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
- 1985-03-07 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 | $25.92 | $120.45 | 39,300 | — | — |
| 2012-12-28 | $25.61 | $119.01 | 21,400 | — | — |
| 2012-12-27 | $25.88 | $120.26 | 27,300 | — | — |
| 2012-12-26 | $26.15 | $121.52 | 19,600 | — | — |
| 2012-12-24 | $26.35 | $122.45 | 12,500 | — | — |
| 2012-12-21 | $26.52 | $123.24 | 126,600 | — | — |
| 2012-12-20 | $26.41 | $122.72 | 33,800 | — | — |
| 2012-12-19 | $26.39 | $122.63 | 42,200 | — | — |
| 2012-12-18 | $26.39 | $122.63 | 45,600 | — | — |
| 2012-12-17 | $26.31 | $122.26 | 48,200 | — | — |
| 2012-12-14 | $25.56 | $118.77 | 40,200 | — | — |
| 2012-12-13 | $25.64 | $119.15 | 24,600 | — | — |
| 2012-12-12 | $25.82 | $119.98 | 33,400 | — | — |
| 2012-12-11 | $25.85 | $120.12 | 69,800 | — | — |
| 2012-12-10 | $25.83 | $120.03 | 37,300 | — | — |
| 2012-12-07 | $25.69 | $119.38 | 26,200 | — | — |
| 2012-12-06 | $25.76 | $119.70 | 26,700 | — | — |
| 2012-12-05 | $25.71 | $119.47 | 35,600 | — | — |
| 2012-12-04 | $25.77 | $119.75 | 42,000 | — | — |
| 2012-12-03 | $25.82 | $119.98 | 32,500 | — | — |
| 2012-11-30 | $25.80 | $119.89 | 60,700 | — | — |
| 2012-11-29 | $25.58 | $118.87 | 50,900 | — | — |
| 2012-11-28 | $25.18 | $117.01 | 35,200 | — | — |
| 2012-11-27 | $25.26 | $117.38 | 32,500 | — | — |
| 2012-11-26 | $25.14 | $116.82 | 38,500 | — | — |
| 2012-11-23 | $24.91 | $115.75 | 27,300 | — | — |
| 2012-11-21 | $25.05 | $116.41 | 25,300 | — | — |
| 2012-11-20 | $24.94 | $115.89 | 59,700 | — | — |
| 2012-11-19 | $24.69 | $114.73 | 40,600 | — | — |
| 2012-11-16 | $24.45 | $113.62 | 51,600 | — | — |
| 2012-11-15 | $24.62 | $114.41 | 61,300 | — | — |
| 2012-11-14 | $24.61 | $114.36 | 74,300 | — | — |
| 2012-11-13 | $24.80 | $115.24 | 50,400 | — | — |
| 2012-11-12 | $25.00 | $116.17 | 26,400 | — | — |
| 2012-11-09 | $24.90 | $115.71 | 84,000 | — | — |
| 2012-11-08 | $25.12 | $116.73 | 38,700 | — | — |
| 2012-11-07 | $25.17 | $116.96 | 126,900 | — | — |
| 2012-11-06 | $25.91 | $120.40 | 23,800 | — | — |
| 2012-11-05 | $25.79 | $119.84 | 37,100 | — | — |
| 2012-11-02 | $25.90 | $120.35 | 52,200 | — | — |
| 2012-11-01 | $26.44 | $122.86 | 42,100 | — | — |
| 2012-10-31 | $26.59 | $123.56 | 55,400 | — | — |
| 2012-10-26 | $26.89 | $123.35 | 24,700 | — | — |
| 2012-10-25 | $27.04 | $124.04 | 42,600 | — | — |
| 2012-10-24 | $27.24 | $124.96 | 25,000 | — | — |
| 2012-10-23 | $26.92 | $123.49 | 40,200 | — | — |
| 2012-10-22 | $27.01 | $123.90 | 34,600 | — | — |
| 2012-10-19 | $26.92 | $123.49 | 47,800 | — | — |
