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
- 2006-02-06 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 | $23.38 | $25.00 | 3,155,600 | — | — |
| 2012-12-28 | $23.04 | $24.64 | 2,483,700 | — | — |
| 2012-12-27 | $23.19 | $24.80 | 2,669,600 | — | — |
| 2012-12-26 | $23.68 | $25.32 | 3,656,200 | — | — |
| 2012-12-24 | $23.87 | $25.53 | 1,934,400 | — | — |
| 2012-12-21 | $24.19 | $25.87 | 7,707,700 | — | — |
| 2012-12-20 | $24.11 | $25.78 | 2,865,800 | — | — |
| 2012-12-19 | $23.96 | $25.62 | 6,033,700 | — | — |
| 2012-12-18 | $23.57 | $25.20 | 4,805,400 | — | — |
| 2012-12-17 | $23.35 | $24.97 | 7,336,100 | — | — |
| 2012-12-14 | $23.01 | $24.61 | 3,431,200 | — | — |
| 2012-12-13 | $23.06 | $24.66 | 7,566,000 | — | — |
| 2012-12-12 | $21.41 | $22.89 | 3,828,600 | — | — |
| 2012-12-11 | $21.71 | $23.22 | 7,317,100 | — | — |
| 2012-12-10 | $20.89 | $22.34 | 2,729,000 | — | — |
| 2012-12-07 | $20.51 | $21.93 | 2,054,800 | — | — |
| 2012-12-06 | $20.51 | $21.93 | 3,162,400 | — | — |
| 2012-12-05 | $19.89 | $21.27 | 1,868,300 | — | — |
| 2012-12-04 | $19.85 | $21.23 | 2,104,800 | — | — |
| 2012-12-03 | $19.82 | $21.19 | 2,277,900 | — | — |
| 2012-11-30 | $20.22 | $21.62 | 3,830,500 | — | — |
| 2012-11-29 | $20.17 | $21.57 | 2,330,000 | — | — |
| 2012-11-28 | $20.18 | $21.58 | 2,871,200 | — | — |
| 2012-11-27 | $20.14 | $21.54 | 2,637,800 | — | — |
| 2012-11-26 | $20.18 | $21.58 | 2,195,600 | — | — |
| 2012-11-23 | $20.10 | $21.49 | 1,104,700 | — | — |
| 2012-11-21 | $19.92 | $21.30 | 4,097,700 | — | — |
| 2012-11-20 | $19.77 | $21.14 | 4,140,600 | — | — |
| 2012-11-19 | $19.70 | $21.07 | 2,555,400 | — | — |
| 2012-11-16 | $19.50 | $20.85 | 5,105,100 | — | — |
| 2012-11-15 | $19.51 | $20.86 | 5,090,100 | — | — |
| 2012-11-14 | $19.98 | $21.37 | 4,521,600 | — | — |
| 2012-11-13 | $20.94 | $22.39 | 3,250,200 | — | — |
| 2012-11-12 | $21.04 | $22.50 | 1,461,300 | — | — |
| 2012-11-09 | $21.05 | $22.51 | 4,749,600 | — | — |
| 2012-11-08 | $21.23 | $22.70 | 4,730,300 | — | — |
| 2012-11-07 | $20.53 | $21.95 | 5,554,500 | — | — |
| 2012-11-06 | $20.47 | $21.89 | 3,915,900 | — | — |
| 2012-11-05 | $20.25 | $21.65 | 3,633,500 | — | — |
| 2012-11-02 | $19.73 | $21.10 | 2,893,400 | — | — |
| 2012-11-01 | $19.48 | $20.83 | 2,237,400 | — | — |
| 2012-10-31 | $19.21 | $20.54 | 3,942,400 | — | — |
| 2012-10-26 | $19.22 | $20.55 | 5,128,900 | — | — |
| 2012-10-25 | $19.26 | $20.60 | 6,864,300 | — | — |
| 2012-10-24 | $20.27 | $21.68 | 4,346,200 | — | — |
| 2012-10-23 | $20.49 | $21.91 | 3,082,900 | — | — |
| 2012-10-22 | $20.48 | $21.90 | 3,059,600 | — | — |
| 2012-10-19 | $20.13 | $21.53 | 4,007,300 | — | — |
