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
- 1992-05-29 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 | $27.54 | $28.40 | 54,000 | — | — |
| 2012-12-28 | $26.82 | $27.65 | 15,800 | — | — |
| 2012-12-27 | $26.81 | $27.64 | 68,500 | — | — |
| 2012-12-26 | $26.64 | $27.47 | 53,000 | — | — |
| 2012-12-24 | $27.11 | $27.95 | 11,600 | — | — |
| 2012-12-21 | $27.29 | $28.14 | 116,800 | — | — |
| 2012-12-20 | $27.53 | $28.39 | 52,400 | — | — |
| 2012-12-19 | $27.33 | $28.18 | 21,100 | — | — |
| 2012-12-18 | $27.46 | $28.31 | 35,800 | — | — |
| 2012-12-17 | $27.13 | $27.97 | 51,300 | — | — |
| 2012-12-14 | $27.12 | $27.96 | 60,800 | — | — |
| 2012-12-13 | $27.11 | $27.95 | 23,200 | — | — |
| 2012-12-12 | $27.10 | $27.94 | 41,500 | — | — |
| 2012-12-11 | $27.00 | $27.84 | 44,600 | — | — |
| 2012-12-10 | $27.39 | $28.24 | 42,600 | — | — |
| 2012-12-07 | $27.06 | $27.90 | 40,100 | — | — |
| 2012-12-06 | $27.42 | $28.27 | 33,200 | — | — |
| 2012-12-05 | $27.29 | $28.14 | 87,200 | — | — |
| 2012-12-04 | $27.48 | $28.33 | 64,000 | — | — |
| 2012-12-03 | $27.45 | $28.30 | 55,500 | — | — |
| 2012-11-30 | $26.72 | $27.55 | 652,100 | — | — |
| 2012-11-29 | $26.80 | $27.63 | 41,300 | — | — |
| 2012-11-28 | $26.53 | $27.36 | 42,900 | — | — |
| 2012-11-27 | $26.31 | $27.13 | 38,700 | — | — |
| 2012-11-26 | $26.51 | $27.33 | 31,400 | — | — |
| 2012-11-23 | $26.98 | $27.82 | 37,500 | — | — |
| 2012-11-21 | $26.52 | $27.34 | 37,000 | — | — |
| 2012-11-20 | $25.45 | $26.24 | 46,100 | — | — |
| 2012-11-19 | $25.03 | $25.81 | 83,600 | — | — |
| 2012-11-16 | $24.62 | $25.39 | 121,800 | — | — |
| 2012-11-15 | $23.54 | $24.27 | 109,200 | — | — |
| 2012-11-14 | $22.72 | $23.43 | 32,800 | — | — |
| 2012-11-13 | $24.40 | $25.07 | 15,200 | — | — |
| 2012-11-12 | $24.97 | $25.65 | 12,600 | — | — |
| 2012-11-09 | $24.81 | $25.49 | 65,000 | — | — |
| 2012-11-08 | $24.82 | $25.50 | 78,900 | — | — |
| 2012-11-07 | $24.75 | $25.43 | 78,400 | — | — |
| 2012-11-06 | $25.73 | $26.43 | 45,500 | — | — |
| 2012-11-05 | $26.58 | $27.31 | 25,000 | — | — |
| 2012-11-02 | $26.42 | $27.14 | 77,000 | — | — |
| 2012-11-01 | $27.11 | $27.85 | 26,500 | — | — |
| 2012-10-31 | $26.70 | $27.43 | 26,300 | — | — |
| 2012-10-26 | $26.23 | $26.95 | 27,100 | — | — |
| 2012-10-25 | $26.55 | $27.27 | 33,500 | — | — |
| 2012-10-24 | $25.82 | $26.52 | 57,800 | — | — |
| 2012-10-23 | $26.00 | $26.71 | 37,100 | — | — |
| 2012-10-22 | $26.09 | $26.80 | 32,200 | — | — |
| 2012-10-19 | $25.76 | $26.46 | 29,900 | — | — |
