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
- 1987-06-08 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 | $26.31 | $67.30 | 32,100 | — | — |
| 2012-12-28 | $25.80 | $65.99 | 38,900 | — | — |
| 2012-12-27 | $26.43 | $66.99 | 21,000 | — | — |
| 2012-12-26 | $26.04 | $66.00 | 31,600 | — | — |
| 2012-12-24 | $26.51 | $67.19 | 41,000 | — | — |
| 2012-12-21 | $26.31 | $66.69 | 105,200 | — | — |
| 2012-12-20 | $26.79 | $67.90 | 34,400 | — | — |
| 2012-12-19 | $26.31 | $66.69 | 29,200 | — | — |
| 2012-12-18 | $26.46 | $67.07 | 30,400 | — | — |
| 2012-12-17 | $26.03 | $65.98 | 26,100 | — | — |
| 2012-12-14 | $25.35 | $64.25 | 17,000 | — | — |
| 2012-12-13 | $25.34 | $64.23 | 15,700 | — | — |
| 2012-12-12 | $25.39 | $64.36 | 24,600 | — | — |
| 2012-12-11 | $26.34 | $66.76 | 21,400 | — | — |
| 2012-12-10 | $25.73 | $65.22 | 12,100 | — | — |
| 2012-12-07 | $25.94 | $65.75 | 36,700 | — | — |
| 2012-12-06 | $25.62 | $64.94 | 30,800 | — | — |
| 2012-12-05 | $25.33 | $64.20 | 10,300 | — | — |
| 2012-12-04 | $25.21 | $63.90 | 36,600 | — | — |
| 2012-12-03 | $25.20 | $63.87 | 14,400 | — | — |
| 2012-11-30 | $25.22 | $63.92 | 43,600 | — | — |
| 2012-11-29 | $25.24 | $63.97 | 15,100 | — | — |
| 2012-11-28 | $24.66 | $62.50 | 19,300 | — | — |
| 2012-11-27 | $24.75 | $62.73 | 14,000 | — | — |
| 2012-11-26 | $24.96 | $63.27 | 26,900 | — | — |
| 2012-11-23 | $24.74 | $62.71 | 6,600 | — | — |
| 2012-11-21 | $24.62 | $62.40 | 8,200 | — | — |
| 2012-11-20 | $24.63 | $62.43 | 31,100 | — | — |
| 2012-11-19 | $24.79 | $62.83 | 16,900 | — | — |
| 2012-11-16 | $23.84 | $60.43 | 35,600 | — | — |
| 2012-11-15 | $24.00 | $60.83 | 14,100 | — | — |
| 2012-11-14 | $23.99 | $60.81 | 31,900 | — | — |
| 2012-11-13 | $24.84 | $62.96 | 19,100 | — | — |
| 2012-11-12 | $25.48 | $64.58 | 12,400 | — | — |
| 2012-11-09 | $25.37 | $64.30 | 30,400 | — | — |
| 2012-11-08 | $25.13 | $63.70 | 28,100 | — | — |
| 2012-11-07 | $25.56 | $64.79 | 30,100 | — | — |
| 2012-11-06 | $26.91 | $68.21 | 54,900 | — | — |
| 2012-11-05 | $26.41 | $66.94 | 16,400 | — | — |
| 2012-11-02 | $26.52 | $67.22 | 22,300 | — | — |
| 2012-11-01 | $26.87 | $68.11 | 37,100 | — | — |
| 2012-10-31 | $26.99 | $68.41 | 37,900 | — | — |
| 2012-10-26 | $26.64 | $67.52 | 15,200 | — | — |
| 2012-10-25 | $26.67 | $67.60 | 12,600 | — | — |
| 2012-10-24 | $26.60 | $67.42 | 18,000 | — | — |
| 2012-10-23 | $26.38 | $66.86 | 39,200 | — | — |
| 2012-10-22 | $26.05 | $66.03 | 15,000 | — | — |
| 2012-10-19 | $26.26 | $66.56 | 62,200 | — | — |
| 2012-10-18 | $26.06 | $66.05 | 33,000 | — | — |
| 2012-10-17 | $27.09 | $68.66 | 10,400 | — | — |
| 2012-10-16 | $26.78 | $67.88 | 18,500 | — | — |
| 2012-10-15 | $26.86 | $68.08 | 35,900 | — | — |
| 2012-10-12 | $26.78 | $67.88 | 47,700 | — | — |
