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
- 2010-10-21 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 | $25.10 | $25.10 | 551,200 | — | — |
| 2012-12-28 | $24.61 | $24.61 | 300,300 | — | — |
| 2012-12-27 | $24.58 | $24.58 | 612,500 | — | — |
| 2012-12-26 | $24.97 | $24.97 | 464,200 | — | — |
| 2012-12-24 | $25.60 | $25.60 | 124,900 | — | — |
| 2012-12-21 | $25.29 | $25.29 | 447,000 | — | — |
| 2012-12-20 | $25.56 | $25.56 | 616,500 | — | — |
| 2012-12-19 | $25.79 | $25.79 | 463,400 | — | — |
| 2012-12-18 | $25.64 | $25.64 | 634,100 | — | — |
| 2012-12-17 | $24.50 | $24.50 | 400,300 | — | — |
| 2012-12-14 | $23.98 | $23.98 | 972,000 | — | — |
| 2012-12-13 | $23.66 | $23.66 | 1,079,300 | — | — |
| 2012-12-12 | $24.14 | $24.14 | 617,700 | — | — |
| 2012-12-11 | $24.92 | $24.92 | 475,800 | — | — |
| 2012-12-10 | $24.74 | $24.74 | 871,500 | — | — |
| 2012-12-07 | $23.89 | $23.89 | 1,072,000 | — | — |
| 2012-12-06 | $23.14 | $23.14 | 4,081,300 | — | — |
| 2012-12-05 | $26.21 | $26.21 | 1,278,000 | — | — |
| 2012-12-04 | $27.32 | $27.32 | 514,200 | — | — |
| 2012-12-03 | $27.85 | $27.85 | 827,400 | — | — |
| 2012-11-30 | $27.71 | $27.71 | 667,000 | — | — |
| 2012-11-29 | $28.19 | $28.19 | 169,100 | — | — |
| 2012-11-28 | $28.13 | $28.13 | 434,800 | — | — |
| 2012-11-27 | $27.30 | $27.30 | 393,100 | — | — |
| 2012-11-26 | $28.42 | $28.42 | 348,900 | — | — |
| 2012-11-23 | $27.72 | $27.72 | 178,700 | — | — |
| 2012-11-21 | $27.45 | $27.45 | 315,200 | — | — |
| 2012-11-20 | $27.34 | $27.34 | 569,300 | — | — |
| 2012-11-19 | $27.60 | $27.60 | 594,500 | — | — |
| 2012-11-16 | $27.16 | $27.16 | 210,900 | — | — |
| 2012-11-15 | $27.18 | $27.18 | 237,800 | — | — |
| 2012-11-14 | $26.85 | $26.85 | 404,800 | — | — |
| 2012-11-13 | $27.05 | $27.05 | 345,400 | — | — |
| 2012-11-12 | $26.97 | $26.97 | 337,100 | — | — |
| 2012-11-09 | $26.89 | $26.89 | 653,700 | — | — |
| 2012-11-08 | $26.87 | $26.87 | 368,200 | — | — |
| 2012-11-07 | $28.11 | $28.11 | 746,900 | — | — |
| 2012-11-06 | $29.20 | $29.20 | 439,600 | — | — |
| 2012-11-05 | $28.89 | $28.89 | 444,200 | — | — |
| 2012-11-02 | $28.81 | $28.81 | 257,100 | — | — |
| 2012-11-01 | $29.34 | $29.34 | 439,500 | — | — |
| 2012-10-31 | $29.83 | $29.83 | 550,600 | — | — |
| 2012-10-26 | $29.80 | $29.80 | 657,000 | — | — |
| 2012-10-25 | $28.96 | $28.96 | 844,000 | — | — |
| 2012-10-24 | $30.34 | $30.34 | 373,500 | — | — |
| 2012-10-23 | $30.28 | $30.28 | 425,800 | — | — |
| 2012-10-22 | $30.00 | $30.00 | 550,900 | — | — |
| 2012-10-19 | $29.74 | $29.74 | 1,398,900 | — | — |
