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
- 1980-03-17 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 | $27.45 | $32.00 | 3,996,400 | — | — |
| 2012-12-28 | $26.92 | $31.39 | 3,450,900 | — | — |
| 2012-12-27 | $27.35 | $31.89 | 3,064,200 | — | — |
| 2012-12-26 | $27.45 | $32.00 | 3,415,200 | — | — |
| 2012-12-24 | $27.95 | $32.59 | 2,497,900 | — | — |
| 2012-12-21 | $27.81 | $32.42 | 8,774,100 | — | — |
| 2012-12-20 | $27.77 | $32.38 | 5,614,100 | — | — |
| 2012-12-19 | $27.74 | $32.34 | 9,113,800 | — | — |
| 2012-12-18 | $28.30 | $33.00 | 9,743,400 | — | — |
| 2012-12-17 | $28.19 | $32.87 | 9,521,200 | — | — |
| 2012-12-14 | $27.97 | $32.61 | 4,754,000 | — | — |
| 2012-12-13 | $27.97 | $32.61 | 7,200,600 | — | — |
| 2012-12-12 | $27.84 | $32.46 | 7,499,800 | — | — |
| 2012-12-11 | $27.85 | $32.47 | 8,078,400 | — | — |
| 2012-12-10 | $28.02 | $32.67 | 5,988,700 | — | — |
| 2012-12-07 | $27.26 | $31.78 | 4,083,000 | — | — |
| 2012-12-06 | $27.31 | $31.84 | 4,257,000 | — | — |
| 2012-12-05 | $27.27 | $31.79 | 4,761,400 | — | — |
| 2012-12-04 | $27.39 | $31.93 | 2,423,200 | — | — |
| 2012-12-03 | $27.36 | $31.90 | 3,912,300 | — | — |
| 2012-11-30 | $27.18 | $31.69 | 6,190,100 | — | — |
| 2012-11-29 | $27.29 | $31.82 | 3,906,800 | — | — |
| 2012-11-28 | $27.19 | $31.70 | 5,281,700 | — | — |
| 2012-11-27 | $27.20 | $31.71 | 7,207,800 | — | — |
| 2012-11-26 | $26.99 | $31.47 | 6,033,000 | — | — |
| 2012-11-23 | $27.11 | $31.61 | 3,189,100 | — | — |
| 2012-11-21 | $26.49 | $30.89 | 4,912,000 | — | — |
| 2012-11-20 | $26.03 | $30.35 | 4,711,700 | — | — |
| 2012-11-19 | $25.94 | $30.24 | 6,555,500 | — | — |
| 2012-11-16 | $25.54 | $29.78 | 9,081,700 | — | — |
| 2012-11-15 | $25.50 | $29.73 | 5,402,900 | — | — |
| 2012-11-14 | $25.60 | $29.85 | 5,892,000 | — | — |
| 2012-11-13 | $26.15 | $30.49 | 5,344,400 | — | — |
| 2012-11-12 | $26.04 | $30.36 | 8,108,500 | — | — |
| 2012-11-09 | $25.87 | $30.16 | 6,437,600 | — | — |
| 2012-11-08 | $25.65 | $29.91 | 4,275,800 | — | — |
| 2012-11-07 | $25.82 | $30.10 | 4,656,600 | — | — |
| 2012-11-06 | $26.02 | $30.34 | 5,406,700 | — | — |
| 2012-11-05 | $25.84 | $30.13 | 3,604,100 | — | — |
| 2012-11-02 | $25.68 | $29.94 | 3,971,000 | — | — |
| 2012-11-01 | $25.89 | $30.19 | 5,760,000 | — | — |
| 2012-10-31 | $25.34 | $29.54 | 5,652,200 | — | — |
| 2012-10-26 | $25.22 | $29.40 | 10,145,300 | — | — |
| 2012-10-25 | $25.00 | $29.15 | 10,388,600 | — | — |
| 2012-10-24 | $23.94 | $27.91 | 8,254,100 | — | — |
| 2012-10-23 | $23.44 | $27.33 | 4,785,300 | — | — |
| 2012-10-22 | $23.68 | $27.61 | 3,096,300 | — | — |
| 2012-10-19 | $23.65 | $27.57 | 5,514,100 | — | — |