| 2012-10-18 | $27.08 | $124.22 | 38,700 | — | — |
| 2012-10-17 | $27.25 | $125.00 | 19,000 | — | — |
| 2012-10-16 | $27.04 | $124.04 | 30,500 | — | — |
| 2012-10-15 | $26.99 | $123.81 | 47,000 | — | — |
| 2012-10-12 | $26.86 | $123.21 | 38,600 | — | — |
| 2012-10-11 | $27.22 | $124.87 | 26,100 | — | — |
| 2012-10-10 | $27.03 | $123.99 | 70,700 | — | — |
| 2012-10-09 | $27.14 | $124.50 | 42,600 | — | — |
| 2012-10-08 | $27.12 | $124.41 | 27,100 | — | — |
| 2012-10-05 | $27.23 | $124.91 | 42,700 | — | — |
| 2012-10-04 | $27.29 | $125.19 | 43,600 | — | — |
| 2012-10-03 | $27.15 | $124.54 | 50,200 | — | — |
| 2012-10-02 | $27.20 | $124.77 | 38,700 | — | — |
| 2012-10-01 | $27.43 | $125.83 | 32,800 | — | — |
| 2012-09-28 | $27.22 | $124.87 | 37,600 | — | — |
| 2012-09-27 | $27.28 | $125.14 | 42,900 | — | — |
| 2012-09-26 | $27.44 | $125.88 | 31,700 | — | — |
| 2012-09-25 | $27.34 | $125.42 | 53,200 | — | — |
| 2012-09-24 | $27.28 | $125.14 | 30,900 | — | — |
| 2012-09-21 | $26.98 | $123.77 | 63,900 | — | — |
| 2012-09-20 | $26.74 | $122.66 | 21,900 | — | — |
| 2012-09-19 | $26.92 | $123.49 | 35,700 | — | — |
| 2012-09-18 | $26.82 | $123.03 | 41,200 | — | — |
| 2012-09-17 | $26.83 | $123.08 | 23,400 | — | — |
| 2012-09-14 | $26.92 | $123.49 | 38,000 | — | — |
| 2012-09-13 | $26.98 | $123.77 | 64,100 | — | — |
| 2012-09-12 | $26.74 | $122.66 | 39,800 | — | — |
| 2012-09-11 | $26.69 | $122.43 | 46,300 | — | — |
| 2012-09-10 | $26.84 | $123.12 | 37,700 | — | — |
| 2012-09-07 | $26.70 | $122.48 | 77,700 | — | — |
| 2012-09-06 | $26.68 | $122.39 | 103,700 | — | — |
| 2012-09-05 | $26.40 | $121.10 | 45,400 | — | — |
| 2012-09-04 | $26.45 | $121.33 | 41,800 | — | — |
| 2012-08-31 | $26.40 | $121.10 | 35,000 | — | — |
| 2012-08-30 | $26.49 | $121.52 | 25,600 | — | — |
| 2012-08-29 | $26.69 | $122.43 | 23,300 | — | — |
| 2012-08-28 | $26.78 | $122.85 | 48,700 | — | — |
| 2012-08-27 | $26.85 | $123.17 | 27,500 | — | — |
| 2012-08-24 | $26.88 | $123.31 | 12,300 | — | — |
| 2012-08-23 | $26.76 | $122.76 | 55,800 | — | — |
| 2012-08-22 | $26.88 | $123.31 | 45,300 | — | — |
| 2012-08-21 | $27.05 | $124.09 | 34,800 | — | — |
| 2012-08-20 | $27.29 | $125.19 | 36,000 | — | — |
| 2012-08-17 | $27.37 | $125.55 | 80,400 | — | — |
| 2012-08-16 | $27.35 | $125.46 | 58,100 | — | — |
| 2012-08-15 | $27.11 | $124.36 | 23,600 | — | — |
| 2012-08-14 | $27.18 | $124.68 | 54,100 | — | — |
| 2012-08-13 | $27.07 | $124.18 | 52,600 | — | — |
| 2012-08-10 | $26.98 | $123.77 | 36,600 | — | — |
| 2012-08-09 | $27.06 | $124.13 | 26,900 | — | — |
| 2012-08-08 | $27.00 | $123.86 | 42,000 | — | — |