| 2012-10-18 | $30.50 | $30.50 | 1,048,300 | — | — |
| 2012-10-17 | $29.56 | $29.56 | 1,572,700 | — | — |
| 2012-10-16 | $28.57 | $28.57 | 1,005,400 | — | — |
| 2012-10-15 | $28.34 | $28.34 | 1,209,600 | — | — |
| 2012-10-12 | $27.49 | $27.49 | 756,000 | — | — |
| 2012-10-11 | $26.84 | $26.84 | 658,400 | — | — |
| 2012-10-10 | $25.90 | $25.90 | 514,600 | — | — |
| 2012-10-09 | $25.69 | $25.69 | 693,600 | — | — |
| 2012-10-08 | $25.55 | $25.55 | 379,600 | — | — |
| 2012-10-05 | $25.46 | $25.46 | 403,400 | — | — |
| 2012-10-04 | $25.47 | $25.47 | 397,700 | — | — |
| 2012-10-03 | $24.67 | $24.67 | 605,600 | — | — |
| 2012-10-02 | $24.26 | $24.26 | 441,500 | — | — |
| 2012-10-01 | $24.47 | $24.47 | 671,600 | — | — |
| 2012-09-28 | $23.85 | $23.85 | 752,300 | — | — |
| 2012-09-27 | $22.86 | $22.86 | 370,700 | — | — |
| 2012-09-26 | $22.69 | $22.69 | 503,800 | — | — |
| 2012-09-25 | $22.93 | $22.93 | 798,400 | — | — |
| 2012-09-24 | $23.36 | $23.36 | 478,500 | — | — |
| 2012-09-21 | $23.88 | $23.88 | 790,800 | — | — |
| 2012-09-20 | $24.59 | $24.59 | 746,300 | — | — |
| 2012-09-19 | $24.95 | $24.95 | 1,901,200 | — | — |
| 2012-09-18 | $24.45 | $24.45 | 933,700 | — | — |
| 2012-09-17 | $23.48 | $23.48 | 392,400 | — | — |
| 2012-09-14 | $23.61 | $23.61 | 1,080,000 | — | — |
| 2012-09-13 | $23.00 | $23.00 | 703,700 | — | — |
| 2012-09-12 | $22.46 | $22.46 | 654,500 | — | — |
| 2012-09-11 | $21.69 | $21.69 | 914,400 | — | — |
| 2012-09-10 | $22.35 | $22.35 | 896,600 | — | — |
| 2012-09-07 | $21.37 | $21.37 | 569,900 | — | — |
| 2012-09-06 | $21.53 | $21.53 | 1,638,000 | — | — |
| 2012-09-05 | $20.40 | $20.40 | 1,051,700 | — | — |
| 2012-09-04 | $20.98 | $20.98 | 1,036,400 | — | — |
| 2012-08-31 | $21.23 | $21.23 | 818,100 | — | — |
| 2012-08-30 | $21.53 | $21.53 | 3,832,900 | — | — |
| 2012-08-29 | $23.62 | $23.62 | 1,849,900 | — | — |
| 2012-08-28 | $23.03 | $23.03 | 770,900 | — | — |
| 2012-08-27 | $23.32 | $23.32 | 1,851,200 | — | — |
| 2012-08-24 | $24.51 | $24.51 | 919,500 | — | — |
| 2012-08-23 | $24.85 | $24.85 | 909,700 | — | — |
| 2012-08-22 | $26.58 | $26.58 | 247,600 | — | — |
| 2012-08-21 | $26.75 | $26.75 | 562,300 | — | — |
| 2012-08-20 | $26.69 | $26.69 | 751,600 | — | — |
| 2012-08-17 | $27.19 | $27.19 | 812,900 | — | — |
| 2012-08-16 | $26.56 | $26.56 | 424,800 | — | — |
| 2012-08-15 | $24.92 | $24.92 | 184,400 | — | — |
| 2012-08-14 | $24.62 | $24.62 | 389,800 | — | — |
| 2012-08-13 | $25.02 | $25.02 | 635,200 | — | — |
| 2012-08-10 | $25.34 | $25.34 | 507,200 | — | — |
| 2012-08-09 | $25.02 | $25.02 | 635,900 | — | — |
| 2012-08-08 | $23.38 | $23.38 | 347,900 | — | — |