| 2012-10-18 | $24.13 | $28.13 | 3,264,600 | — | — |
| 2012-10-17 | $24.28 | $28.31 | 4,666,000 | — | — |
| 2012-10-16 | $24.04 | $28.03 | 3,068,100 | — | — |
| 2012-10-15 | $23.96 | $27.94 | 3,407,600 | — | — |
| 2012-10-12 | $23.78 | $27.73 | 3,843,700 | — | — |
| 2012-10-11 | $23.96 | $27.94 | 2,737,600 | — | — |
| 2012-10-10 | $23.94 | $27.91 | 3,321,000 | — | — |
| 2012-10-09 | $24.07 | $28.06 | 3,296,900 | — | — |
| 2012-10-08 | $24.55 | $28.62 | 1,406,000 | — | — |
| 2012-10-05 | $24.63 | $28.72 | 3,231,600 | — | — |
| 2012-10-04 | $24.67 | $28.76 | 2,803,300 | — | — |
| 2012-10-03 | $24.53 | $28.60 | 2,911,800 | — | — |
| 2012-10-02 | $24.35 | $28.39 | 3,515,100 | — | — |
| 2012-10-01 | $24.33 | $28.37 | 5,355,200 | — | — |
| 2012-09-28 | $24.37 | $28.41 | 4,189,700 | — | — |
| 2012-09-27 | $24.50 | $28.57 | 4,917,800 | — | — |
| 2012-09-26 | $24.05 | $28.04 | 2,569,200 | — | — |
| 2012-09-25 | $24.22 | $28.24 | 2,981,300 | — | — |
| 2012-09-24 | $24.20 | $28.22 | 3,769,200 | — | — |
| 2012-09-21 | $24.55 | $28.62 | 6,949,500 | — | — |
| 2012-09-20 | $24.49 | $28.55 | 4,233,600 | — | — |
| 2012-09-19 | $24.41 | $28.46 | 3,147,100 | — | — |
| 2012-09-18 | $24.35 | $28.39 | 2,069,400 | — | — |
| 2012-09-17 | $24.20 | $28.22 | 2,391,200 | — | — |
| 2012-09-14 | $24.30 | $28.33 | 3,744,000 | — | — |
| 2012-09-13 | $24.26 | $28.29 | 3,453,000 | — | — |
| 2012-09-12 | $23.96 | $27.94 | 3,904,400 | — | — |
| 2012-09-11 | $24.01 | $27.99 | 3,020,700 | — | — |
| 2012-09-10 | $23.95 | $27.92 | 2,844,600 | — | — |
| 2012-09-07 | $24.06 | $28.05 | 1,973,200 | — | — |
| 2012-09-06 | $24.07 | $28.06 | 4,810,000 | — | — |
| 2012-09-05 | $23.79 | $27.74 | 2,135,900 | — | — |
| 2012-09-04 | $23.64 | $27.56 | 2,810,600 | — | — |
| 2012-08-31 | $23.57 | $27.48 | 3,006,400 | — | — |
| 2012-08-30 | $23.48 | $27.38 | 2,197,400 | — | — |
| 2012-08-29 | $23.61 | $27.53 | 2,538,400 | — | — |
| 2012-08-28 | $23.43 | $27.32 | 3,273,900 | — | — |
| 2012-08-27 | $23.59 | $27.50 | 3,917,000 | — | — |
| 2012-08-24 | $23.79 | $27.74 | 2,210,500 | — | — |
| 2012-08-23 | $23.56 | $27.47 | 3,525,100 | — | — |
| 2012-08-22 | $23.76 | $27.70 | 2,925,300 | — | — |
| 2012-08-21 | $23.83 | $27.78 | 3,585,000 | — | — |
| 2012-08-20 | $23.88 | $27.84 | 3,734,800 | — | — |
| 2012-08-17 | $23.63 | $27.55 | 2,600,600 | — | — |
| 2012-08-16 | $23.74 | $27.68 | 3,688,500 | — | — |
| 2012-08-15 | $23.62 | $27.54 | 4,410,200 | — | — |
| 2012-08-14 | $23.40 | $27.28 | 3,064,000 | — | — |
| 2012-08-13 | $23.49 | $27.39 | 3,665,900 | — | — |
| 2012-08-10 | $23.46 | $27.35 | 4,076,200 | — | — |
| 2012-08-09 | $23.30 | $27.17 | 2,886,600 | — | — |
| 2012-08-08 | $23.18 | $27.03 | 4,946,700 | — | — |