| 2012-08-07 | $26.86 | $123.21 | 73,400 | — | — |
| 2012-08-06 | $27.03 | $123.99 | 97,900 | — | — |
| 2012-08-03 | $26.76 | $122.76 | 78,200 | — | — |
| 2012-08-02 | $26.40 | $121.10 | 46,500 | — | — |
| 2012-08-01 | $26.60 | $122.02 | 95,900 | — | — |
| 2012-07-31 | $26.56 | $121.84 | 129,000 | — | — |
| 2012-07-30 | $26.61 | $122.07 | 67,100 | — | — |
| 2012-07-27 | $26.71 | $120.94 | 118,000 | — | — |
| 2012-07-26 | $26.33 | $119.22 | 110,500 | — | — |
| 2012-07-25 | $26.71 | $120.94 | 97,600 | — | — |
| 2012-07-24 | $27.35 | $123.84 | 76,800 | — | — |
| 2012-07-23 | $27.58 | $124.88 | 73,700 | — | — |
| 2012-07-20 | $27.57 | $124.84 | 88,500 | — | — |
| 2012-07-19 | $27.67 | $125.29 | 33,800 | — | — |
| 2012-07-18 | $27.80 | $125.88 | 39,400 | — | — |
| 2012-07-17 | $27.83 | $126.02 | 65,500 | — | — |
| 2012-07-16 | $27.77 | $125.74 | 45,600 | — | — |
| 2012-07-13 | $27.68 | $125.34 | 167,100 | — | — |
| 2012-07-12 | $27.59 | $124.93 | 53,300 | — | — |
| 2012-07-11 | $27.58 | $124.88 | 87,200 | — | — |
| 2012-07-10 | $27.28 | $123.52 | 47,700 | — | — |
| 2012-07-09 | $27.07 | $122.57 | 40,300 | — | — |
| 2012-07-06 | $27.01 | $122.30 | 40,000 | — | — |
| 2012-07-05 | $27.12 | $122.80 | 36,200 | — | — |
| 2012-07-03 | $27.10 | $122.71 | 44,400 | — | — |
| 2012-07-02 | $26.99 | $122.21 | 114,400 | — | — |
| 2012-06-29 | $26.50 | $119.99 | 110,000 | — | — |
| 2012-06-28 | $26.40 | $119.54 | 53,800 | — | — |
| 2012-06-27 | $26.38 | $119.45 | 70,400 | — | — |
| 2012-06-26 | $26.61 | $120.49 | 59,600 | — | — |
| 2012-06-25 | $26.69 | $120.85 | 71,000 | — | — |
| 2012-06-22 | $26.81 | $121.40 | 244,300 | — | — |
| 2012-06-21 | $25.89 | $117.23 | 67,400 | — | — |
| 2012-06-20 | $26.24 | $118.82 | 67,300 | — | — |
| 2012-06-19 | $26.24 | $118.82 | 75,400 | — | — |
| 2012-06-18 | $26.19 | $118.59 | 75,900 | — | — |
| 2012-06-15 | $26.11 | $118.23 | 95,700 | — | — |
| 2012-06-14 | $26.36 | $119.36 | 49,400 | — | — |
| 2012-06-13 | $26.11 | $118.23 | 55,400 | — | — |
| 2012-06-12 | $26.30 | $119.09 | 92,000 | — | — |
| 2012-06-11 | $26.05 | $117.96 | 157,700 | — | — |
| 2012-06-08 | $26.57 | $120.31 | 98,700 | — | — |
| 2012-06-07 | $26.61 | $120.49 | 77,600 | — | — |
| 2012-06-06 | $26.60 | $120.45 | 71,200 | — | — |
| 2012-06-05 | $26.42 | $119.63 | 55,900 | — | — |
| 2012-06-04 | $26.38 | $119.45 | 104,600 | — | — |
| 2012-06-01 | $26.34 | $119.27 | 81,200 | — | — |
| 2012-05-31 | $26.61 | $120.49 | 287,900 | — | — |
| 2012-05-30 | $26.26 | $118.91 | 56,900 | — | — |
| 2012-05-29 | $26.52 | $120.08 | 115,300 | — | — |
