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
- 1990-07-20 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 | $29.89 | $29.89 | 850,800 | — | — |
| 2012-12-28 | $29.30 | $29.30 | 759,200 | — | — |
| 2012-12-27 | $29.54 | $29.54 | 1,480,000 | — | — |
| 2012-12-26 | $29.48 | $29.48 | 791,600 | — | — |
| 2012-12-24 | $29.51 | $29.51 | 568,200 | — | — |
| 2012-12-21 | $29.68 | $29.68 | 2,858,600 | — | — |
| 2012-12-20 | $29.88 | $29.87 | 1,690,200 | — | — |
| 2012-12-19 | $29.51 | $29.51 | 1,424,200 | — | — |
| 2012-12-18 | $29.43 | $29.43 | 1,821,400 | — | — |
| 2012-12-17 | $29.42 | $29.42 | 966,800 | — | — |
| 2012-12-14 | $28.96 | $28.96 | 1,099,200 | — | — |
| 2012-12-13 | $29.15 | $29.15 | 1,063,000 | — | — |
| 2012-12-12 | $29.36 | $29.36 | 1,564,800 | — | — |
| 2012-12-11 | $29.77 | $29.77 | 1,710,000 | — | — |
| 2012-12-10 | $29.55 | $29.55 | 3,205,200 | — | — |
| 2012-12-07 | $28.64 | $28.64 | 2,146,200 | — | — |
| 2012-12-06 | $28.37 | $28.37 | 1,558,000 | — | — |
| 2012-12-05 | $28.04 | $28.04 | 1,432,200 | — | — |
| 2012-12-04 | $27.46 | $27.46 | 1,316,800 | — | — |
| 2012-12-03 | $27.70 | $27.70 | 981,000 | — | — |
| 2012-11-30 | $27.82 | $27.82 | 1,904,600 | — | — |
| 2012-11-29 | $27.84 | $27.84 | 1,307,800 | — | — |
| 2012-11-28 | $27.66 | $27.66 | 1,573,800 | — | — |
| 2012-11-27 | $27.24 | $27.24 | 998,800 | — | — |
| 2012-11-26 | $27.36 | $27.36 | 770,800 | — | — |
| 2012-11-23 | $27.43 | $27.43 | 468,000 | — | — |
| 2012-11-21 | $27.03 | $27.03 | 922,800 | — | — |
| 2012-11-20 | $27.00 | $27.00 | 1,148,800 | — | — |
| 2012-11-19 | $27.14 | $27.14 | 1,103,800 | — | — |
| 2012-11-16 | $26.67 | $26.67 | 1,425,200 | — | — |
| 2012-11-15 | $26.52 | $26.52 | 1,874,600 | — | — |
| 2012-11-14 | $26.22 | $26.22 | 1,079,200 | — | — |
| 2012-11-13 | $26.54 | $26.54 | 765,000 | — | — |
| 2012-11-12 | $26.27 | $26.27 | 875,600 | — | — |
| 2012-11-09 | $26.45 | $26.45 | 1,671,000 | — | — |
| 2012-11-08 | $26.20 | $26.20 | 1,824,400 | — | — |
| 2012-11-07 | $26.12 | $26.12 | 1,243,600 | — | — |
| 2012-11-06 | $26.82 | $26.82 | 1,525,400 | — | — |
| 2012-11-05 | $26.82 | $26.82 | 1,677,800 | — | — |
| 2012-11-02 | $26.34 | $26.34 | 4,590,400 | — | — |
| 2012-11-01 | $24.32 | $24.32 | 2,199,800 | — | — |
| 2012-10-31 | $23.58 | $23.58 | 716,200 | — | — |
| 2012-10-26 | $23.53 | $23.53 | 1,129,000 | — | — |
| 2012-10-25 | $23.63 | $23.62 | 1,139,000 | — | — |
| 2012-10-24 | $23.21 | $23.21 | 663,400 | — | — |
| 2012-10-23 | $23.27 | $23.27 | 1,079,200 | — | — |
| 2012-10-22 | $23.12 | $23.12 | 699,400 | — | — |
| 2012-10-19 | $23.00 | $23.00 | 1,231,600 | — | — |
