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
- 2003-10-27 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 | $31.20 | $31.20 | 7,907 | — | — |
| 2012-12-28 | $32.10 | $32.10 | 1,397 | — | — |
| 2012-12-27 | $31.50 | $31.50 | 580 | — | — |
| 2012-12-26 | $31.50 | $31.50 | 33 | — | — |
| 2012-12-24 | $30.90 | $30.90 | 1,220 | — | — |
| 2012-12-21 | $30.30 | $30.30 | 340 | — | — |
| 2012-12-20 | $30.90 | $30.90 | 47 | — | — |
| 2012-12-19 | $31.20 | $31.20 | 447 | — | — |
| 2012-12-18 | $31.80 | $31.80 | 2,480 | — | — |
| 2012-12-17 | $29.10 | $29.10 | 453 | — | — |
| 2012-12-14 | $27.90 | $27.90 | 847 | — | — |
| 2012-12-13 | $27.30 | $27.30 | 87 | — | — |
| 2012-12-12 | $28.50 | $28.50 | 403 | — | — |
| 2012-12-11 | $27.30 | $27.30 | 590 | — | — |
| 2012-12-10 | $27.90 | $27.90 | 533 | — | — |
| 2012-12-07 | $27.60 | $27.60 | 0 | — | — |
| 2012-12-06 | $27.60 | $27.60 | 570 | — | — |
| 2012-12-05 | $27.60 | $27.60 | 250 | — | — |
| 2012-12-04 | $27.90 | $27.90 | 203 | — | — |
| 2012-12-03 | $29.40 | $29.40 | 567 | — | — |
| 2012-11-30 | $29.40 | $29.40 | 777 | — | — |
| 2012-11-29 | $29.40 | $29.40 | 0 | — | — |
| 2012-11-28 | $29.40 | $29.40 | 0 | — | — |
| 2012-11-27 | $29.40 | $29.40 | 117 | — | — |
| 2012-11-26 | $28.80 | $28.80 | 280 | — | — |
| 2012-11-23 | $30.00 | $30.00 | 83 | — | — |
| 2012-11-21 | $29.70 | $29.70 | 0 | — | — |
| 2012-11-20 | $29.70 | $29.70 | 280 | — | — |
| 2012-11-19 | $29.70 | $29.70 | 583 | — | — |
| 2012-11-16 | $27.90 | $27.90 | 180 | — | — |
| 2012-11-15 | $27.00 | $27.00 | 1,553 | — | — |
| 2012-11-14 | $29.40 | $29.40 | 1,920 | — | — |
| 2012-11-13 | $31.50 | $31.50 | 117 | — | — |
| 2012-11-12 | $31.80 | $31.80 | 643 | — | — |
| 2012-11-09 | $32.10 | $32.10 | 223 | — | — |
| 2012-11-08 | $31.80 | $31.80 | 2,320 | — | — |
| 2012-11-07 | $33.00 | $33.00 | 503 | — | — |
| 2012-11-06 | $33.60 | $33.60 | 333 | — | — |
| 2012-11-05 | $33.30 | $33.30 | 367 | — | — |
| 2012-11-02 | $33.90 | $33.90 | 607 | — | — |
| 2012-11-01 | $33.00 | $33.00 | 1,030 | — | — |
| 2012-10-31 | $31.80 | $31.80 | 377 | — | — |
| 2012-10-26 | $31.80 | $31.80 | 2,143 | — | — |
| 2012-10-25 | $32.40 | $32.40 | 6,030 | — | — |
| 2012-10-24 | $35.70 | $35.70 | 673 | — | — |
| 2012-10-23 | $30.00 | $30.00 | 1,133 | — | — |
| 2012-10-22 | $30.30 | $30.30 | 733 | — | — |
| 2012-10-19 | $29.70 | $29.70 | 1,377 | — | — |