| 2012-10-18 | $25.93 | $26.64 | 25,100 | — | — |
| 2012-10-17 | $25.94 | $26.65 | 26,700 | — | — |
| 2012-10-16 | $26.13 | $26.84 | 16,500 | — | — |
| 2012-10-15 | $26.43 | $27.15 | 16,100 | — | — |
| 2012-10-12 | $26.17 | $26.88 | 13,900 | — | — |
| 2012-10-11 | $26.20 | $26.92 | 24,000 | — | — |
| 2012-10-10 | $26.31 | $27.03 | 76,200 | — | — |
| 2012-10-09 | $26.27 | $26.99 | 48,000 | — | — |
| 2012-10-08 | $26.84 | $27.57 | 26,800 | — | — |
| 2012-10-05 | $26.87 | $27.60 | 37,900 | — | — |
| 2012-10-04 | $26.95 | $27.69 | 54,600 | — | — |
| 2012-10-03 | $27.50 | $28.25 | 36,700 | — | — |
| 2012-10-02 | $27.94 | $28.70 | 40,900 | — | — |
| 2012-10-01 | $28.00 | $28.76 | 31,000 | — | — |
| 2012-09-28 | $27.63 | $28.38 | 50,700 | — | — |
| 2012-09-27 | $28.01 | $28.77 | 51,000 | — | — |
| 2012-09-26 | $27.48 | $28.23 | 35,800 | — | — |
| 2012-09-25 | $27.27 | $28.01 | 48,200 | — | — |
| 2012-09-24 | $27.33 | $28.08 | 51,100 | — | — |
| 2012-09-21 | $27.11 | $27.85 | 71,400 | — | — |
| 2012-09-20 | $26.78 | $27.51 | 34,200 | — | — |
| 2012-09-19 | $26.85 | $27.58 | 49,800 | — | — |
| 2012-09-18 | $26.98 | $27.72 | 85,700 | — | — |
| 2012-09-17 | $27.17 | $27.91 | 24,000 | — | — |
| 2012-09-14 | $27.51 | $28.26 | 41,800 | — | — |
| 2012-09-13 | $27.18 | $27.92 | 34,700 | — | — |
| 2012-09-12 | $27.48 | $28.23 | 27,400 | — | — |
| 2012-09-11 | $27.37 | $28.12 | 106,100 | — | — |
| 2012-09-10 | $26.44 | $27.16 | 62,700 | — | — |
| 2012-09-07 | $26.60 | $27.33 | 32,900 | — | — |
| 2012-09-06 | $26.73 | $27.46 | 39,200 | — | — |
| 2012-09-05 | $26.45 | $27.17 | 33,300 | — | — |
| 2012-09-04 | $26.35 | $27.07 | 95,500 | — | — |
| 2012-08-31 | $25.97 | $26.68 | 40,500 | — | — |
| 2012-08-30 | $26.12 | $26.83 | 21,200 | — | — |
| 2012-08-29 | $27.13 | $27.87 | 22,400 | — | — |
| 2012-08-28 | $26.50 | $27.22 | 67,600 | — | — |
| 2012-08-27 | $26.07 | $26.78 | 20,800 | — | — |
| 2012-08-24 | $26.46 | $27.18 | 29,500 | — | — |
| 2012-08-23 | $26.02 | $26.73 | 45,600 | — | — |
| 2012-08-22 | $26.32 | $27.04 | 16,400 | — | — |
| 2012-08-21 | $26.75 | $27.48 | 32,700 | — | — |
| 2012-08-20 | $26.60 | $27.33 | 49,900 | — | — |
| 2012-08-17 | $26.94 | $27.68 | 80,700 | — | — |
| 2012-08-16 | $26.98 | $27.72 | 124,600 | — | — |
| 2012-08-15 | $27.09 | $27.74 | 32,000 | — | — |
| 2012-08-14 | $26.95 | $27.59 | 71,900 | — | — |
| 2012-08-13 | $26.67 | $27.31 | 40,900 | — | — |
| 2012-08-10 | $27.21 | $27.86 | 55,300 | — | — |
| 2012-08-09 | $26.01 | $26.63 | 147,800 | — | — |
| 2012-08-08 | $26.06 | $26.68 | 20,700 | — | — |