| 2012-08-07 | $23.25 | $27.11 | 6,892,500 | — | — |
| 2012-08-06 | $23.25 | $27.11 | 3,739,200 | — | — |
| 2012-08-03 | $23.13 | $26.97 | 5,225,700 | — | — |
| 2012-08-02 | $22.74 | $26.51 | 5,349,000 | — | — |
| 2012-08-01 | $22.95 | $26.76 | 4,037,300 | — | — |
| 2012-07-31 | $23.03 | $26.85 | 5,038,400 | — | — |
| 2012-07-30 | $23.34 | $27.21 | 4,750,800 | — | — |
| 2012-07-27 | $23.27 | $27.13 | 9,649,700 | — | — |
| 2012-07-26 | $22.75 | $26.52 | 10,929,200 | — | — |
| 2012-07-25 | $21.69 | $25.29 | 3,921,300 | — | — |
| 2012-07-24 | $21.54 | $25.11 | 4,568,500 | — | — |
| 2012-07-23 | $22.00 | $25.65 | 3,295,300 | — | — |
| 2012-07-20 | $22.30 | $26.00 | 3,522,800 | — | — |
| 2012-07-19 | $22.61 | $26.36 | 3,989,000 | — | — |
| 2012-07-18 | $22.55 | $26.29 | 3,971,500 | — | — |
| 2012-07-17 | $22.50 | $26.23 | 5,322,100 | — | — |
| 2012-07-16 | $22.09 | $25.76 | 2,512,000 | — | — |
| 2012-07-13 | $22.06 | $25.72 | 4,138,100 | — | — |
| 2012-07-12 | $21.58 | $25.16 | 3,262,200 | — | — |
| 2012-07-11 | $21.65 | $25.24 | 3,023,800 | — | — |
| 2012-07-10 | $21.59 | $25.17 | 3,299,000 | — | — |
| 2012-07-09 | $21.82 | $25.44 | 3,496,400 | — | — |
| 2012-07-06 | $21.59 | $25.17 | 2,290,200 | — | — |
| 2012-07-05 | $21.77 | $25.38 | 2,830,500 | — | — |
| 2012-07-03 | $22.07 | $25.73 | 2,103,500 | — | — |
| 2012-07-02 | $21.74 | $25.35 | 3,808,200 | — | — |
| 2012-06-29 | $21.37 | $24.92 | 4,856,200 | — | — |
| 2012-06-28 | $20.82 | $24.27 | 3,468,500 | — | — |
| 2012-06-27 | $20.95 | $24.43 | 2,430,100 | — | — |
| 2012-06-26 | $20.67 | $24.10 | 2,577,400 | — | — |
| 2012-06-25 | $20.80 | $24.25 | 3,515,600 | — | — |
| 2012-06-22 | $21.23 | $24.75 | 3,672,200 | — | — |
| 2012-06-21 | $21.12 | $24.62 | 3,531,100 | — | — |
| 2012-06-20 | $21.53 | $25.10 | 3,427,800 | — | — |
| 2012-06-19 | $21.34 | $24.88 | 2,732,800 | — | — |
| 2012-06-18 | $21.07 | $24.57 | 3,680,600 | — | — |
| 2012-06-15 | $21.20 | $24.72 | 5,412,700 | — | — |
| 2012-06-14 | $21.03 | $24.52 | 4,087,700 | — | — |
| 2012-06-13 | $20.86 | $24.32 | 5,894,700 | — | — |
| 2012-06-12 | $21.01 | $24.50 | 5,882,800 | — | — |
| 2012-06-11 | $21.11 | $24.61 | 3,776,300 | — | — |
| 2012-06-08 | $21.55 | $25.13 | 3,543,600 | — | — |
| 2012-06-07 | $21.39 | $24.94 | 3,864,500 | — | — |
| 2012-06-06 | $21.37 | $24.92 | 3,398,000 | — | — |
| 2012-06-05 | $20.99 | $24.47 | 2,993,200 | — | — |
| 2012-06-04 | $20.90 | $24.37 | 7,045,600 | — | — |
| 2012-06-01 | $20.98 | $24.46 | 6,375,100 | — | — |
| 2012-05-31 | $21.67 | $25.27 | 6,273,800 | — | — |
| 2012-05-30 | $21.53 | $25.10 | 8,344,100 | — | — |
| 2012-05-29 | $21.89 | $25.52 | 5,650,000 | — | — |