| 2012-10-18 | $30.90 | $30.90 | 0 | — | — |
| 2012-10-17 | $30.90 | $30.90 | 563 | — | — |
| 2012-10-16 | $29.70 | $29.70 | 780 | — | — |
| 2012-10-15 | $29.70 | $29.70 | 3,417 | — | — |
| 2012-10-12 | $34.20 | $34.20 | 907 | — | — |
| 2012-10-11 | $34.20 | $34.20 | 957 | — | — |
| 2012-10-10 | $34.20 | $34.20 | 977 | — | — |
| 2012-10-09 | $35.40 | $35.40 | 1,710 | — | — |
| 2012-10-08 | $37.20 | $37.20 | 357 | — | — |
| 2012-10-05 | $38.10 | $38.10 | 760 | — | — |
| 2012-10-04 | $38.10 | $38.10 | 823 | — | — |
| 2012-10-03 | $36.60 | $36.60 | 1,753 | — | — |
| 2012-10-02 | $38.40 | $38.40 | 1,137 | — | — |
| 2012-10-01 | $36.60 | $36.60 | 370 | — | — |
| 2012-09-28 | $34.50 | $34.50 | 2,567 | — | — |
| 2012-09-27 | $34.20 | $34.20 | 710 | — | — |
| 2012-09-26 | $32.40 | $32.40 | 550 | — | — |
| 2012-09-25 | $32.70 | $32.70 | 527 | — | — |
| 2012-09-24 | $32.70 | $32.70 | 217 | — | — |
| 2012-09-21 | $33.00 | $33.00 | 610 | — | — |
| 2012-09-20 | $32.70 | $32.70 | 1,193 | — | — |
| 2012-09-19 | $32.70 | $32.70 | 1,010 | — | — |
| 2012-09-18 | $30.90 | $30.90 | 3,597 | — | — |
| 2012-09-17 | $28.80 | $28.80 | 2,037 | — | — |
| 2012-09-14 | $28.80 | $28.80 | 8,290 | — | — |
| 2012-09-13 | $27.60 | $27.60 | 990 | — | — |
| 2012-09-12 | $25.50 | $25.50 | 703 | — | — |
| 2012-09-11 | $26.10 | $26.10 | 1,340 | — | — |
| 2012-09-10 | $27.30 | $27.30 | 260 | — | — |
| 2012-09-07 | $26.40 | $26.40 | 2,223 | — | — |
| 2012-09-06 | $27.60 | $27.60 | 973 | — | — |
| 2012-09-05 | $26.70 | $26.70 | 1,190 | — | — |
| 2012-09-04 | $26.70 | $26.70 | 2,403 | — | — |
| 2012-08-31 | $25.20 | $25.20 | 460 | — | — |
| 2012-08-30 | $22.20 | $22.20 | 1,587 | — | — |
| 2012-08-29 | $24.30 | $24.30 | 1,407 | — | — |
| 2012-08-28 | $24.60 | $24.60 | 997 | — | — |
| 2012-08-27 | $24.60 | $24.60 | 2,877 | — | — |
| 2012-08-24 | $26.10 | $26.10 | 1,837 | — | — |
| 2012-08-23 | $26.70 | $26.70 | 4,247 | — | — |
| 2012-08-22 | $22.50 | $22.50 | 2,353 | — | — |
| 2012-08-21 | $20.40 | $20.40 | 1,687 | — | — |
| 2012-08-20 | $18.30 | $18.30 | 343 | — | — |
| 2012-08-17 | $18.30 | $18.30 | 277 | — | — |
| 2012-08-16 | $18.00 | $18.00 | 1,617 | — | — |
| 2012-08-15 | $16.50 | $16.50 | 67 | — | — |
| 2012-08-14 | $16.20 | $16.20 | 877 | — | — |
| 2012-08-13 | $17.40 | $17.40 | 1,303 | — | — |
| 2012-08-10 | $17.40 | $17.40 | 1,783 | — | — |
| 2012-08-09 | $18.30 | $18.30 | 3,960 | — | — |