| 2012-10-18 | $23.83 | $23.83 | 645,400 | — | — |
| 2012-10-17 | $24.00 | $24.00 | 1,073,400 | — | — |
| 2012-10-16 | $24.00 | $24.00 | 454,200 | — | — |
| 2012-10-15 | $23.57 | $23.57 | 501,800 | — | — |
| 2012-10-12 | $23.50 | $23.50 | 928,200 | — | — |
| 2012-10-11 | $23.72 | $23.72 | 845,400 | — | — |
| 2012-10-10 | $23.38 | $23.38 | 1,435,600 | — | — |
| 2012-10-09 | $23.83 | $23.83 | 1,306,600 | — | — |
| 2012-10-08 | $24.27 | $24.27 | 767,000 | — | — |
| 2012-10-05 | $24.33 | $24.33 | 621,200 | — | — |
| 2012-10-04 | $24.32 | $24.32 | 837,400 | — | — |
| 2012-10-03 | $24.06 | $24.06 | 916,800 | — | — |
| 2012-10-02 | $23.95 | $23.95 | 746,400 | — | — |
| 2012-10-01 | $23.68 | $23.68 | 2,198,000 | — | — |
| 2012-09-28 | $23.83 | $23.83 | 934,800 | — | — |
| 2012-09-27 | $24.07 | $24.07 | 656,200 | — | — |
| 2012-09-26 | $23.69 | $23.69 | 1,564,600 | — | — |
| 2012-09-25 | $23.73 | $23.73 | 1,476,400 | — | — |
| 2012-09-24 | $24.51 | $24.51 | 1,266,600 | — | — |
| 2012-09-21 | $24.63 | $24.63 | 1,888,200 | — | — |
| 2012-09-20 | $24.72 | $24.71 | 1,237,800 | — | — |
| 2012-09-19 | $25.18 | $25.18 | 1,335,400 | — | — |
| 2012-09-18 | $25.20 | $25.20 | 4,658,800 | — | — |
| 2012-09-17 | $25.83 | $25.83 | 2,071,800 | — | — |
| 2012-09-14 | $26.71 | $26.71 | 1,458,000 | — | — |
| 2012-09-13 | $26.03 | $26.03 | 1,126,000 | — | — |
| 2012-09-12 | $25.74 | $25.74 | 823,200 | — | — |
| 2012-09-11 | $25.28 | $25.28 | 797,600 | — | — |
| 2012-09-10 | $25.33 | $25.33 | 795,800 | — | — |
| 2012-09-07 | $25.62 | $25.62 | 1,412,000 | — | — |
| 2012-09-06 | $25.36 | $25.36 | 2,471,000 | — | — |
| 2012-09-05 | $24.24 | $24.24 | 1,677,400 | — | — |
| 2012-09-04 | $24.36 | $24.36 | 2,105,800 | — | — |
| 2012-08-31 | $24.51 | $24.51 | 1,698,000 | — | — |
| 2012-08-30 | $24.17 | $24.17 | 1,212,400 | — | — |
| 2012-08-29 | $24.76 | $24.76 | 1,504,600 | — | — |
| 2012-08-28 | $24.57 | $24.57 | 1,922,600 | — | — |
| 2012-08-27 | $24.11 | $24.11 | 2,280,800 | — | — |
| 2012-08-24 | $23.31 | $23.31 | 1,189,400 | — | — |
| 2012-08-23 | $23.56 | $23.56 | 1,323,000 | — | — |
| 2012-08-22 | $23.67 | $23.67 | 1,105,400 | — | — |
| 2012-08-21 | $23.66 | $23.66 | 1,064,400 | — | — |
| 2012-08-20 | $23.66 | $23.66 | 1,823,800 | — | — |
| 2012-08-17 | $23.98 | $23.98 | 951,400 | — | — |
| 2012-08-16 | $23.82 | $23.82 | 1,511,600 | — | — |
| 2012-08-15 | $23.12 | $23.12 | 1,481,000 | — | — |
| 2012-08-14 | $22.68 | $22.68 | 996,600 | — | — |
| 2012-08-13 | $23.05 | $23.05 | 971,000 | — | — |
| 2012-08-10 | $23.22 | $23.22 | 1,272,200 | — | — |
| 2012-08-09 | $23.43 | $23.43 | 1,845,200 | — | — |
| 2012-08-08 | $23.47 | $23.47 | 1,464,400 | — | — |