| 2012-10-18 | $20.59 | $22.02 | 2,343,900 | — | — |
| 2012-10-17 | $20.62 | $22.05 | 3,528,900 | — | — |
| 2012-10-16 | $20.35 | $21.76 | 3,464,300 | — | — |
| 2012-10-15 | $20.40 | $21.81 | 3,437,000 | — | — |
| 2012-10-12 | $20.00 | $21.39 | 4,756,500 | — | — |
| 2012-10-11 | $19.91 | $21.29 | 3,472,000 | — | — |
| 2012-10-10 | $20.18 | $21.58 | 3,180,900 | — | — |
| 2012-10-09 | $20.49 | $21.91 | 3,566,500 | — | — |
| 2012-10-08 | $20.90 | $22.35 | 2,262,200 | — | — |
| 2012-10-05 | $21.07 | $22.53 | 4,765,200 | — | — |
| 2012-10-04 | $20.81 | $22.25 | 5,019,900 | — | — |
| 2012-10-03 | $21.14 | $22.61 | 7,825,500 | — | — |
| 2012-10-02 | $19.94 | $21.32 | 2,625,500 | — | — |
| 2012-10-01 | $19.79 | $21.16 | 2,759,300 | — | — |
| 2012-09-28 | $19.50 | $20.85 | 3,462,400 | — | — |
| 2012-09-27 | $19.36 | $20.70 | 5,157,000 | — | — |
| 2012-09-26 | $20.16 | $21.56 | 3,709,100 | — | — |
| 2012-09-25 | $19.83 | $21.21 | 3,179,500 | — | — |
| 2012-09-24 | $20.20 | $21.60 | 3,649,000 | — | — |
| 2012-09-21 | $20.02 | $21.41 | 3,357,800 | — | — |
| 2012-09-20 | $20.26 | $21.67 | 3,814,000 | — | — |
| 2012-09-19 | $20.69 | $22.12 | 6,780,600 | — | — |
| 2012-09-18 | $19.27 | $20.61 | 4,511,500 | — | — |
| 2012-09-17 | $19.73 | $21.10 | 3,845,900 | — | — |
| 2012-09-14 | $20.06 | $21.45 | 4,612,800 | — | — |
| 2012-09-13 | $20.09 | $21.48 | 2,560,700 | — | — |
| 2012-09-12 | $20.31 | $21.72 | 3,162,300 | — | — |
| 2012-09-11 | $19.80 | $21.17 | 3,876,800 | — | — |
| 2012-09-10 | $20.06 | $21.45 | 4,600,500 | — | — |
| 2012-09-07 | $19.70 | $21.07 | 3,790,400 | — | — |
| 2012-09-06 | $19.57 | $20.93 | 5,482,400 | — | — |
| 2012-09-05 | $19.07 | $20.39 | 4,950,900 | — | — |
| 2012-09-04 | $18.10 | $19.36 | 3,765,600 | — | — |
| 2012-08-31 | $18.45 | $19.73 | 2,744,100 | — | — |
| 2012-08-30 | $18.32 | $19.59 | 2,763,400 | — | — |
| 2012-08-29 | $18.33 | $19.60 | 4,750,600 | — | — |
| 2012-08-28 | $18.52 | $19.80 | 5,693,800 | — | — |
| 2012-08-27 | $19.02 | $20.34 | 3,528,300 | — | — |
| 2012-08-24 | $19.27 | $20.61 | 2,408,300 | — | — |
| 2012-08-23 | $19.29 | $20.63 | 5,220,300 | — | — |
| 2012-08-22 | $19.35 | $20.69 | 4,089,500 | — | — |
| 2012-08-21 | $19.57 | $20.93 | 8,197,700 | — | — |
| 2012-08-20 | $19.45 | $20.80 | 7,754,600 | — | — |
| 2012-08-17 | $18.40 | $19.68 | 3,948,700 | — | — |
| 2012-08-16 | $18.29 | $19.56 | 4,690,000 | — | — |
| 2012-08-15 | $18.20 | $19.46 | 5,256,100 | — | — |
| 2012-08-14 | $18.05 | $19.30 | 4,812,900 | — | — |
| 2012-08-13 | $18.19 | $19.45 | 4,985,900 | — | — |
| 2012-08-10 | $17.78 | $19.01 | 7,302,900 | — | — |
| 2012-08-09 | $17.89 | $19.13 | 7,154,300 | — | — |
| 2012-08-08 | $18.32 | $19.59 | 6,952,500 | — | — |