| 2012-08-08 | $17.40 | $17.40 | 1,080 | — | — |
| 2012-08-07 | $17.10 | $17.10 | 1,583 | — | — |
| 2012-08-06 | $16.80 | $16.80 | 57 | — | — |
| 2012-08-03 | $16.20 | $16.20 | 317 | — | — |
| 2012-08-02 | $16.20 | $16.20 | 0 | — | — |
| 2012-08-01 | $16.20 | $16.20 | 317 | — | — |
| 2012-07-31 | $16.20 | $16.20 | 470 | — | — |
| 2012-07-30 | $16.20 | $16.20 | 680 | — | — |
| 2012-07-27 | $16.20 | $16.20 | 197 | — | — |
| 2012-07-26 | $15.90 | $15.90 | 1,143 | — | — |
| 2012-07-25 | $15.00 | $15.00 | 1,017 | — | — |
| 2012-07-24 | $15.60 | $15.60 | 637 | — | — |
| 2012-07-23 | $16.50 | $16.50 | 343 | — | — |
| 2012-07-20 | $16.80 | $16.80 | 917 | — | — |
| 2012-07-19 | $17.40 | $17.40 | 587 | — | — |
| 2012-07-18 | $16.50 | $16.50 | 937 | — | — |
| 2012-07-17 | $15.90 | $15.90 | 277 | — | — |
| 2012-07-16 | $15.90 | $15.90 | 1,657 | — | — |
| 2012-07-13 | $14.70 | $14.70 | 633 | — | — |
| 2012-07-12 | $14.40 | $14.40 | 1,133 | — | — |
| 2012-07-11 | $15.30 | $15.30 | 860 | — | — |
| 2012-07-10 | $17.40 | $17.40 | 460 | — | — |
| 2012-07-09 | $17.70 | $17.70 | 43 | — | — |
| 2012-07-06 | $18.30 | $18.30 | 43 | — | — |
| 2012-07-05 | $19.20 | $19.20 | 1,223 | — | — |
| 2012-07-03 | $19.20 | $19.20 | 550 | — | — |
| 2012-07-02 | $18.30 | $18.30 | 707 | — | — |
| 2012-06-29 | $19.20 | $19.20 | 647 | — | — |
| 2012-06-28 | $19.50 | $19.50 | 270 | — | — |
| 2012-06-27 | $20.10 | $20.10 | 0 | — | — |
| 2012-06-26 | $20.10 | $20.10 | 407 | — | — |
| 2012-06-25 | $20.70 | $20.70 | 607 | — | — |
| 2012-06-22 | $19.50 | $19.50 | 1,033 | — | — |
| 2012-06-21 | $18.90 | $18.90 | 1,180 | — | — |
| 2012-06-20 | $22.20 | $22.20 | 357 | — | — |
| 2012-06-19 | $23.40 | $23.40 | 0 | — | — |
| 2012-06-18 | $23.40 | $23.40 | 487 | — | — |
| 2012-06-15 | $22.20 | $22.20 | 493 | — | — |
| 2012-06-14 | $23.40 | $23.40 | 0 | — | — |
| 2012-06-13 | $23.40 | $23.40 | 390 | — | — |
| 2012-06-12 | $23.40 | $23.40 | 1,310 | — | — |
| 2012-06-11 | $23.40 | $23.40 | 153 | — | — |
| 2012-06-08 | $23.70 | $23.70 | 410 | — | — |
| 2012-06-07 | $24.60 | $24.60 | 570 | — | — |
| 2012-06-06 | $23.40 | $23.40 | 1,307 | — | — |
| 2012-06-05 | $24.00 | $24.00 | 150 | — | — |
| 2012-06-04 | $22.80 | $22.80 | 667 | — | — |
| 2012-06-01 | $23.40 | $23.40 | 467 | — | — |
| 2012-05-31 | $24.00 | $24.00 | 253 | — | — |
| 2012-05-30 | $24.60 | $24.60 | 783 | — | — |
| 2012-05-29 | $26.70 | $26.70 | 0 | — | — |
