 | $38.68 | 940,755 | — | — |
| 2012-06-04 | $28.34 | $38.36 | 882,204 | — | — |
| 2012-06-01 | $28.01 | $37.91 | 1,009,802 | — | — |
| 2012-05-31 | $28.53 | $38.61 | 1,071,819 | — | — |
| 2012-05-30 | $28.80 | $38.98 | 791,201 | — | — |
| 2012-05-29 | $29.30 | $39.66 | 1,098,302 | — | — |
| 2012-05-25 | $28.95 | $39.19 | 1,297,354 | — | — |
| 2012-05-24 | $29.78 | $40.31 | 1,938,326 | — | — |
| 2012-05-23 | $29.31 | $39.68 | 1,251,900 | — | — |
| 2012-05-22 | $29.04 | $39.31 | 1,008,550 | — | — |
| 2012-05-21 | $29.43 | $39.38 | 518,094 | — | — |
| 2012-05-18 | $28.88 | $38.65 | 801,120 | — | — |
| 2012-05-17 | $29.17 | $39.04 | 946,629 | — | — |
| 2012-05-16 | $29.79 | $39.87 | 1,071,626 | — | — |
| 2012-05-15 | $29.72 | $39.77 | 1,189,594 | — | — |
| 2012-05-14 | $30.05 | $40.22 | 902,524 | — | — |
| 2012-05-11 | $30.61 | $40.97 | 586,756 | — | — |
| 2012-05-10 | $30.64 | $41.01 | 874,789 | — | — |
| 2012-05-09 | $30.72 | $41.11 | 834,825 | — | — |
| 2012-05-08 | $30.77 | $41.18 | 1,223,010 | — | — |
| 2012-05-07 | $30.85 | $41.29 | 1,132,392 | — | — |
| 2012-05-04 | $30.63 | $41.00 | 1,234,759 | — | — |
| 2012-05-03 | $31.36 | $41.97 | 1,341,844 | — | — |
| 2012-05-02 | $31.64 | $42.34 | 2,516,319 | — | — |
| 2012-05-01 | $31.31 | $41.90 | 1,812,077 | — | — |
| 2012-04-30 | $30.97 | $41.44 | 827,506 | — | — |
| 2012-04-27 | $30.94 | $41.41 | 1,222,914 | — | — |
| 2012-04-26 | $30.62 | $40.98 | 1,000,653 | — | — |
| 2012-04-25 | $30.34 | $40.61 | 1,215,113 | — | — |
| 2012-04-24 | $30.05 | $40.22 | 1,251,900 | — | — |
| 2012-04-23 | $29.56 | $39.56 | 1,044,277 | — | — |
| 2012-04-20 | $29.99 | $40.13 | 814,602 | — | — |
| 2012-04-19 | $29.52 | $39.51 | 784,652 | — | — |
| 2012-04-18 | $29.58 | $39.59 | 1,651,064 | — | — |
| 2012-04-17 | $30.01 | $40.16 | 912,057 | — | — |
| 2012-04-16 | $29.56 | $39.56 | 869,108 | — | — |
| 2012-04-13 | $29.37 | $39.30 | 1,237,551 | — | — |
| 2012-04-12 | $29.61 | $39.62 | 885,093 | — | — |
| 2012-04-11 | $29.28 | $39.19 | 1,347,815 | — | — |
| 2012-04-10 | $28.65 | $38.34 | 1,400,876 | — | — |
| 2012-04-09 | $28.93 | $38.72 | 1,008,646 | — | — |
| 2012-04-05 | $29.29 | $39.20 | 842,432 | — | — |
| 2012-04-04 | $29.57 | $39.58 | 1,072,012 | — | — |
| 2012-04-03 | $30.21 | $40.43 | 883,553 | — | — |
| 2012-04-02 | $30.51 | $40.83 | 1,023,958 | — | — |
| 2012-03-30 | $30.01 | $40.16 | 1,135,184 | — | — |
| 2012-03-29 | $30.18 | $40.38 | 1,113,517 | — | — |
| 2012-03-28 | $30.47 | $40.77 | 1,509,310 | — | — |
| 2012-03-27 | $30.74 | $41.13 | 988,423 | — | — |
| 2012-03-26 | $31.26 | $41.83 | 1,301,013 | — | — |
| 2012-03-23 | $30.77 | $41.18 | 1,176,401 | — | — |
| 2012-03-22 | $30.77 | $41.18 | 2,043,582 | — | — |
| 2012-03-21 | $31.28 | $41.86 | 2,026,441 | — | — |
| 2012-03-20 | $30.31 | $40.56 | 1,668,879 | — | — |
