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
- 1997-02-04 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 | $25.20 | $25.20 | 24,030 | — | — |
| 2012-12-28 | $25.40 | $25.40 | 12,165 | — | — |
| 2012-12-27 | $26.60 | $26.60 | 7,365 | — | — |
| 2012-12-26 | $26.60 | $26.60 | 7,110 | — | — |
| 2012-12-24 | $26.80 | $26.80 | 3,710 | — | — |
| 2012-12-21 | $27.40 | $27.40 | 10,495 | — | — |
| 2012-12-20 | $27.20 | $27.20 | 7,530 | — | — |
| 2012-12-19 | $28.00 | $28.00 | 6,740 | — | — |
| 2012-12-18 | $28.00 | $28.00 | 8,735 | — | — |
| 2012-12-17 | $28.00 | $28.00 | 9,300 | — | — |
| 2012-12-14 | $27.60 | $27.60 | 24,480 | — | — |
| 2012-12-13 | $29.80 | $29.80 | 36,940 | — | — |
| 2012-12-12 | $26.40 | $26.40 | 10,855 | — | — |
| 2012-12-11 | $26.00 | $26.00 | 9,590 | — | — |
| 2012-12-10 | $26.60 | $26.60 | 9,860 | — | — |
| 2012-12-07 | $26.40 | $26.40 | 6,765 | — | — |
| 2012-12-06 | $26.40 | $26.40 | 6,420 | — | — |
| 2012-12-05 | $26.40 | $26.40 | 12,090 | — | — |
| 2012-12-04 | $26.00 | $26.00 | 18,960 | — | — |
| 2012-12-03 | $25.00 | $25.00 | 5,315 | — | — |
| 2012-11-30 | $25.80 | $25.80 | 4,900 | — | — |
| 2012-11-29 | $25.80 | $25.80 | 10,785 | — | — |
| 2012-11-28 | $26.00 | $26.00 | 5,315 | — | — |
| 2012-11-27 | $26.00 | $26.00 | 19,695 | — | — |
| 2012-11-26 | $24.20 | $24.20 | 15,210 | — | — |
| 2012-11-23 | $23.60 | $23.60 | 2,965 | — | — |
| 2012-11-21 | $23.00 | $23.00 | 11,550 | — | — |
| 2012-11-20 | $23.20 | $23.20 | 16,420 | — | — |
| 2012-11-19 | $24.60 | $24.60 | 6,420 | — | — |
| 2012-11-16 | $24.80 | $24.80 | 27,525 | — | — |
| 2012-11-15 | $27.20 | $27.20 | 10,955 | — | — |
| 2012-11-14 | $28.80 | $28.80 | 4,070 | — | — |
| 2012-11-13 | $28.80 | $28.80 | 5,795 | — | — |
| 2012-11-12 | $29.00 | $29.00 | 4,785 | — | — |
| 2012-11-09 | $28.80 | $28.80 | 11,450 | — | — |
| 2012-11-08 | $29.80 | $29.80 | 7,325 | — | — |
| 2012-11-07 | $30.00 | $30.00 | 4,325 | — | — |
| 2012-11-06 | $30.40 | $30.40 | 5,485 | — | — |
| 2012-11-05 | $30.60 | $30.60 | 5,610 | — | — |
| 2012-11-02 | $29.60 | $29.60 | 2,560 | — | — |
| 2012-11-01 | $29.40 | $29.40 | 5,610 | — | — |
| 2012-10-31 | $28.80 | $28.80 | 5,375 | — | — |
| 2012-10-26 | $29.20 | $29.20 | 5,250 | — | — |
| 2012-10-25 | $29.60 | $29.60 | 1,770 | — | — |
| 2012-10-24 | $29.80 | $29.80 | 2,850 | — | — |
| 2012-10-23 | $29.40 | $29.40 | 3,310 | — | — |
| 2012-10-22 | $30.60 | $30.60 | 5,920 | — | — |
| 2012-10-19 | $29.00 | $29.00 | 12,010 | — | — |