| 2012-08-07 | $26.29 | $26.92 | 32,000 | — | — |
| 2012-08-06 | $26.02 | $26.64 | 28,600 | — | — |
| 2012-08-03 | $25.93 | $26.55 | 38,400 | — | — |
| 2012-08-02 | $25.65 | $26.26 | 33,300 | — | — |
| 2012-08-01 | $25.44 | $26.05 | 44,900 | — | — |
| 2012-07-31 | $25.67 | $26.28 | 23,100 | — | — |
| 2012-07-30 | $26.04 | $26.66 | 19,300 | — | — |
| 2012-07-27 | $26.10 | $26.72 | 112,300 | — | — |
| 2012-07-26 | $25.21 | $25.81 | 35,800 | — | — |
| 2012-07-25 | $24.57 | $25.16 | 29,800 | — | — |
| 2012-07-24 | $24.42 | $25.00 | 81,000 | — | — |
| 2012-07-23 | $23.95 | $24.52 | 34,500 | — | — |
| 2012-07-20 | $24.72 | $25.31 | 26,100 | — | — |
| 2012-07-19 | $24.99 | $25.59 | 53,300 | — | — |
| 2012-07-18 | $25.51 | $26.12 | 70,800 | — | — |
| 2012-07-17 | $25.92 | $26.54 | 114,600 | — | — |
| 2012-07-16 | $26.19 | $26.82 | 24,700 | — | — |
| 2012-07-13 | $26.38 | $27.01 | 36,400 | — | — |
| 2012-07-12 | $25.90 | $26.52 | 16,300 | — | — |
| 2012-07-11 | $25.95 | $26.57 | 76,100 | — | — |
| 2012-07-10 | $26.64 | $27.28 | 39,200 | — | — |
| 2012-07-09 | $26.87 | $27.51 | 138,300 | — | — |
| 2012-07-06 | $25.83 | $26.45 | 14,100 | — | — |
| 2012-07-05 | $26.06 | $26.68 | 21,000 | — | — |
| 2012-07-03 | $26.04 | $26.66 | 21,700 | — | — |
| 2012-07-02 | $26.04 | $26.66 | 72,400 | — | — |
| 2012-06-29 | $25.43 | $26.04 | 71,700 | — | — |
| 2012-06-28 | $24.44 | $25.02 | 34,500 | — | — |
| 2012-06-27 | $24.20 | $24.78 | 44,300 | — | — |
| 2012-06-26 | $24.01 | $24.58 | 29,400 | — | — |
| 2012-06-25 | $23.54 | $24.10 | 37,900 | — | — |
| 2012-06-22 | $23.37 | $23.93 | 90,300 | — | — |
| 2012-06-21 | $23.10 | $23.65 | 55,500 | — | — |
| 2012-06-20 | $23.90 | $24.47 | 52,500 | — | — |
| 2012-06-19 | $24.21 | $24.79 | 70,700 | — | — |
| 2012-06-18 | $23.66 | $24.23 | 66,300 | — | — |
| 2012-06-15 | $24.14 | $24.72 | 63,100 | — | — |
| 2012-06-14 | $24.17 | $24.75 | 28,200 | — | — |
| 2012-06-13 | $24.37 | $24.95 | 40,400 | — | — |
| 2012-06-12 | $24.56 | $25.15 | 34,000 | — | — |
| 2012-06-11 | $24.12 | $24.70 | 33,900 | — | — |
| 2012-06-08 | $25.10 | $25.70 | 24,000 | — | — |
| 2012-06-07 | $24.21 | $24.79 | 54,800 | — | — |
| 2012-06-06 | $24.08 | $24.66 | 59,000 | — | — |
| 2012-06-05 | $23.88 | $24.45 | 68,400 | — | — |
| 2012-06-04 | $23.81 | $24.38 | 52,900 | — | — |
| 2012-06-01 | $23.92 | $24.49 | 54,200 | — | — |
| 2012-05-31 | $24.30 | $24.88 | 34,600 | — | — |
| 2012-05-30 | $24.30 | $24.88 | 33,000 | — | — |
| 2012-05-29 | $24.54 | $25.13 | 66,600 | — | — |