| 2012-08-07 | $23.18 | $23.18 | 1,566,400 | — | — |
| 2012-08-06 | $23.05 | $23.05 | 1,154,800 | — | — |
| 2012-08-03 | $22.64 | $22.64 | 1,907,200 | — | — |
| 2012-08-02 | $21.78 | $21.78 | 4,502,200 | — | — |
| 2012-08-01 | $22.30 | $22.30 | 2,365,200 | — | — |
| 2012-07-31 | $22.13 | $22.13 | 1,765,600 | — | — |
| 2012-07-30 | $21.96 | $21.96 | 822,600 | — | — |
| 2012-07-27 | $22.21 | $22.21 | 1,500,600 | — | — |
| 2012-07-26 | $21.61 | $21.61 | 2,696,000 | — | — |
| 2012-07-25 | $20.78 | $20.78 | 2,025,000 | — | — |
| 2012-07-24 | $20.12 | $20.12 | 2,240,800 | — | — |
| 2012-07-23 | $20.67 | $20.67 | 1,499,000 | — | — |
| 2012-07-20 | $21.15 | $21.15 | 1,325,600 | — | — |
| 2012-07-19 | $21.71 | $21.71 | 1,558,800 | — | — |
| 2012-07-18 | $21.37 | $21.37 | 2,027,600 | — | — |
| 2012-07-17 | $20.97 | $20.97 | 3,961,200 | — | — |
| 2012-07-16 | $21.50 | $21.50 | 1,282,800 | — | — |
| 2012-07-13 | $22.09 | $22.09 | 1,042,200 | — | — |
| 2012-07-12 | $21.81 | $21.81 | 1,771,600 | — | — |
| 2012-07-11 | $22.17 | $22.17 | 1,133,000 | — | — |
| 2012-07-10 | $22.43 | $22.43 | 1,040,200 | — | — |
| 2012-07-09 | $23.01 | $23.01 | 820,600 | — | — |
| 2012-07-06 | $23.33 | $23.33 | 1,488,600 | — | — |
| 2012-07-05 | $24.00 | $24.00 | 1,394,600 | — | — |
| 2012-07-03 | $23.64 | $23.64 | 395,600 | — | — |
| 2012-07-02 | $23.46 | $23.46 | 943,600 | — | — |
| 2012-06-29 | $23.00 | $23.00 | 1,754,400 | — | — |
| 2012-06-28 | $22.38 | $22.38 | 1,753,600 | — | — |
| 2012-06-27 | $22.68 | $22.68 | 1,235,200 | — | — |
| 2012-06-26 | $23.00 | $23.00 | 1,463,400 | — | — |
| 2012-06-25 | $22.63 | $22.63 | 2,234,600 | — | — |
| 2012-06-22 | $23.24 | $23.24 | 2,355,200 | — | — |
| 2012-06-21 | $23.57 | $23.57 | 1,030,000 | — | — |
| 2012-06-20 | $24.64 | $24.63 | 1,251,800 | — | — |
| 2012-06-19 | $24.80 | $24.80 | 2,537,200 | — | — |
| 2012-06-18 | $23.75 | $23.75 | 1,100,000 | — | — |
| 2012-06-15 | $23.41 | $23.41 | 2,325,400 | — | — |
| 2012-06-14 | $22.72 | $22.72 | 1,409,800 | — | — |
| 2012-06-13 | $22.63 | $22.63 | 2,000,600 | — | — |
| 2012-06-12 | $23.17 | $23.17 | 1,850,200 | — | — |
| 2012-06-11 | $22.85 | $22.85 | 2,909,200 | — | — |
| 2012-06-08 | $23.80 | $23.80 | 1,277,200 | — | — |
| 2012-06-07 | $23.74 | $23.74 | 1,844,800 | — | — |
| 2012-06-06 | $24.07 | $24.07 | 1,775,200 | — | — |
| 2012-06-05 | $23.33 | $23.33 | 2,074,000 | — | — |
| 2012-06-04 | $22.65 | $22.65 | 2,129,600 | — | — |
| 2012-06-01 | $22.45 | $22.45 | 3,137,200 | — | — |
| 2012-05-31 | $23.58 | $23.58 | 12,436,000 | — | — |
| 2012-05-30 | $23.59 | $23.59 | 2,734,600 | — | — |
| 2012-05-29 | $24.72 | $24.72 | 4,403,400 | — | — |