| 2012-10-18 | $29.60 | $29.60 | 12,810 | — | — |
| 2012-10-17 | $30.00 | $30.00 | 3,695 | — | — |
| 2012-10-16 | $31.00 | $31.00 | 5,815 | — | — |
| 2012-10-15 | $30.00 | $30.00 | 5,455 | — | — |
| 2012-10-12 | $29.40 | $29.40 | 6,965 | — | — |
| 2012-10-11 | $29.80 | $29.80 | 6,260 | — | — |
| 2012-10-10 | $30.00 | $30.00 | 6,745 | — | — |
| 2012-10-09 | $29.60 | $29.60 | 8,515 | — | — |
| 2012-10-08 | $30.00 | $30.00 | 12,755 | — | — |
| 2012-10-05 | $30.20 | $30.20 | 26,950 | — | — |
| 2012-10-04 | $32.40 | $32.40 | 5,435 | — | — |
| 2012-10-03 | $32.60 | $32.60 | 2,810 | — | — |
| 2012-10-02 | $32.60 | $32.60 | 3,480 | — | — |
| 2012-10-01 | $32.20 | $32.20 | 4,985 | — | — |
| 2012-09-28 | $32.60 | $32.60 | 4,340 | — | — |
| 2012-09-27 | $32.60 | $32.60 | 8,160 | — | — |
| 2012-09-26 | $32.80 | $32.80 | 5,970 | — | — |
| 2012-09-25 | $33.20 | $33.20 | 10,910 | — | — |
| 2012-09-24 | $34.00 | $34.00 | 7,710 | — | — |
| 2012-09-21 | $35.00 | $35.00 | 6,660 | — | — |
| 2012-09-20 | $34.80 | $34.80 | 5,505 | — | — |
| 2012-09-19 | $34.80 | $34.80 | 12,160 | — | — |
| 2012-09-18 | $34.60 | $34.60 | 5,850 | — | — |
| 2012-09-17 | $33.80 | $33.80 | 5,485 | — | — |
| 2012-09-14 | $33.60 | $33.60 | 9,865 | — | — |
| 2012-09-13 | $34.00 | $34.00 | 21,100 | — | — |
| 2012-09-12 | $33.40 | $33.40 | 4,835 | — | — |
| 2012-09-11 | $33.40 | $33.40 | 7,205 | — | — |
| 2012-09-10 | $33.80 | $33.80 | 10,435 | — | — |
| 2012-09-07 | $34.60 | $34.60 | 11,230 | — | — |
| 2012-09-06 | $35.60 | $35.60 | 18,675 | — | — |
| 2012-09-05 | $34.40 | $34.40 | 9,995 | — | — |
| 2012-09-04 | $33.60 | $33.60 | 8,720 | — | — |
| 2012-08-31 | $33.40 | $33.40 | 11,450 | — | — |
| 2012-08-30 | $33.00 | $33.00 | 6,455 | — | — |
| 2012-08-29 | $33.40 | $33.40 | 10,910 | — | — |
| 2012-08-28 | $32.20 | $32.20 | 6,720 | — | — |
| 2012-08-27 | $31.80 | $31.80 | 6,895 | — | — |
| 2012-08-24 | $32.00 | $32.00 | 14,430 | — | — |
| 2012-08-23 | $32.60 | $32.60 | 20,485 | — | — |
| 2012-08-22 | $31.40 | $31.40 | 27,855 | — | — |
| 2012-08-21 | $31.60 | $31.60 | 25,815 | — | — |
| 2012-08-20 | $33.20 | $33.20 | 49,245 | — | — |
| 2012-08-17 | $36.40 | $36.40 | 8,040 | — | — |
| 2012-08-16 | $36.20 | $36.20 | 7,255 | — | — |
| 2012-08-15 | $36.40 | $36.40 | 8,635 | — | — |
| 2012-08-14 | $36.00 | $36.00 | 6,775 | — | — |
| 2012-08-13 | $35.80 | $35.80 | 9,325 | — | — |
| 2012-08-10 | $35.40 | $35.40 | 9,340 | — | — |
| 2012-08-09 | $35.00 | $35.00 | 16,695 | — | — |
| 2012-08-08 | $34.80 | $34.80 | 33,300 | — | — |