| 2012-08-07 | $23.32 | $23.32 | 394,300 | — | — |
| 2012-08-06 | $22.73 | $22.73 | 271,500 | — | — |
| 2012-08-03 | $22.20 | $22.20 | 355,900 | — | — |
| 2012-08-02 | $22.18 | $22.18 | 712,300 | — | — |
| 2012-08-01 | $21.60 | $21.60 | 863,000 | — | — |
| 2012-07-31 | $22.79 | $22.79 | 618,600 | — | — |
| 2012-07-30 | $21.50 | $21.50 | 431,100 | — | — |
| 2012-07-27 | $21.92 | $21.92 | 565,600 | — | — |
| 2012-07-26 | $20.79 | $20.79 | 188,300 | — | — |
| 2012-07-25 | $19.99 | $19.99 | 402,400 | — | — |
| 2012-07-24 | $19.81 | $19.81 | 381,300 | — | — |
| 2012-07-23 | $20.20 | $20.20 | 271,800 | — | — |
| 2012-07-20 | $20.29 | $20.29 | 587,400 | — | — |
| 2012-07-19 | $21.25 | $21.25 | 547,300 | — | — |
| 2012-07-18 | $20.59 | $20.59 | 557,600 | — | — |
| 2012-07-17 | $20.73 | $20.73 | 442,400 | — | — |
| 2012-07-16 | $20.78 | $20.78 | 321,400 | — | — |
| 2012-07-13 | $20.94 | $20.94 | 335,500 | — | — |
| 2012-07-12 | $20.90 | $20.90 | 484,800 | — | — |
| 2012-07-11 | $21.17 | $21.17 | 468,300 | — | — |
| 2012-07-10 | $21.50 | $21.50 | 698,600 | — | — |
| 2012-07-09 | $21.60 | $21.60 | 317,700 | — | — |
| 2012-07-06 | $21.78 | $21.78 | 763,700 | — | — |
| 2012-07-05 | $21.44 | $21.44 | 1,239,200 | — | — |
| 2012-07-03 | $20.30 | $20.30 | 661,200 | — | — |
| 2012-07-02 | $19.73 | $19.73 | 1,776,400 | — | — |
| 2012-06-29 | $21.08 | $21.08 | 725,200 | — | — |
| 2012-06-28 | $20.40 | $20.40 | 710,500 | — | — |
| 2012-06-27 | $21.26 | $21.26 | 822,900 | — | — |
| 2012-06-26 | $22.22 | $22.22 | 884,100 | — | — |
| 2012-06-25 | $22.44 | $22.44 | 482,200 | — | — |
| 2012-06-22 | $23.38 | $23.38 | 885,800 | — | — |
| 2012-06-21 | $22.73 | $22.73 | 696,100 | — | — |
| 2012-06-20 | $23.79 | $23.79 | 513,600 | — | — |
| 2012-06-19 | $24.40 | $24.40 | 709,300 | — | — |
| 2012-06-18 | $24.21 | $24.21 | 475,800 | — | — |
| 2012-06-15 | $23.62 | $23.62 | 476,000 | — | — |
| 2012-06-14 | $23.46 | $23.46 | 812,300 | — | — |
| 2012-06-13 | $23.44 | $23.44 | 835,400 | — | — |
| 2012-06-12 | $23.49 | $23.49 | 977,400 | — | — |
| 2012-06-11 | $22.89 | $22.89 | 1,241,400 | — | — |
| 2012-06-08 | $22.81 | $22.81 | 963,800 | — | — |
| 2012-06-07 | $21.50 | $21.50 | 2,045,400 | — | — |
| 2012-06-06 | $20.82 | $20.82 | 2,038,600 | — | — |
| 2012-06-05 | $20.20 | $20.20 | 1,622,200 | — | — |
| 2012-06-04 | $19.68 | $19.68 | 1,096,400 | — | — |
| 2012-06-01 | $19.81 | $19.81 | 4,942,200 | — | — |
| 2012-05-31 | $21.87 | $21.87 | 2,493,900 | — | — |
| 2012-05-30 | $22.38 | $22.38 | 1,890,200 | — | — |
| 2012-05-29 | $23.99 | $23.99 | 1,166,900 | — | — |