| 2012-05-25 | $26.70 | $26.70 | 307 | — | — |
| 2012-05-24 | $26.10 | $26.10 | 377 | — | — |
| 2012-05-23 | $25.50 | $25.50 | 1,233 | — | — |
| 2012-05-22 | $25.50 | $25.50 | 513 | — | — |
| 2012-05-21 | $27.30 | $27.30 | 647 | — | — |
| 2012-05-18 | $26.40 | $26.40 | 530 | — | — |
| 2012-05-17 | $25.20 | $25.20 | 0 | — | — |
| 2012-05-16 | $25.20 | $25.20 | 457 | — | — |
| 2012-05-15 | $25.50 | $25.50 | 433 | — | — |
| 2012-05-14 | $27.00 | $27.00 | 597 | — | — |
| 2012-05-11 | $29.10 | $29.10 | 267 | — | — |
| 2012-05-10 | $28.20 | $28.20 | 133 | — | — |
| 2012-05-09 | $29.40 | $29.40 | 790 | — | — |
| 2012-05-08 | $30.00 | $30.00 | 407 | — | — |
| 2012-05-07 | $30.60 | $30.60 | 1,093 | — | — |
| 2012-05-04 | $33.00 | $33.00 | 83 | — | — |
| 2012-05-03 | $33.30 | $33.30 | 350 | — | — |
| 2012-05-02 | $32.40 | $32.40 | 800 | — | — |
| 2012-05-01 | $36.60 | $36.60 | 1,847 | — | — |
| 2012-04-30 | $30.00 | $30.00 | 1,277 | — | — |
| 2012-04-27 | $27.30 | $27.30 | 1,023 | — | — |
| 2012-04-26 | $27.30 | $27.30 | 650 | — | — |
| 2012-04-25 | $28.80 | $28.80 | 617 | — | — |
| 2012-04-24 | $29.40 | $29.40 | 453 | — | — |
| 2012-04-23 | $30.00 | $30.00 | 803 | — | — |
| 2012-04-20 | $31.20 | $31.20 | 1,293 | — | — |
| 2012-04-19 | $32.10 | $32.10 | 840 | — | — |
| 2012-04-18 | $34.80 | $34.80 | 14,833 | — | — |
| 2012-04-17 | $30.00 | $30.00 | 7,147 | — | — |
| 2012-04-16 | $30.30 | $30.30 | 10,070 | — | — |
| 2012-04-13 | $31.50 | $31.50 | 3,467 | — | — |
| 2012-04-12 | $32.70 | $32.70 | 10,427 | — | — |
| 2012-04-11 | $31.50 | $31.50 | 5,633 | — | — |
| 2012-04-10 | $31.50 | $31.50 | 147 | — | — |
| 2012-04-09 | $33.30 | $33.30 | 70 | — | — |
| 2012-04-05 | $33.30 | $33.30 | 1,147 | — | — |
| 2012-04-04 | $30.30 | $30.30 | 2,760 | — | — |
| 2012-04-03 | $34.20 | $34.20 | 1,383 | — | — |
| 2012-04-02 | $38.40 | $38.40 | 1,767 | — | — |
| 2012-03-30 | $38.10 | $38.10 | 790 | — | — |
| 2012-03-29 | $38.70 | $38.70 | 3,063 | — | — |
| 2012-03-28 | $41.70 | $41.70 | 3,917 | — | — |
| 2012-03-27 | $54.00 | $54.00 | 1,383 | — | — |
| 2012-03-26 | $52.20 | $52.20 | 243 | — | — |
| 2012-03-23 | $50.70 | $50.70 | 93 | — | — |
| 2012-03-22 | $49.50 | $49.50 | 217 | — | — |
| 2012-03-21 | $52.20 | $52.20 | 77 | — | — |
| 2012-03-20 | $51.90 | $51.90 | 123 | — | — |
| 2012-03-19 | $52.80 | $52.80 | 227 | — | — |
| 2012-03-16 | $49.20 | $49.20 | 1,000 | — | — |