| 2012-08-07 | $37.60 | $37.60 | 14,690 | — | — |
| 2012-08-06 | $37.20 | $37.20 | 13,085 | — | — |
| 2012-08-03 | $37.20 | $37.20 | 18,545 | — | — |
| 2012-08-02 | $37.20 | $37.20 | 26,375 | — | — |
| 2012-08-01 | $38.40 | $38.40 | 8,100 | — | — |
| 2012-07-31 | $38.80 | $38.80 | 13,525 | — | — |
| 2012-07-30 | $39.20 | $39.20 | 10,510 | — | — |
| 2012-07-27 | $40.00 | $40.00 | 8,490 | — | — |
| 2012-07-26 | $39.80 | $39.80 | 12,690 | — | — |
| 2012-07-25 | $40.80 | $40.80 | 15,590 | — | — |
| 2012-07-24 | $40.00 | $40.00 | 31,910 | — | — |
| 2012-07-23 | $39.20 | $39.20 | 43,835 | — | — |
| 2012-07-20 | $39.80 | $39.80 | 11,440 | — | — |
| 2012-07-19 | $39.40 | $39.40 | 8,775 | — | — |
| 2012-07-18 | $39.40 | $39.40 | 27,460 | — | — |
| 2012-07-17 | $39.60 | $39.60 | 39,505 | — | — |
| 2012-07-16 | $40.00 | $40.00 | 10,220 | — | — |
| 2012-07-13 | $41.60 | $41.60 | 7,025 | — | — |
| 2012-07-12 | $41.20 | $41.20 | 5,835 | — | — |
| 2012-07-11 | $41.20 | $41.20 | 2,790 | — | — |
| 2012-07-10 | $42.00 | $42.00 | 10,890 | — | — |
| 2012-07-09 | $42.00 | $42.00 | 15,320 | — | — |
| 2012-07-06 | $43.60 | $43.60 | 4,735 | — | — |
| 2012-07-05 | $42.60 | $42.60 | 5,835 | — | — |
| 2012-07-03 | $42.80 | $42.80 | 7,005 | — | — |
| 2012-07-02 | $42.80 | $42.80 | 5,930 | — | — |
| 2012-06-29 | $43.00 | $43.00 | 16,045 | — | — |
| 2012-06-28 | $43.60 | $43.60 | 4,615 | — | — |
| 2012-06-27 | $43.60 | $43.60 | 7,465 | — | — |
| 2012-06-26 | $43.40 | $43.40 | 2,690 | — | — |
| 2012-06-25 | $43.40 | $43.40 | 5,215 | — | — |
| 2012-06-22 | $44.00 | $44.00 | 2,905 | — | — |
| 2012-06-21 | $43.60 | $43.60 | 10,105 | — | — |
| 2012-06-20 | $44.40 | $44.40 | 7,745 | — | — |
| 2012-06-19 | $45.60 | $45.60 | 9,370 | — | — |
| 2012-06-18 | $45.40 | $45.40 | 10,815 | — | — |
| 2012-06-15 | $43.80 | $43.80 | 5,535 | — | — |
| 2012-06-14 | $44.60 | $44.60 | 3,890 | — | — |
| 2012-06-13 | $44.00 | $44.00 | 4,945 | — | — |
| 2012-06-12 | $44.40 | $44.40 | 4,550 | — | — |
| 2012-06-11 | $44.40 | $44.40 | 5,895 | — | — |
| 2012-06-08 | $45.20 | $45.20 | 7,290 | — | — |
| 2012-06-07 | $44.60 | $44.60 | 21,845 | — | — |
| 2012-06-06 | $43.60 | $43.60 | 16,430 | — | — |
| 2012-06-05 | $40.00 | $40.00 | 9,515 | — | — |
| 2012-06-04 | $38.80 | $38.80 | 16,295 | — | — |
| 2012-06-01 | $39.20 | $39.20 | 10,150 | — | — |
| 2012-05-31 | $39.80 | $39.80 | 11,560 | — | — |
| 2012-05-30 | $39.40 | $39.40 | 6,425 | — | — |
| 2012-05-29 | $39.40 | $39.40 | 22,890 | — | — |