| 2012-08-07 | $18.42 | $19.70 | 8,555,100 | — | — |
| 2012-08-06 | $18.48 | $19.76 | 4,998,300 | — | — |
| 2012-08-03 | $18.26 | $19.53 | 5,400,300 | — | — |
| 2012-08-02 | $18.16 | $19.42 | 4,353,300 | — | — |
| 2012-08-01 | $18.17 | $19.43 | 5,364,000 | — | — |
| 2012-07-31 | $18.89 | $20.20 | 5,218,200 | — | — |
| 2012-07-30 | $19.03 | $20.35 | 4,412,100 | — | — |
| 2012-07-27 | $19.06 | $20.38 | 5,374,300 | — | — |
| 2012-07-26 | $19.20 | $20.53 | 11,803,200 | — | — |
| 2012-07-25 | $20.41 | $21.83 | 7,255,400 | — | — |
| 2012-07-24 | $20.38 | $21.79 | 10,304,000 | — | — |
| 2012-07-23 | $21.55 | $23.04 | 4,673,000 | — | — |
| 2012-07-20 | $21.55 | $23.04 | 4,438,100 | — | — |
| 2012-07-19 | $22.05 | $23.58 | 6,094,200 | — | — |
| 2012-07-18 | $22.84 | $24.42 | 5,571,300 | — | — |
| 2012-07-17 | $23.60 | $25.24 | 2,979,400 | — | — |
| 2012-07-16 | $24.23 | $25.91 | 2,402,100 | — | — |
| 2012-07-13 | $24.14 | $25.81 | 2,118,400 | — | — |
| 2012-07-12 | $23.78 | $25.43 | 5,958,600 | — | — |
| 2012-07-11 | $24.79 | $26.51 | 5,674,700 | — | — |
| 2012-07-10 | $23.86 | $25.51 | 3,537,700 | — | — |
| 2012-07-09 | $23.90 | $25.56 | 2,814,100 | — | — |
| 2012-07-06 | $24.24 | $25.92 | 3,044,800 | — | — |
| 2012-07-05 | $23.61 | $25.25 | 3,669,900 | — | — |
| 2012-07-03 | $24.08 | $25.75 | 2,919,400 | — | — |
| 2012-07-02 | $24.82 | $26.54 | 4,134,400 | — | — |
| 2012-06-29 | $24.33 | $26.02 | 4,145,300 | — | — |
| 2012-06-28 | $24.25 | $25.93 | 3,468,300 | — | — |
| 2012-06-27 | $23.97 | $25.63 | 4,630,000 | — | — |
| 2012-06-26 | $23.83 | $25.48 | 6,055,300 | — | — |
| 2012-06-25 | $23.65 | $25.29 | 3,373,800 | — | — |
| 2012-06-22 | $24.25 | $25.93 | 6,190,900 | — | — |
| 2012-06-21 | $24.18 | $25.86 | 7,441,100 | — | — |
| 2012-06-20 | $24.54 | $26.24 | 5,456,100 | — | — |
| 2012-06-19 | $23.71 | $25.35 | 4,339,400 | — | — |
| 2012-06-18 | $23.02 | $24.62 | 3,314,500 | — | — |
| 2012-06-15 | $22.32 | $23.87 | 4,206,800 | — | — |
| 2012-06-14 | $22.83 | $24.41 | 3,325,400 | — | — |
| 2012-06-13 | $22.80 | $24.38 | 6,256,900 | — | — |
| 2012-06-12 | $22.04 | $23.57 | 5,748,000 | — | — |
| 2012-06-11 | $22.05 | $23.58 | 6,923,600 | — | — |
| 2012-06-08 | $23.49 | $25.12 | 8,768,300 | — | — |
| 2012-06-07 | $22.92 | $24.51 | 5,172,500 | — | — |
| 2012-06-06 | $23.53 | $25.16 | 5,132,600 | — | — |
| 2012-06-05 | $23.28 | $24.89 | 5,190,800 | — | — |
| 2012-06-04 | $22.52 | $24.08 | 9,159,000 | — | — |
| 2012-06-01 | $24.36 | $26.05 | 5,996,800 | — | — |
| 2012-05-31 | $25.17 | $26.92 | 6,220,000 | — | — |
| 2012-05-30 | $24.17 | $25.85 | 4,959,400 | — | — |
| 2012-05-29 | $23.88 | $25.54 | 3,846,700 | — | — |