| 2012-05-25 | $25.99 | $117.68 | 74,800 | — | — |
| 2012-05-24 | $25.90 | $117.28 | 142,100 | — | — |
| 2012-05-23 | $25.61 | $115.96 | 103,000 | — | — |
| 2012-05-22 | $25.67 | $116.23 | 120,000 | — | — |
| 2012-05-21 | $25.59 | $115.87 | 121,300 | — | — |
| 2012-05-18 | $25.26 | $114.38 | 59,000 | — | — |
| 2012-05-17 | $25.40 | $115.01 | 91,600 | — | — |
| 2012-05-16 | $25.36 | $114.83 | 141,400 | — | — |
| 2012-05-15 | $25.40 | $115.01 | 185,000 | — | — |
| 2012-05-14 | $25.20 | $114.11 | 231,000 | — | — |
| 2012-05-11 | $24.92 | $112.84 | 1,171,600 | — | — |
| 2012-05-10 | $25.60 | $115.92 | 108,300 | — | — |
| 2012-05-09 | $25.65 | $116.14 | 74,000 | — | — |
| 2012-05-08 | $26.82 | $121.44 | 22,100 | — | — |
| 2012-05-07 | $26.63 | $120.58 | 14,000 | — | — |
| 2012-05-04 | $26.37 | $119.40 | 60,400 | — | — |
| 2012-05-03 | $26.68 | $120.81 | 69,000 | — | — |
| 2012-05-02 | $26.43 | $119.68 | 59,000 | — | — |
| 2012-05-01 | $26.38 | $119.45 | 48,400 | — | — |
| 2012-04-30 | $26.46 | $119.81 | 46,000 | — | — |
| 2012-04-27 | $26.76 | $121.17 | 60,400 | — | — |
| 2012-04-26 | $26.98 | $120.60 | 34,600 | — | — |
| 2012-04-25 | $26.81 | $119.84 | 41,400 | — | — |
| 2012-04-24 | $26.73 | $119.49 | 36,500 | — | — |
| 2012-04-23 | $26.33 | $117.70 | 51,400 | — | — |
| 2012-04-20 | $26.46 | $118.28 | 38,300 | — | — |
| 2012-04-19 | $26.34 | $117.74 | 62,600 | — | — |
| 2012-04-18 | $26.73 | $119.49 | 21,800 | — | — |
| 2012-04-17 | $27.03 | $120.83 | 28,900 | — | — |
| 2012-04-16 | $26.77 | $119.67 | 55,700 | — | — |
| 2012-04-13 | $26.21 | $117.16 | 16,700 | — | — |
| 2012-04-12 | $26.36 | $117.83 | 41,300 | — | — |
| 2012-04-11 | $26.61 | $118.95 | 30,500 | — | — |
| 2012-04-10 | $26.30 | $117.56 | 43,000 | — | — |
| 2012-04-09 | $26.44 | $118.19 | 34,000 | — | — |
| 2012-04-05 | $26.75 | $119.58 | 12,500 | — | — |
| 2012-04-04 | $27.09 | $121.10 | 21,600 | — | — |
| 2012-04-03 | $27.31 | $122.08 | 31,400 | — | — |
| 2012-04-02 | $27.40 | $122.48 | 29,900 | — | — |
| 2012-03-30 | $26.83 | $119.93 | 29,100 | — | — |
| 2012-03-29 | $27.10 | $121.14 | 23,000 | — | — |
| 2012-03-28 | $27.10 | $121.14 | 26,400 | — | — |
| 2012-03-27 | $27.39 | $122.44 | 17,800 | — | — |
| 2012-03-26 | $27.38 | $122.39 | 51,700 | — | — |
| 2012-03-23 | $27.27 | $121.90 | 30,700 | — | — |
| 2012-03-22 | $26.86 | $120.07 | 28,300 | — | — |
| 2012-03-21 | $26.95 | $120.47 | 20,900 | — | — |
| 2012-03-20 | $26.87 | $120.11 | 21,900 | — | — |
| 2012-03-19 | $27.01 | $120.74 | 28,300 | — | — |
| 2012-03-16 | $27.20 | $121.59 | 77,000 | — | — |