| 2012-05-25 | $41.00 | $41.00 | 7,055 | — | — |
| 2012-05-24 | $41.20 | $41.20 | 9,925 | — | — |
| 2012-05-23 | $42.40 | $42.40 | 9,100 | — | — |
| 2012-05-22 | $42.20 | $42.20 | 15,340 | — | — |
| 2012-05-21 | $43.20 | $43.20 | 11,935 | — | — |
| 2012-05-18 | $40.20 | $40.20 | 21,005 | — | — |
| 2012-05-17 | $43.20 | $43.20 | 15,540 | — | — |
| 2012-05-16 | $45.00 | $45.00 | 14,950 | — | — |
| 2012-05-15 | $46.40 | $46.40 | 10,150 | — | — |
| 2012-05-14 | $47.80 | $47.80 | 19,495 | — | — |
| 2012-05-11 | $50.40 | $50.40 | 5,940 | — | — |
| 2012-05-10 | $50.20 | $50.20 | 5,800 | — | — |
| 2012-05-09 | $50.80 | $50.80 | 8,900 | — | — |
| 2012-05-08 | $51.20 | $51.20 | 8,265 | — | — |
| 2012-05-07 | $49.40 | $49.40 | 7,950 | — | — |
| 2012-05-04 | $47.40 | $47.40 | 17,275 | — | — |
| 2012-05-03 | $49.80 | $49.80 | 7,500 | — | — |
| 2012-05-02 | $50.00 | $50.00 | 7,420 | — | — |
| 2012-05-01 | $50.60 | $50.60 | 10,750 | — | — |
| 2012-04-30 | $51.20 | $51.20 | 8,900 | — | — |
| 2012-04-27 | $49.80 | $49.80 | 8,610 | — | — |
| 2012-04-26 | $49.40 | $49.40 | 11,930 | — | — |
| 2012-04-25 | $49.80 | $49.80 | 10,690 | — | — |
| 2012-04-24 | $51.00 | $51.00 | 46,430 | — | — |
| 2012-04-23 | $52.80 | $52.80 | 26,310 | — | — |
| 2012-04-20 | $51.20 | $51.20 | 49,315 | — | — |
| 2012-04-19 | $47.40 | $47.40 | 11,120 | — | — |
| 2012-04-18 | $46.00 | $46.00 | 10,835 | — | — |
| 2012-04-17 | $46.00 | $46.00 | 17,445 | — | — |
| 2012-04-16 | $44.80 | $44.80 | 18,385 | — | — |
| 2012-04-13 | $43.60 | $43.60 | 16,190 | — | — |
| 2012-04-12 | $43.80 | $43.80 | 22,075 | — | — |
| 2012-04-11 | $41.60 | $41.60 | 7,970 | — | — |
| 2012-04-10 | $41.00 | $41.00 | 13,560 | — | — |
| 2012-04-09 | $41.40 | $41.40 | 20,495 | — | — |
| 2012-04-05 | $40.60 | $40.60 | 13,160 | — | — |
| 2012-04-04 | $40.00 | $40.00 | 10,105 | — | — |
| 2012-04-03 | $40.20 | $40.20 | 6,660 | — | — |
| 2012-04-02 | $40.20 | $40.20 | 10,980 | — | — |
| 2012-03-30 | $40.40 | $40.40 | 16,010 | — | — |
| 2012-03-29 | $40.40 | $40.40 | 12,875 | — | — |
| 2012-03-28 | $39.40 | $39.40 | 7,775 | — | — |
| 2012-03-27 | $39.00 | $39.00 | 10,780 | — | — |
| 2012-03-26 | $38.20 | $38.20 | 10,735 | — | — |
| 2012-03-23 | $38.20 | $38.20 | 15,515 | — | — |
| 2012-03-22 | $38.40 | $38.40 | 15,895 | — | — |
| 2012-03-21 | $38.20 | $38.20 | 14,275 | — | — |
| 2012-03-20 | $38.80 | $38.80 | 22,630 | — | — |
| 2012-03-19 | $39.80 | $39.80 | 22,570 | — | — |
| 2012-03-16 | $41.20 | $41.20 | 11,615 | — | — |
| 2012-03-15 | $42.00 | $42.00 | 9,610 | — | — |