| 2012-03-15 | $52.50 | $52.50 | 750 | — | — |
| 2012-03-14 | $54.90 | $54.90 | 397 | — | — |
| 2012-03-13 | $56.10 | $56.10 | 507 | — | — |
| 2012-03-12 | $57.00 | $57.00 | 603 | — | — |
| 2012-03-09 | $58.50 | $58.50 | 1,257 | — | — |
| 2012-03-08 | $59.10 | $59.10 | 843 | — | — |
| 2012-03-07 | $58.20 | $58.20 | 5,013 | — | — |
| 2012-03-06 | $57.30 | $57.30 | 943 | — | — |
| 2012-03-05 | $58.80 | $58.80 | 1,490 | — | — |
| 2012-03-02 | $61.20 | $61.20 | 153 | — | — |
| 2012-03-01 | $62.40 | $62.40 | 587 | — | — |
| 2012-02-29 | $62.40 | $62.40 | 793 | — | — |
| 2012-02-28 | $64.50 | $64.50 | 557 | — | — |
| 2012-02-27 | $61.50 | $61.50 | 1,097 | — | — |
| 2012-02-24 | $62.70 | $62.70 | 1,267 | — | — |
| 2012-02-23 | $64.50 | $64.50 | 1,807 | — | — |
| 2012-02-22 | $61.80 | $61.80 | 543 | — | — |
| 2012-02-21 | $61.50 | $61.50 | 607 | — | — |
| 2012-02-17 | $61.50 | $61.50 | 307 | — | — |
| 2012-02-16 | $61.80 | $61.80 | 560 | — | — |
| 2012-02-15 | $62.10 | $62.10 | 277 | — | — |
| 2012-02-14 | $61.50 | $61.50 | 610 | — | — |
| 2012-02-13 | $62.70 | $62.70 | 260 | — | — |
| 2012-02-10 | $60.30 | $60.30 | 427 | — | — |
| 2012-02-09 | $62.10 | $62.10 | 377 | — | — |
| 2012-02-08 | $63.30 | $63.30 | 1,647 | — | — |
| 2012-02-07 | $64.80 | $64.80 | 520 | — | — |
| 2012-02-06 | $64.50 | $64.50 | 103 | — | — |
| 2012-02-03 | $65.10 | $65.10 | 977 | — | — |
| 2012-02-02 | $66.60 | $66.60 | 737 | — | — |
| 2012-02-01 | $65.40 | $65.40 | 470 | — | — |
| 2012-01-31 | $65.70 | $65.70 | 1,107 | — | — |
| 2012-01-30 | $65.70 | $65.70 | 3,523 | — | — |
| 2012-01-27 | $60.90 | $60.90 | 1,847 | — | — |
| 2012-01-26 | $60.60 | $60.60 | 220 | — | — |
| 2012-01-25 | $59.40 | $59.40 | 1,147 | — | — |
| 2012-01-24 | $56.40 | $56.40 | 170 | — | — |
| 2012-01-23 | $57.60 | $57.60 | 1,827 | — | — |
| 2012-01-20 | $58.20 | $58.20 | 60 | — | — |
| 2012-01-19 | $58.50 | $58.50 | 80 | — | — |
| 2012-01-18 | $58.20 | $58.20 | 200 | — | — |
| 2012-01-17 | $58.50 | $58.50 | 637 | — | — |
| 2012-01-13 | $59.10 | $59.10 | 877 | — | — |
| 2012-01-12 | $59.10 | $59.10 | 1,243 | — | — |
| 2012-01-11 | $60.90 | $60.90 | 757 | — | — |
| 2012-01-10 | $61.80 | $61.80 | 1,047 | — | — |
| 2012-01-09 | $60.90 | $60.90 | 153 | — | — |
| 2012-01-06 | $61.50 | $61.50 | 80 | — | — |
| 2012-01-05 | $62.10 | $62.10 | 83 | — | — |
| 2012-01-04 | $62.40 | $62.40 | 140 | — | — |
| 2012-01-03 | $61.80 | $61.80 | 113 | — | — |