| 2012-05-25 | $24.39 | $24.39 | 1,449,500 | — | — |
| 2012-05-24 | $23.25 | $23.25 | 610,100 | — | — |
| 2012-05-23 | $22.81 | $22.81 | 734,000 | — | — |
| 2012-05-22 | $22.21 | $22.21 | 447,900 | — | — |
| 2012-05-21 | $22.12 | $22.12 | 1,640,100 | — | — |
| 2012-05-18 | $21.82 | $21.82 | 688,000 | — | — |
| 2012-05-17 | $22.88 | $22.88 | 599,100 | — | — |
| 2012-05-16 | $23.31 | $23.31 | 608,400 | — | — |
| 2012-05-15 | $23.34 | $23.34 | 803,000 | — | — |
| 2012-05-14 | $23.35 | $23.35 | 593,300 | — | — |
| 2012-05-11 | $23.02 | $23.02 | 768,300 | — | — |
| 2012-05-10 | $23.42 | $23.42 | 721,000 | — | — |
| 2012-05-09 | $24.49 | $24.49 | 508,400 | — | — |
| 2012-05-08 | $24.95 | $24.95 | 722,600 | — | — |
| 2012-05-07 | $25.84 | $25.84 | 882,100 | — | — |
| 2012-05-04 | $25.68 | $25.68 | 432,900 | — | — |
| 2012-05-03 | $25.82 | $25.82 | 644,200 | — | — |
| 2012-05-02 | $25.97 | $25.97 | 1,164,900 | — | — |
| 2012-05-01 | $25.91 | $25.91 | 1,051,800 | — | — |
| 2012-04-30 | $25.98 | $25.98 | 641,700 | — | — |
| 2012-04-27 | $26.41 | $26.41 | 402,800 | — | — |
| 2012-04-26 | $26.99 | $26.99 | 487,700 | — | — |
| 2012-04-25 | $26.39 | $26.39 | 491,900 | — | — |
| 2012-04-24 | $26.37 | $26.37 | 345,900 | — | — |
| 2012-04-23 | $26.95 | $26.95 | 684,800 | — | — |
| 2012-04-20 | $26.97 | $26.97 | 932,800 | — | — |
| 2012-04-19 | $27.61 | $27.61 | 1,352,800 | — | — |
| 2012-04-18 | $26.83 | $26.83 | 1,654,000 | — | — |
| 2012-04-17 | $27.04 | $27.04 | 3,414,500 | — | — |
| 2012-04-16 | $28.29 | $28.29 | 783,200 | — | — |
| 2012-04-13 | $29.34 | $29.34 | 665,800 | — | — |
| 2012-04-12 | $29.79 | $29.79 | 467,700 | — | — |
| 2012-04-11 | $29.25 | $29.25 | 860,200 | — | — |
| 2012-04-10 | $30.00 | $30.00 | 862,500 | — | — |
| 2012-04-09 | $31.24 | $31.24 | 778,700 | — | — |
| 2012-04-05 | $31.04 | $31.04 | 402,500 | — | — |
| 2012-04-04 | $31.15 | $31.15 | 823,200 | — | — |
| 2012-04-03 | $31.41 | $31.41 | 1,270,100 | — | — |
| 2012-04-02 | $30.69 | $30.69 | 828,700 | — | — |
| 2012-03-30 | $30.19 | $30.19 | 1,175,900 | — | — |
| 2012-03-29 | $29.42 | $29.42 | 1,363,100 | — | — |
| 2012-03-28 | $29.80 | $29.80 | 1,194,400 | — | — |
| 2012-03-27 | $29.62 | $29.62 | 1,307,600 | — | — |
| 2012-03-26 | $30.24 | $30.24 | 1,178,200 | — | — |
| 2012-03-23 | $30.83 | $30.83 | 786,900 | — | — |
| 2012-03-22 | $31.09 | $31.09 | 1,152,500 | — | — |
| 2012-03-21 | $32.03 | $32.03 | 1,136,700 | — | — |
| 2012-03-20 | $30.85 | $30.85 | 1,329,400 | — | — |
| 2012-03-19 | $31.33 | $31.33 | 1,549,100 | — | — |
| 2012-03-16 | $33.05 | $33.05 | 1,188,300 | — | — |