| 2012-03-14 | $40.80 | $40.80 | 20,775 | — | — |
| 2012-03-13 | $41.80 | $41.80 | 17,840 | — | — |
| 2012-03-12 | $40.80 | $40.80 | 43,445 | — | — |
| 2012-03-09 | $44.00 | $44.00 | 193,975 | — | — |
| 2012-03-08 | $36.40 | $36.40 | 3,545 | — | — |
| 2012-03-07 | $37.00 | $37.00 | 6,490 | — | — |
| 2012-03-06 | $36.00 | $36.00 | 6,080 | — | — |
| 2012-03-05 | $36.80 | $36.80 | 10,370 | — | — |
| 2012-03-02 | $37.00 | $37.00 | 9,785 | — | — |
| 2012-03-01 | $36.40 | $36.40 | 7,850 | — | — |
| 2012-02-29 | $35.80 | $35.80 | 7,870 | — | — |
| 2012-02-28 | $36.40 | $36.40 | 4,660 | — | — |
| 2012-02-27 | $37.00 | $37.00 | 14,830 | — | — |
| 2012-02-24 | $35.60 | $35.60 | 10,360 | — | — |
| 2012-02-23 | $35.80 | $35.80 | 20,235 | — | — |
| 2012-02-22 | $36.80 | $36.80 | 4,980 | — | — |
| 2012-02-21 | $36.20 | $36.20 | 6,285 | — | — |
| 2012-02-17 | $36.80 | $36.80 | 13,500 | — | — |
| 2012-02-16 | $37.00 | $37.00 | 5,075 | — | — |
| 2012-02-15 | $36.00 | $36.00 | 12,005 | — | — |
| 2012-02-14 | $37.00 | $37.00 | 6,445 | — | — |
| 2012-02-13 | $36.80 | $36.80 | 6,530 | — | — |
| 2012-02-10 | $36.60 | $36.60 | 7,790 | — | — |
| 2012-02-09 | $36.80 | $36.80 | 20,355 | — | — |
| 2012-02-08 | $39.00 | $39.00 | 10,410 | — | — |
| 2012-02-07 | $39.60 | $39.60 | 6,600 | — | — |
| 2012-02-06 | $39.60 | $39.60 | 11,885 | — | — |
| 2012-02-03 | $40.00 | $40.00 | 10,375 | — | — |
| 2012-02-02 | $40.00 | $40.00 | 7,655 | — | — |
| 2012-02-01 | $40.00 | $40.00 | 4,220 | — | — |
| 2012-01-31 | $39.40 | $39.40 | 4,965 | — | — |
| 2012-01-30 | $40.20 | $40.20 | 5,285 | — | — |
| 2012-01-27 | $40.60 | $40.60 | 13,930 | — | — |
| 2012-01-26 | $40.00 | $40.00 | 21,045 | — | — |
| 2012-01-25 | $39.20 | $39.20 | 6,670 | — | — |
| 2012-01-24 | $39.40 | $39.40 | 6,605 | — | — |
| 2012-01-23 | $39.20 | $39.20 | 7,800 | — | — |
| 2012-01-20 | $39.40 | $39.40 | 14,990 | — | — |
| 2012-01-19 | $43.00 | $43.00 | 24,125 | — | — |
| 2012-01-18 | $39.40 | $39.40 | 10,570 | — | — |
| 2012-01-17 | $38.40 | $38.40 | 21,460 | — | — |
| 2012-01-13 | $37.40 | $37.40 | 5,875 | — | — |
| 2012-01-12 | $36.60 | $36.60 | 9,415 | — | — |
| 2012-01-11 | $37.20 | $37.20 | 8,210 | — | — |
| 2012-01-10 | $37.40 | $37.40 | 6,765 | — | — |
| 2012-01-09 | $37.20 | $37.20 | 20,240 | — | — |
| 2012-01-06 | $37.40 | $37.40 | 12,760 | — | — |
| 2012-01-05 | $37.40 | $37.40 | 14,955 | — | — |
| 2012-01-04 | $36.00 | $36.00 | 11,935 | — | — |
| 2012-01-03 | $36.20 | $36.20 | 7,595 | — | — |