| 2012-03-15 | $27.05 | $120.92 | 47,300 | — | — |
| 2012-03-14 | $27.24 | $121.77 | 12,500 | — | — |
| 2012-03-13 | $27.51 | $122.97 | 31,900 | — | — |
| 2012-03-12 | $27.46 | $122.75 | 22,300 | — | — |
| 2012-03-09 | $27.37 | $122.35 | 58,400 | — | — |
| 2012-03-08 | $26.97 | $120.56 | 18,100 | — | — |
| 2012-03-07 | $26.82 | $119.89 | 20,800 | — | — |
| 2012-03-06 | $26.49 | $118.41 | 40,400 | — | — |
| 2012-03-05 | $26.52 | $118.55 | 39,300 | — | — |
| 2012-03-02 | $26.45 | $118.24 | 40,600 | — | — |
| 2012-03-01 | $26.76 | $119.62 | 95,000 | — | — |
| 2012-02-29 | $26.60 | $118.91 | 72,100 | — | — |
| 2012-02-28 | $26.87 | $120.11 | 60,000 | — | — |
| 2012-02-27 | $27.12 | $121.23 | 39,000 | — | — |
| 2012-02-24 | $27.20 | $121.59 | 20,600 | — | — |
| 2012-02-23 | $27.28 | $121.95 | 63,100 | — | — |
| 2012-02-22 | $26.84 | $119.98 | 31,900 | — | — |
| 2012-02-21 | $26.90 | $120.25 | 61,800 | — | — |
| 2012-02-17 | $27.52 | $123.02 | 40,300 | — | — |
| 2012-02-16 | $27.55 | $123.15 | 52,700 | — | — |
| 2012-02-15 | $26.93 | $120.38 | 76,200 | — | — |
| 2012-02-14 | $26.83 | $119.93 | 22,400 | — | — |
| 2012-02-13 | $27.13 | $121.27 | 21,900 | — | — |
| 2012-02-10 | $26.83 | $119.93 | 37,300 | — | — |
| 2012-02-09 | $27.00 | $120.69 | 33,300 | — | — |
| 2012-02-08 | $27.20 | $121.59 | 66,500 | — | — |
| 2012-02-07 | $27.54 | $123.11 | 91,800 | — | — |
| 2012-02-06 | $27.51 | $122.97 | 21,500 | — | — |
| 2012-02-03 | $28.16 | $125.88 | 81,400 | — | — |
| 2012-02-02 | $27.90 | $124.72 | 30,300 | — | — |
| 2012-02-01 | $27.81 | $124.31 | 56,700 | — | — |
| 2012-01-31 | $27.63 | $123.51 | 19,300 | — | — |
| 2012-01-30 | $27.30 | $122.03 | 15,800 | — | — |
| 2012-01-27 | $28.16 | $124.34 | 24,700 | — | — |
| 2012-01-26 | $28.31 | $125.00 | 29,700 | — | — |
| 2012-01-25 | $28.26 | $124.78 | 30,100 | — | — |
| 2012-01-24 | $27.87 | $123.06 | 196,200 | — | — |
| 2012-01-23 | $27.19 | $120.05 | 33,400 | — | — |
| 2012-01-20 | $27.39 | $120.94 | 20,200 | — | — |
| 2012-01-19 | $27.53 | $121.56 | 22,500 | — | — |
| 2012-01-18 | $27.87 | $123.06 | 22,300 | — | — |
| 2012-01-17 | $27.05 | $119.44 | 26,900 | — | — |
| 2012-01-13 | $26.86 | $118.60 | 20,800 | — | — |
| 2012-01-12 | $27.11 | $119.70 | 32,800 | — | — |
| 2012-01-11 | $27.29 | $120.50 | 19,600 | — | — |
| 2012-01-10 | $27.76 | $122.57 | 31,000 | — | — |
| 2012-01-09 | $27.20 | $120.10 | 46,900 | — | — |
| 2012-01-06 | $27.66 | $122.13 | 50,700 | — | — |
| 2012-01-05 | $27.72 | $122.39 | 27,800 | — | — |
| 2012-01-04 | $27.79 | $122.70 | 90,400 | — | — |
| 2012-01-03 | $28.46 | $125.66 | 42,000 | — | — |