| 2012-05-25 | $21.63 | $25.22 | 5,504,600 | — | — |
| 2012-05-24 | $21.28 | $24.81 | 7,429,400 | — | — |
| 2012-05-23 | $20.89 | $24.36 | 7,644,900 | — | — |
| 2012-05-22 | $21.27 | $24.80 | 5,662,600 | — | — |
| 2012-05-21 | $21.21 | $24.73 | 6,278,100 | — | — |
| 2012-05-18 | $20.81 | $24.26 | 7,562,400 | — | — |
| 2012-05-17 | $21.16 | $24.67 | 7,558,100 | — | — |
| 2012-05-16 | $21.28 | $24.81 | 8,271,100 | — | — |
| 2012-05-15 | $21.22 | $24.74 | 5,197,500 | — | — |
| 2012-05-14 | $21.42 | $24.97 | 8,361,200 | — | — |
| 2012-05-11 | $21.52 | $25.09 | 7,494,600 | — | — |
| 2012-05-10 | $21.08 | $24.58 | 5,465,300 | — | — |
| 2012-05-09 | $20.64 | $24.06 | 5,488,000 | — | — |
| 2012-05-08 | $21.00 | $24.48 | 4,753,900 | — | — |
| 2012-05-07 | $21.05 | $24.54 | 3,753,700 | — | — |
| 2012-05-04 | $21.00 | $24.48 | 3,624,200 | — | — |
| 2012-05-03 | $21.23 | $24.75 | 3,977,800 | — | — |
| 2012-05-02 | $21.42 | $24.97 | 7,653,800 | — | — |
| 2012-05-01 | $21.71 | $25.31 | 6,160,400 | — | — |
| 2012-04-30 | $21.69 | $25.29 | 8,900,400 | — | — |
| 2012-04-27 | $22.08 | $25.74 | 3,655,600 | — | — |
| 2012-04-26 | $22.13 | $25.80 | 5,807,100 | — | — |
| 2012-04-25 | $22.20 | $25.88 | 4,171,000 | — | — |
| 2012-04-24 | $21.94 | $25.58 | 3,847,800 | — | — |
| 2012-04-23 | $21.56 | $25.14 | 5,123,000 | — | — |
| 2012-04-20 | $21.84 | $25.46 | 6,175,600 | — | — |
| 2012-04-19 | $22.09 | $25.76 | 9,688,200 | — | — |
| 2012-04-18 | $22.51 | $26.25 | 5,389,500 | — | — |
| 2012-04-17 | $22.67 | $26.43 | 4,688,300 | — | — |
| 2012-04-16 | $22.10 | $25.77 | 3,871,800 | — | — |
| 2012-04-13 | $22.07 | $25.73 | 5,548,800 | — | — |
| 2012-04-12 | $22.39 | $26.11 | 5,956,600 | — | — |
| 2012-04-11 | $21.90 | $25.53 | 5,883,700 | — | — |
| 2012-04-10 | $21.53 | $25.10 | 5,358,400 | — | — |
| 2012-04-09 | $21.98 | $25.63 | 4,547,400 | — | — |
| 2012-04-05 | $22.59 | $26.34 | 8,989,000 | — | — |
| 2012-04-04 | $23.16 | $27.00 | 3,040,500 | — | — |
| 2012-04-03 | $23.54 | $27.45 | 3,949,600 | — | — |
| 2012-04-02 | $23.51 | $27.41 | 4,135,100 | — | — |
| 2012-03-30 | $23.45 | $27.34 | 3,914,900 | — | — |
| 2012-03-29 | $23.20 | $27.05 | 2,979,200 | — | — |
| 2012-03-28 | $23.15 | $26.99 | 3,262,600 | — | — |
| 2012-03-27 | $23.35 | $27.22 | 3,492,000 | — | — |
| 2012-03-26 | $23.32 | $27.19 | 4,506,600 | — | — |
| 2012-03-23 | $22.98 | $26.79 | 3,570,300 | — | — |
| 2012-03-22 | $23.07 | $26.90 | 4,997,200 | — | — |
| 2012-03-21 | $23.06 | $26.89 | 4,273,200 | — | — |
| 2012-03-20 | $22.74 | $26.51 | 3,069,800 | — | — |
| 2012-03-19 | $22.87 | $26.66 | 5,507,100 | — | — |
| 2012-03-16 | $22.89 | $26.69 | 5,453,000 | — | — |
| 2012-03-15 | $22.97 | $26.78 | 4,899,100 | — | — |