| 2012-03-15 | $33.58 | $33.58 | 4,376,000 | — | — |
| 2012-03-14 | $37.14 | $37.14 | 1,280,200 | — | — |
| 2012-03-13 | $37.49 | $37.49 | 1,006,900 | — | — |
| 2012-03-12 | $37.95 | $37.95 | 832,200 | — | — |
| 2012-03-09 | $37.14 | $37.14 | 717,100 | — | — |
| 2012-03-08 | $34.94 | $34.94 | 544,600 | — | — |
| 2012-03-07 | $34.56 | $34.56 | 618,900 | — | — |
| 2012-03-06 | $34.92 | $34.92 | 1,341,100 | — | — |
| 2012-03-05 | $36.80 | $36.80 | 844,500 | — | — |
| 2012-03-02 | $38.11 | $38.11 | 957,600 | — | — |
| 2012-03-01 | $37.49 | $37.49 | 415,700 | — | — |
| 2012-02-29 | $36.70 | $36.70 | 414,500 | — | — |
| 2012-02-28 | $36.72 | $36.72 | 624,700 | — | — |
| 2012-02-27 | $35.71 | $35.71 | 290,100 | — | — |
| 2012-02-24 | $35.85 | $35.85 | 347,000 | — | — |
| 2012-02-23 | $35.21 | $35.21 | 311,400 | — | — |
| 2012-02-22 | $35.30 | $35.30 | 452,500 | — | — |
| 2012-02-21 | $36.09 | $36.09 | 443,800 | — | — |
| 2012-02-17 | $37.35 | $37.35 | 593,900 | — | — |
| 2012-02-16 | $37.63 | $37.63 | 500,400 | — | — |
| 2012-02-15 | $37.94 | $37.94 | 728,500 | — | — |
| 2012-02-14 | $36.25 | $36.25 | 655,000 | — | — |
| 2012-02-13 | $36.55 | $36.55 | 516,200 | — | — |
| 2012-02-10 | $36.68 | $36.68 | 281,600 | — | — |
| 2012-02-09 | $36.51 | $36.51 | 448,100 | — | — |
| 2012-02-08 | $35.91 | $35.91 | 448,600 | — | — |
| 2012-02-07 | $36.17 | $36.17 | 345,200 | — | — |
| 2012-02-06 | $36.67 | $36.67 | 328,300 | — | — |
| 2012-02-03 | $37.39 | $37.39 | 465,400 | — | — |
| 2012-02-02 | $37.15 | $37.15 | 784,900 | — | — |
| 2012-02-01 | $37.14 | $37.14 | 559,200 | — | — |
| 2012-01-31 | $35.81 | $35.81 | 659,500 | — | — |
| 2012-01-30 | $34.90 | $34.90 | 675,500 | — | — |
| 2012-01-27 | $34.33 | $34.33 | 308,100 | — | — |
| 2012-01-26 | $34.20 | $34.20 | 467,500 | — | — |
| 2012-01-25 | $35.55 | $35.55 | 353,800 | — | — |
| 2012-01-24 | $34.50 | $34.50 | 505,200 | — | — |
| 2012-01-23 | $33.67 | $33.67 | 587,800 | — | — |
| 2012-01-20 | $33.29 | $33.29 | 775,100 | — | — |
| 2012-01-19 | $33.88 | $33.88 | 338,400 | — | — |
| 2012-01-18 | $34.60 | $34.60 | 301,100 | — | — |
| 2012-01-17 | $34.00 | $34.00 | 532,400 | — | — |
| 2012-01-13 | $33.46 | $33.46 | 414,500 | — | — |
| 2012-01-12 | $33.88 | $33.88 | 610,600 | — | — |
| 2012-01-11 | $35.00 | $35.00 | 1,344,300 | — | — |
| 2012-01-10 | $33.26 | $33.26 | 585,300 | — | — |
| 2012-01-09 | $32.61 | $32.61 | 512,500 | — | — |
| 2012-01-06 | $32.49 | $32.49 | 639,100 | — | — |
| 2012-01-05 | $32.04 | $32.04 | 378,700 | — | — |
| 2012-01-04 | $31.50 | $31.50 | 749,300 | — | — |
| 2012-01-03 | $32.41 | $32.41 | 2,372,700 | — | — |