| 2012-03-19 | $30.31 | $40.56 | 1,744,571 | — | — |
| 2012-03-16 | $30.62 | $40.98 | 904,257 | — | — |
| 2012-03-15 | $30.25 | $40.48 | 943,451 | — | — |
| 2012-03-14 | $29.90 | $40.01 | 1,253,537 | — | — |
| 2012-03-13 | $30.55 | $40.88 | 1,048,129 | — | — |
| 2012-03-12 | $30.19 | $40.40 | 927,369 | — | — |
| 2012-03-09 | $29.82 | $39.91 | 813,639 | — | — |
| 2012-03-08 | $29.77 | $39.84 | 627,972 | — | — |
| 2012-03-07 | $29.63 | $39.65 | 1,507,480 | — | — |
| 2012-03-06 | $29.45 | $39.41 | 3,235,006 | — | — |
| 2012-03-05 | $30.17 | $40.37 | 1,670,998 | — | — |
| 2012-03-02 | $30.16 | $40.36 | 823,461 | — | — |
| 2012-03-01 | $30.01 | $40.16 | 1,254,115 | — | — |
| 2012-02-29 | $30.09 | $40.27 | 1,293,405 | — | — |
| 2012-02-28 | $29.91 | $40.02 | 1,489,376 | — | — |
| 2012-02-27 | $29.85 | $39.95 | 1,579,224 | — | — |
| 2012-02-24 | $29.63 | $39.65 | 1,248,144 | — | — |
| 2012-02-23 | $29.72 | $39.77 | 1,401,935 | — | — |
| 2012-02-22 | $29.40 | $39.34 | 2,280,480 | — | — |
| 2012-02-21 | $28.85 | $38.60 | 1,421,003 | — | — |
| 2012-02-17 | $28.12 | $37.63 | 778,297 | — | — |
| 2012-02-16 | $28.50 | $37.70 | 1,051,018 | — | — |
| 2012-02-15 | $27.93 | $36.95 | 870,937 | — | — |
| 2012-02-14 | $28.03 | $37.07 | 932,954 | — | — |
| 2012-02-13 | $28.02 | $37.06 | 1,502,954 | — | — |
| 2012-02-10 | $27.55 | $36.44 | 1,972,802 | — | — |
| 2012-02-09 | $28.48 | $37.67 | 1,784,439 | — | — |
| 2012-02-08 | $28.84 | $38.14 | 1,655,012 | — | — |
| 2012-02-07 | $28.41 | $37.58 | 1,452,204 | — | — |
| 2012-02-06 | $28.52 | $37.72 | 1,464,819 | — | — |
| 2012-02-03 | $28.42 | $37.59 | 1,499,102 | — | — |
| 2012-02-02 | $28.34 | $37.48 | 1,364,378 | — | — |
| 2012-02-01 | $28.70 | $37.96 | 1,974,054 | — | — |
| 2012-01-31 | $28.55 | $37.76 | 1,593,187 | — | — |
| 2012-01-30 | $28.77 | $38.06 | 938,540 | — | — |
| 2012-01-27 | $28.89 | $38.21 | 1,022,032 | — | — |
| 2012-01-26 | $28.99 | $38.35 | 1,407,232 | — | — |
| 2012-01-25 | $29.92 | $39.57 | 563,837 | — | — |
| 2012-01-24 | $29.71 | $39.29 | 731,784 | — | — |
| 2012-01-23 | $30.13 | $39.86 | 515,301 | — | — |
| 2012-01-20 | $29.95 | $39.61 | 499,508 | — | — |
| 2012-01-19 | $29.96 | $39.62 | 947,111 | — | — |
| 2012-01-18 | $29.55 | $39.09 | 1,003,253 | — | — |
| 2012-01-17 | $29.70 | $39.28 | 1,315,843 | — | — |
| 2012-01-13 | $28.99 | $38.35 | 975,519 | — | — |
| 2012-01-12 | $29.27 | $38.72 | 916,102 | — | — |
| 2012-01-11 | $28.91 | $38.24 | 1,160,800 | — | — |
| 2012-01-10 | $28.98 | $38.33 | 1,052,174 | — | — |
| 2012-01-09 | $28.60 | $37.83 | 817,298 | — | — |
| 2012-01-06 | $28.06 | $37.11 | 1,020,491 | — | — |
| 2012-01-05 | $28.01 | $37.04 | 1,285,990 | — | — |
| 2012-01-04 | $28.04 | $37.08 | 1,116,502 | — | — |
| 2012-01-03 | $28.11 | $37.18 | 803,720 | — | — |