| 2012-05-25 | $23.83 | $23.83 | 1,681,600 | — | — |
| 2012-05-24 | $23.87 | $23.87 | 2,365,400 | — | — |
| 2012-05-23 | $23.99 | $23.99 | 2,324,400 | — | — |
| 2012-05-22 | $23.67 | $23.67 | 2,589,600 | — | — |
| 2012-05-21 | $23.28 | $23.28 | 4,136,600 | — | — |
| 2012-05-18 | $22.79 | $22.79 | 2,809,200 | — | — |
| 2012-05-17 | $23.38 | $23.38 | 3,804,800 | — | — |
| 2012-05-16 | $24.09 | $24.09 | 3,834,200 | — | — |
| 2012-05-15 | $24.63 | $24.63 | 1,967,600 | — | — |
| 2012-05-14 | $24.95 | $24.95 | 2,651,600 | — | — |
| 2012-05-11 | $25.36 | $25.36 | 2,052,200 | — | — |
| 2012-05-10 | $25.38 | $25.38 | 1,750,000 | — | — |
| 2012-05-09 | $25.64 | $25.64 | 1,976,000 | — | — |
| 2012-05-08 | $25.78 | $25.78 | 2,893,400 | — | — |
| 2012-05-07 | $25.52 | $25.52 | 2,306,600 | — | — |
| 2012-05-04 | $25.80 | $25.80 | 4,139,800 | — | — |
| 2012-05-03 | $26.61 | $26.61 | 2,139,800 | — | — |
| 2012-05-02 | $27.14 | $27.14 | 2,702,800 | — | — |
| 2012-05-01 | $26.98 | $26.98 | 1,827,800 | — | — |
| 2012-04-30 | $27.07 | $27.07 | 1,442,400 | — | — |
| 2012-04-27 | $27.67 | $27.67 | 997,400 | — | — |
| 2012-04-26 | $27.12 | $27.12 | 860,400 | — | — |
| 2012-04-25 | $27.03 | $27.03 | 1,690,200 | — | — |
| 2012-04-24 | $26.20 | $26.20 | 889,800 | — | — |
| 2012-04-23 | $26.15 | $26.15 | 1,861,200 | — | — |
| 2012-04-20 | $27.05 | $27.05 | 958,200 | — | — |
| 2012-04-19 | $27.41 | $27.41 | 943,200 | — | — |
| 2012-04-18 | $27.56 | $27.56 | 888,200 | — | — |
| 2012-04-17 | $27.70 | $27.70 | 1,738,200 | — | — |
| 2012-04-16 | $26.58 | $26.58 | 834,200 | — | — |
| 2012-04-13 | $26.38 | $26.38 | 739,800 | — | — |
| 2012-04-12 | $26.76 | $26.76 | 670,600 | — | — |
| 2012-04-11 | $26.44 | $26.44 | 1,516,400 | — | — |
| 2012-04-10 | $25.54 | $25.54 | 1,587,000 | — | — |
| 2012-04-09 | $26.35 | $26.35 | 1,375,400 | — | — |
| 2012-04-05 | $26.63 | $26.63 | 1,343,800 | — | — |
| 2012-04-04 | $27.04 | $27.04 | 1,143,000 | — | — |
| 2012-04-03 | $27.40 | $27.40 | 1,023,600 | — | — |
| 2012-04-02 | $27.22 | $27.22 | 1,268,000 | — | — |
| 2012-03-30 | $27.21 | $27.21 | 951,000 | — | — |
| 2012-03-29 | $27.23 | $27.23 | 852,200 | — | — |
| 2012-03-28 | $27.17 | $27.17 | 1,024,400 | — | — |
| 2012-03-27 | $27.72 | $27.72 | 1,761,800 | — | — |
| 2012-03-26 | $27.43 | $27.43 | 866,400 | — | — |
| 2012-03-23 | $27.02 | $27.02 | 783,800 | — | — |
| 2012-03-22 | $27.01 | $27.01 | 837,600 | — | — |
| 2012-03-21 | $27.22 | $27.22 | 842,800 | — | — |
| 2012-03-20 | $27.07 | $27.07 | 1,022,600 | — | — |
| 2012-03-19 | $27.25 | $27.25 | 1,179,400 | — | — |
| 2012-03-16 | $27.20 | $27.20 | 1,786,400 | — | — |