| 2012-05-25 | $24.02 | $24.59 | 119,200 | — | — |
| 2012-05-24 | $24.41 | $24.99 | 37,600 | — | — |
| 2012-05-23 | $24.66 | $25.25 | 34,000 | — | — |
| 2012-05-22 | $24.63 | $25.22 | 49,000 | — | — |
| 2012-05-21 | $24.32 | $24.90 | 73,500 | — | — |
| 2012-05-18 | $24.61 | $25.20 | 49,700 | — | — |
| 2012-05-17 | $24.04 | $24.61 | 61,000 | — | — |
| 2012-05-16 | $24.64 | $25.23 | 55,000 | — | — |
| 2012-05-15 | $24.97 | $25.57 | 55,000 | — | — |
| 2012-05-14 | $25.05 | $25.65 | 71,900 | — | — |
| 2012-05-11 | $25.10 | $25.70 | 85,600 | — | — |
| 2012-05-10 | $25.15 | $25.66 | 42,000 | — | — |
| 2012-05-09 | $24.90 | $25.40 | 68,000 | — | — |
| 2012-05-08 | $24.87 | $25.37 | 50,200 | — | — |
| 2012-05-07 | $24.36 | $24.85 | 54,000 | — | — |
| 2012-05-04 | $24.24 | $24.73 | 76,500 | — | — |
| 2012-05-03 | $24.11 | $24.60 | 154,000 | — | — |
| 2012-05-02 | $23.18 | $23.65 | 72,300 | — | — |
| 2012-05-01 | $23.49 | $23.97 | 49,000 | — | — |
| 2012-04-30 | $24.38 | $24.87 | 74,000 | — | — |
| 2012-04-27 | $24.52 | $25.02 | 31,000 | — | — |
| 2012-04-26 | $24.37 | $24.86 | 47,000 | — | — |
| 2012-04-25 | $24.05 | $24.54 | 41,200 | — | — |
| 2012-04-24 | $24.23 | $24.72 | 80,400 | — | — |
| 2012-04-23 | $23.78 | $24.26 | 65,600 | — | — |
| 2012-04-20 | $23.37 | $23.84 | 93,100 | — | — |
| 2012-04-19 | $22.95 | $23.41 | 62,000 | — | — |
| 2012-04-18 | $23.02 | $23.49 | 42,500 | — | — |
| 2012-04-17 | $23.10 | $23.57 | 51,500 | — | — |
| 2012-04-16 | $23.24 | $23.71 | 37,400 | — | — |
| 2012-04-13 | $22.72 | $23.18 | 38,300 | — | — |
| 2012-04-12 | $23.66 | $24.14 | 137,900 | — | — |
| 2012-04-11 | $23.21 | $23.68 | 38,000 | — | — |
| 2012-04-10 | $22.90 | $23.36 | 69,200 | — | — |
| 2012-04-09 | $22.96 | $23.42 | 98,100 | — | — |
| 2012-04-05 | $23.20 | $23.67 | 35,300 | — | — |
| 2012-04-04 | $23.18 | $23.65 | 62,700 | — | — |
| 2012-04-03 | $23.21 | $23.68 | 121,100 | — | — |
| 2012-04-02 | $23.54 | $24.02 | 75,700 | — | — |
| 2012-03-30 | $23.05 | $23.52 | 60,600 | — | — |
| 2012-03-29 | $22.99 | $23.45 | 50,800 | — | — |
| 2012-03-28 | $23.19 | $23.66 | 70,800 | — | — |
| 2012-03-27 | $23.01 | $23.48 | 77,100 | — | — |
| 2012-03-26 | $22.80 | $23.26 | 68,300 | — | — |
| 2012-03-23 | $21.78 | $22.22 | 43,800 | — | — |
| 2012-03-22 | $21.24 | $21.67 | 56,500 | — | — |
| 2012-03-21 | $21.27 | $21.70 | 33,100 | — | — |
| 2012-03-20 | $20.79 | $21.21 | 33,200 | — | — |
| 2012-03-19 | $21.04 | $21.47 | 66,900 | — | — |
| 2012-03-16 | $20.72 | $21.14 | 65,900 | — | — |
| 2012-03-15 | $20.58 | $21.00 | 40,800 | — | — |