| 2012-05-25 | $23.57 | $25.20 | 2,815,300 | — | — |
| 2012-05-24 | $23.53 | $25.16 | 5,924,400 | — | — |
| 2012-05-23 | $22.31 | $23.86 | 3,700,000 | — | — |
| 2012-05-22 | $21.83 | $23.34 | 4,021,600 | — | — |
| 2012-05-21 | $21.92 | $23.44 | 4,416,700 | — | — |
| 2012-05-18 | $20.93 | $22.38 | 8,352,100 | — | — |
| 2012-05-17 | $21.90 | $23.42 | 7,501,000 | — | — |
| 2012-05-16 | $23.66 | $25.30 | 4,720,000 | — | — |
| 2012-05-15 | $23.69 | $25.33 | 2,880,600 | — | — |
| 2012-05-14 | $24.00 | $25.66 | 4,221,100 | — | — |
| 2012-05-11 | $24.11 | $25.78 | 3,413,100 | — | — |
| 2012-05-10 | $23.76 | $25.41 | 4,283,100 | — | — |
| 2012-05-09 | $23.47 | $25.10 | 5,338,400 | — | — |
| 2012-05-08 | $23.90 | $25.56 | 7,543,800 | — | — |
| 2012-05-07 | $23.59 | $25.23 | 10,589,000 | — | — |
| 2012-05-04 | $22.28 | $23.83 | 5,338,600 | — | — |
| 2012-05-03 | $21.57 | $23.07 | 5,631,500 | — | — |
| 2012-05-02 | $21.66 | $23.16 | 2,919,400 | — | — |
| 2012-05-01 | $21.91 | $23.43 | 4,112,600 | — | — |
| 2012-04-30 | $21.92 | $23.44 | 4,340,500 | — | — |
| 2012-04-27 | $22.17 | $23.71 | 4,998,800 | — | — |
| 2012-04-26 | $22.12 | $23.65 | 7,828,400 | — | — |
| 2012-04-25 | $22.97 | $24.56 | 8,364,600 | — | — |
| 2012-04-24 | $22.82 | $24.40 | 3,550,300 | — | — |
| 2012-04-23 | $22.85 | $24.43 | 4,408,400 | — | — |
| 2012-04-20 | $22.91 | $24.50 | 5,273,600 | — | — |
| 2012-04-19 | $23.34 | $24.96 | 7,320,900 | — | — |
| 2012-04-18 | $22.70 | $24.27 | 6,355,800 | — | — |
| 2012-04-17 | $22.67 | $24.24 | 5,160,600 | — | — |
| 2012-04-16 | $22.30 | $23.85 | 6,820,200 | — | — |
| 2012-04-13 | $21.44 | $22.93 | 4,972,900 | — | — |
| 2012-04-12 | $21.52 | $23.01 | 6,393,000 | — | — |
| 2012-04-11 | $21.04 | $22.50 | 4,156,200 | — | — |
| 2012-04-10 | $20.58 | $22.01 | 5,899,500 | — | — |
| 2012-04-09 | $21.08 | $22.54 | 4,792,500 | — | — |
| 2012-04-05 | $21.40 | $22.88 | 3,482,000 | — | — |
| 2012-04-04 | $21.43 | $22.92 | 6,415,700 | — | — |
| 2012-04-03 | $22.01 | $23.54 | 5,546,800 | — | — |
| 2012-04-02 | $21.49 | $22.98 | 4,590,100 | — | — |
| 2012-03-30 | $21.50 | $22.99 | 8,732,400 | — | — |
| 2012-03-29 | $22.34 | $23.89 | 8,386,600 | — | — |
| 2012-03-28 | $21.89 | $23.41 | 13,789,500 | — | — |
| 2012-03-27 | $20.93 | $22.38 | 4,209,300 | — | — |
| 2012-03-26 | $20.97 | $22.42 | 7,071,200 | — | — |
| 2012-03-23 | $20.55 | $21.98 | 4,698,800 | — | — |
| 2012-03-22 | $19.94 | $21.32 | 9,399,200 | — | — |
| 2012-03-21 | $20.56 | $21.99 | 5,603,600 | — | — |
| 2012-03-20 | $21.02 | $22.48 | 9,042,900 | — | — |
| 2012-03-19 | $20.62 | $22.05 | 5,692,700 | — | — |
| 2012-03-16 | $19.95 | $21.33 | 8,719,600 | — | — |
| 2012-03-15 | $20.39 | $21.80 | 11,017,200 | — | — |