| 2012-03-15 | $27.26 | $27.26 | 2,069,200 | — | — |
| 2012-03-14 | $26.33 | $26.33 | 1,141,200 | — | — |
| 2012-03-13 | $26.51 | $26.51 | 2,528,000 | — | — |
| 2012-03-12 | $25.38 | $25.38 | 752,800 | — | — |
| 2012-03-09 | $25.43 | $25.43 | 963,000 | — | — |
| 2012-03-08 | $25.15 | $25.15 | 1,078,400 | — | — |
| 2012-03-07 | $24.39 | $24.39 | 536,800 | — | — |
| 2012-03-06 | $24.13 | $24.13 | 762,600 | — | — |
| 2012-03-05 | $24.65 | $24.65 | 900,000 | — | — |
| 2012-03-02 | $24.74 | $24.74 | 792,800 | — | — |
| 2012-03-01 | $25.30 | $25.30 | 767,200 | — | — |
| 2012-02-29 | $25.15 | $25.15 | 723,200 | — | — |
| 2012-02-28 | $25.50 | $25.50 | 547,200 | — | — |
| 2012-02-27 | $25.54 | $25.54 | 830,600 | — | — |
| 2012-02-24 | $25.49 | $25.49 | 774,400 | — | — |
| 2012-02-23 | $25.75 | $25.75 | 821,000 | — | — |
| 2012-02-22 | $25.57 | $25.57 | 1,269,000 | — | — |
| 2012-02-21 | $25.46 | $25.46 | 843,000 | — | — |
| 2012-02-17 | $25.83 | $25.83 | 884,800 | — | — |
| 2012-02-16 | $25.90 | $25.90 | 851,600 | — | — |
| 2012-02-15 | $25.41 | $25.41 | 1,087,400 | — | — |
| 2012-02-14 | $25.87 | $25.87 | 1,106,800 | — | — |
| 2012-02-13 | $25.82 | $25.82 | 687,000 | — | — |
| 2012-02-10 | $25.67 | $25.67 | 1,305,200 | — | — |
| 2012-02-09 | $25.79 | $25.79 | 1,111,200 | — | — |
| 2012-02-08 | $25.54 | $25.54 | 1,995,400 | — | — |
| 2012-02-07 | $25.54 | $25.54 | 1,571,600 | — | — |
| 2012-02-06 | $25.53 | $25.53 | 1,489,600 | — | — |
| 2012-02-03 | $25.42 | $25.42 | 3,900,200 | — | — |
| 2012-02-02 | $24.07 | $24.07 | 2,458,200 | — | — |
| 2012-02-01 | $23.80 | $23.80 | 1,543,800 | — | — |
| 2012-01-31 | $23.42 | $23.42 | 2,323,600 | — | — |
| 2012-01-30 | $23.30 | $23.30 | 1,812,800 | — | — |
| 2012-01-27 | $23.24 | $23.24 | 2,339,600 | — | — |
| 2012-01-26 | $22.78 | $22.78 | 1,901,400 | — | — |
| 2012-01-25 | $22.39 | $22.39 | 982,600 | — | — |
| 2012-01-24 | $22.50 | $22.50 | 1,249,400 | — | — |
| 2012-01-23 | $22.13 | $22.13 | 537,600 | — | — |
| 2012-01-20 | $22.21 | $22.21 | 703,800 | — | — |
| 2012-01-19 | $22.35 | $22.35 | 1,176,800 | — | — |
| 2012-01-18 | $21.89 | $21.89 | 1,188,200 | — | — |
| 2012-01-17 | $21.42 | $21.42 | 804,400 | — | — |
| 2012-01-13 | $21.57 | $21.57 | 797,200 | — | — |
| 2012-01-12 | $21.89 | $21.89 | 1,159,800 | — | — |
| 2012-01-11 | $21.54 | $21.54 | 952,000 | — | — |
| 2012-01-10 | $21.50 | $21.50 | 1,488,200 | — | — |
| 2012-01-09 | $20.87 | $20.87 | 1,510,600 | — | — |
| 2012-01-06 | $20.08 | $20.08 | 1,164,800 | — | — |
| 2012-01-05 | $20.39 | $20.39 | 1,925,000 | — | — |
| 2012-01-04 | $20.11 | $20.11 | 2,753,400 | — | — |
| 2012-01-03 | $20.82 | $20.82 | 3,737,200 | — | — |