| 2012-03-14 | $22.66 | $26.42 | 6,193,100 | — | — |
| 2012-03-13 | $23.13 | $26.97 | 5,365,200 | — | — |
| 2012-03-12 | $22.79 | $26.57 | 3,430,800 | — | — |
| 2012-03-09 | $22.97 | $26.78 | 5,121,400 | — | — |
| 2012-03-08 | $22.58 | $26.33 | 6,046,400 | — | — |
| 2012-03-07 | $22.37 | $26.08 | 4,244,900 | — | — |
| 2012-03-06 | $22.21 | $25.90 | 6,900,500 | — | — |
| 2012-03-05 | $22.65 | $26.41 | 5,673,900 | — | — |
| 2012-03-02 | $23.16 | $27.00 | 3,969,700 | — | — |
| 2012-03-01 | $23.64 | $27.56 | 5,053,800 | — | — |
| 2012-02-29 | $23.44 | $27.33 | 8,367,300 | — | — |
| 2012-02-28 | $23.19 | $27.04 | 7,347,000 | — | — |
| 2012-02-27 | $23.19 | $27.04 | 4,320,800 | — | — |
| 2012-02-24 | $23.48 | $27.38 | 4,532,400 | — | — |
| 2012-02-23 | $23.69 | $27.62 | 6,257,400 | — | — |
| 2012-02-22 | $23.44 | $27.33 | 9,387,500 | — | — |
| 2012-02-21 | $22.70 | $26.47 | 11,037,800 | — | — |
| 2012-02-17 | $23.42 | $27.31 | 5,956,600 | — | — |
| 2012-02-16 | $23.60 | $27.52 | 6,608,000 | — | — |
| 2012-02-15 | $23.16 | $27.00 | 6,915,300 | — | — |
| 2012-02-14 | $23.24 | $27.10 | 6,848,900 | — | — |
| 2012-02-13 | $22.96 | $26.77 | 2,974,500 | — | — |
| 2012-02-10 | $22.80 | $26.58 | 3,033,400 | — | — |
| 2012-02-09 | $22.96 | $26.77 | 4,631,200 | — | — |
| 2012-02-08 | $22.89 | $26.69 | 4,689,600 | — | — |
| 2012-02-07 | $22.53 | $26.27 | 6,329,500 | — | — |
| 2012-02-06 | $22.33 | $26.04 | 5,258,500 | — | — |
| 2012-02-03 | $22.44 | $26.16 | 5,039,700 | — | — |
| 2012-02-02 | $21.76 | $25.37 | 4,556,300 | — | — |
| 2012-02-01 | $21.97 | $25.62 | 12,070,500 | — | — |
| 2012-01-31 | $20.75 | $24.19 | 4,415,700 | — | — |
| 2012-01-30 | $20.98 | $24.46 | 4,372,600 | — | — |
| 2012-01-27 | $21.04 | $24.53 | 4,279,800 | — | — |
| 2012-01-26 | $21.20 | $24.72 | 6,784,700 | — | — |
| 2012-01-25 | $21.21 | $24.73 | 5,788,700 | — | — |
| 2012-01-24 | $20.84 | $24.30 | 8,051,100 | — | — |
| 2012-01-23 | $21.52 | $25.09 | 3,827,100 | — | — |
| 2012-01-20 | $21.56 | $25.14 | 4,089,500 | — | — |
| 2012-01-19 | $21.87 | $25.50 | 3,459,300 | — | — |
| 2012-01-18 | $21.84 | $25.46 | 4,284,300 | — | — |
| 2012-01-17 | $21.57 | $25.15 | 3,907,500 | — | — |
| 2012-01-13 | $21.71 | $25.31 | 4,140,600 | — | — |
| 2012-01-12 | $22.28 | $25.98 | 5,036,000 | — | — |
| 2012-01-11 | $22.31 | $26.01 | 8,325,600 | — | — |
| 2012-01-10 | $22.19 | $25.87 | 4,583,100 | — | — |
| 2012-01-09 | $21.71 | $25.31 | 5,351,900 | — | — |
| 2012-01-06 | $21.47 | $25.03 | 7,296,500 | — | — |
| 2012-01-05 | $21.49 | $25.06 | 10,373,700 | — | — |
| 2012-01-04 | $21.74 | $25.35 | 5,090,100 | — | — |
| 2012-01-03 | $22.15 | $25.83 | 5,825,600 | — | — |