| 2012-03-14 | $20.08 | $20.49 | 44,300 | — | — |
| 2012-03-13 | $20.43 | $20.84 | 67,800 | — | — |
| 2012-03-12 | $19.81 | $20.12 | 36,900 | — | — |
| 2012-03-09 | $19.90 | $20.21 | 59,900 | — | — |
| 2012-03-08 | $19.85 | $20.16 | 80,100 | — | — |
| 2012-03-07 | $19.51 | $19.81 | 22,700 | — | — |
| 2012-03-06 | $18.88 | $19.17 | 22,900 | — | — |
| 2012-03-05 | $19.14 | $19.44 | 34,000 | — | — |
| 2012-03-02 | $19.00 | $19.30 | 75,600 | — | — |
| 2012-03-01 | $18.80 | $19.09 | 53,600 | — | — |
| 2012-02-29 | $19.01 | $19.31 | 115,600 | — | — |
| 2012-02-28 | $19.38 | $19.68 | 209,300 | — | — |
| 2012-02-27 | $20.09 | $20.40 | 28,500 | — | — |
| 2012-02-24 | $20.54 | $20.86 | 13,000 | — | — |
| 2012-02-23 | $20.62 | $20.94 | 21,400 | — | — |
| 2012-02-22 | $20.35 | $20.67 | 15,500 | — | — |
| 2012-02-21 | $20.51 | $20.83 | 20,600 | — | — |
| 2012-02-17 | $21.16 | $21.49 | 69,800 | — | — |
| 2012-02-16 | $21.01 | $21.34 | 45,600 | — | — |
| 2012-02-15 | $19.79 | $20.10 | 19,400 | — | — |
| 2012-02-14 | $20.12 | $20.43 | 63,800 | — | — |
| 2012-02-13 | $20.41 | $20.73 | 52,800 | — | — |
| 2012-02-10 | $20.26 | $20.58 | 23,700 | — | — |
| 2012-02-09 | $20.87 | $21.20 | 12,600 | — | — |
| 2012-02-08 | $21.05 | $21.38 | 26,200 | — | — |
| 2012-02-07 | $21.20 | $21.53 | 17,600 | — | — |
| 2012-02-06 | $21.67 | $22.01 | 16,600 | — | — |
| 2012-02-03 | $21.95 | $22.29 | 39,400 | — | — |
| 2012-02-02 | $21.46 | $21.79 | 10,100 | — | — |
| 2012-02-01 | $21.53 | $21.87 | 48,300 | — | — |
| 2012-01-31 | $20.40 | $20.72 | 18,400 | — | — |
| 2012-01-30 | $20.39 | $20.71 | 13,700 | — | — |
| 2012-01-27 | $20.73 | $21.05 | 27,700 | — | — |
| 2012-01-26 | $20.30 | $20.62 | 14,500 | — | — |
| 2012-01-25 | $20.56 | $20.88 | 19,500 | — | — |
| 2012-01-24 | $20.53 | $20.85 | 22,600 | — | — |
| 2012-01-23 | $20.15 | $20.46 | 11,700 | — | — |
| 2012-01-20 | $20.10 | $20.41 | 40,500 | — | — |
| 2012-01-19 | $19.92 | $20.23 | 14,800 | — | — |
| 2012-01-18 | $20.02 | $20.33 | 31,300 | — | — |
| 2012-01-17 | $19.40 | $19.70 | 61,200 | — | — |
| 2012-01-13 | $19.12 | $19.42 | 12,800 | — | — |
| 2012-01-12 | $19.09 | $19.39 | 38,600 | — | — |
| 2012-01-11 | $19.20 | $19.50 | 10,700 | — | — |
| 2012-01-10 | $19.14 | $19.44 | 31,300 | — | — |
| 2012-01-09 | $19.13 | $19.43 | 39,600 | — | — |
| 2012-01-06 | $19.95 | $20.26 | 35,400 | — | — |
| 2012-01-05 | $20.02 | $20.33 | 27,200 | — | — |
| 2012-01-04 | $19.95 | $20.26 | 37,400 | — | — |
| 2012-01-03 | $20.33 | $20.65 | 65,900 | — | — |