| 2012-03-14 | $19.42 | $20.77 | 6,862,600 | — | — |
| 2012-03-13 | $19.83 | $21.21 | 6,968,200 | — | — |
| 2012-03-12 | $19.62 | $20.98 | 5,569,900 | — | — |
| 2012-03-09 | $19.82 | $21.19 | 5,479,000 | — | — |
| 2012-03-08 | $19.96 | $21.34 | 6,753,900 | — | — |
| 2012-03-07 | $19.79 | $21.16 | 6,174,600 | — | — |
| 2012-03-06 | $19.88 | $21.26 | 6,566,100 | — | — |
| 2012-03-05 | $20.47 | $21.89 | 5,591,500 | — | — |
| 2012-03-02 | $20.94 | $22.39 | 5,125,800 | — | — |
| 2012-03-01 | $20.41 | $21.83 | 7,604,300 | — | — |
| 2012-02-29 | $20.65 | $22.08 | 5,667,800 | — | — |
| 2012-02-28 | $20.58 | $22.01 | 7,254,800 | — | — |
| 2012-02-27 | $20.07 | $21.46 | 7,256,900 | — | — |
| 2012-02-24 | $20.41 | $21.83 | 5,592,800 | — | — |
| 2012-02-23 | $20.64 | $22.07 | 8,940,200 | — | — |
| 2012-02-22 | $20.94 | $22.39 | 8,776,000 | — | — |
| 2012-02-21 | $21.24 | $22.71 | 11,698,100 | — | — |
| 2012-02-17 | $23.37 | $24.99 | 3,685,700 | — | — |
| 2012-02-16 | $23.68 | $25.32 | 5,435,000 | — | — |
| 2012-02-15 | $23.16 | $24.77 | 4,502,500 | — | — |
| 2012-02-14 | $23.57 | $25.20 | 4,615,500 | — | — |
| 2012-02-13 | $23.97 | $25.63 | 3,287,800 | — | — |
| 2012-02-10 | $23.75 | $25.40 | 2,765,500 | — | — |
| 2012-02-09 | $24.00 | $25.66 | 3,892,600 | — | — |
| 2012-02-08 | $23.88 | $25.54 | 8,572,500 | — | — |
| 2012-02-07 | $24.26 | $25.94 | 5,187,300 | — | — |
| 2012-02-06 | $24.23 | $25.91 | 4,857,200 | — | — |
| 2012-02-03 | $24.97 | $26.70 | 9,877,000 | — | — |
| 2012-02-02 | $24.09 | $25.76 | 7,057,400 | — | — |
| 2012-02-01 | $23.21 | $24.82 | 5,262,500 | — | — |
| 2012-01-31 | $23.10 | $24.70 | 7,322,800 | — | — |
| 2012-01-30 | $22.99 | $24.58 | 8,221,800 | — | — |
| 2012-01-27 | $23.09 | $24.69 | 13,232,300 | — | — |
| 2012-01-26 | $21.70 | $23.21 | 14,024,400 | — | — |
| 2012-01-25 | $20.41 | $21.83 | 12,420,900 | — | — |
| 2012-01-24 | $19.40 | $20.75 | 5,801,400 | — | — |
| 2012-01-23 | $18.94 | $20.25 | 4,493,100 | — | — |
| 2012-01-20 | $19.33 | $20.67 | 4,626,500 | — | — |
| 2012-01-19 | $19.15 | $20.48 | 6,179,500 | — | — |
| 2012-01-18 | $18.25 | $19.52 | 5,308,900 | — | — |
| 2012-01-17 | $18.23 | $19.49 | 4,511,100 | — | — |
| 2012-01-13 | $18.43 | $19.71 | 5,281,300 | — | — |
| 2012-01-12 | $18.53 | $19.82 | 9,987,700 | — | — |
| 2012-01-11 | $18.01 | $19.26 | 6,207,000 | — | — |
| 2012-01-10 | $17.48 | $18.69 | 10,101,500 | — | — |
| 2012-01-09 | $17.93 | $19.17 | 5,323,200 | — | — |
| 2012-01-06 | $18.21 | $19.47 | 3,904,500 | — | — |
| 2012-01-05 | $18.39 | $19.67 | 8,124,800 | — | — |
| 2012-01-04 | $18.52 | $19.80 | 5,809,200 | — | — |
| 2012-01-03 | $18.90 | $20.21 | 3,910,000 | — | — |