| 2012-10-11 | $27.24 | $69.04 | 15,900 | — | — |
| 2012-10-10 | $26.95 | $68.31 | 22,200 | — | — |
| 2012-10-09 | $26.68 | $67.62 | 18,600 | — | — |
| 2012-10-08 | $26.82 | $67.98 | 27,000 | — | — |
| 2012-10-05 | $26.54 | $67.27 | 4,800 | — | — |
| 2012-10-04 | $26.59 | $67.40 | 23,500 | — | — |
| 2012-10-03 | $26.41 | $66.94 | 16,900 | — | — |
| 2012-10-02 | $26.45 | $67.04 | 24,900 | — | — |
| 2012-10-01 | $26.32 | $66.71 | 13,500 | — | — |
| 2012-09-28 | $26.27 | $66.59 | 23,900 | — | — |
| 2012-09-27 | $26.47 | $67.09 | 25,300 | — | — |
| 2012-09-26 | $26.79 | $67.30 | 16,000 | — | — |
| 2012-09-25 | $26.57 | $66.74 | 38,900 | — | — |
| 2012-09-24 | $27.07 | $68.00 | 23,400 | — | — |
| 2012-09-21 | $26.44 | $66.42 | 70,500 | — | — |
| 2012-09-20 | $26.11 | $65.59 | 14,700 | — | — |
| 2012-09-19 | $26.26 | $65.96 | 26,300 | — | — |
| 2012-09-18 | $26.42 | $66.37 | 29,900 | — | — |
| 2012-09-17 | $26.08 | $65.51 | 19,000 | — | — |
| 2012-09-14 | $26.26 | $65.96 | 52,100 | — | — |
| 2012-09-13 | $25.31 | $63.58 | 41,700 | — | — |
| 2012-09-12 | $25.10 | $63.05 | 13,500 | — | — |
| 2012-09-11 | $25.15 | $63.18 | 11,100 | — | — |
| 2012-09-10 | $25.08 | $63.00 | 15,100 | — | — |
| 2012-09-07 | $25.23 | $63.38 | 27,100 | — | — |
| 2012-09-06 | $25.30 | $63.55 | 38,600 | — | — |
| 2012-09-05 | $24.76 | $62.20 | 21,000 | — | — |
| 2012-09-04 | $24.79 | $62.27 | 40,400 | — | — |
| 2012-08-31 | $24.76 | $62.20 | 20,300 | — | — |
| 2012-08-30 | $25.02 | $62.85 | 7,500 | — | — |
| 2012-08-29 | $25.10 | $63.05 | 41,400 | — | — |
| 2012-08-28 | $25.13 | $63.13 | 27,200 | — | — |
| 2012-08-27 | $24.97 | $62.72 | 8,600 | — | — |
| 2012-08-24 | $24.86 | $62.45 | 5,300 | — | — |
| 2012-08-23 | $24.81 | $62.32 | 43,400 | — | — |
| 2012-08-22 | $25.40 | $63.80 | 6,200 | — | — |
| 2012-08-21 | $25.38 | $63.75 | 35,800 | — | — |
| 2012-08-20 | $25.11 | $63.08 | 19,100 | — | — |
| 2012-08-17 | $25.35 | $63.68 | 39,200 | — | — |
| 2012-08-16 | $24.96 | $62.70 | 8,200 | — | — |
| 2012-08-15 | $24.66 | $61.94 | 10,500 | — | — |
| 2012-08-14 | $24.77 | $62.22 | 8,600 | — | — |
| 2012-08-13 | $24.91 | $62.57 | 40,000 | — | — |
| 2012-08-10 | $24.70 | $62.05 | 17,000 | — | — |
| 2012-08-09 | $25.02 | $62.85 | 14,700 | — | — |
| 2012-08-08 | $24.87 | $62.47 | 10,300 | — | — |
| 2012-08-07 | $25.01 | $62.82 | 31,300 | — | — |
| 2012-08-06 | $25.07 | $62.97 | 8,800 | — | — |
| 2012-08-03 | $24.82 | $62.35 | 29,200 | — | — |
| 2012-08-02 | $24.26 | $60.94 | 17,900 | — | — |
| 2012-08-01 | $24.50 | $61.54 | 43,100 | — | — |
| 2012-07-31 | $24.82 | $62.35 | 25,200 | — | — |
| 2012-07-30 | $24.80 | $62.30 | 16,000 | — | — |
| 2012-07-27 | $25.02 | $62.85 | 24,700 | — | — |
| 2012-07-26 | $24.61 | $61.82 | 22,600 | — | — |
| 2012-07-25 | $24.54 | $61.64 | 40,300 | — | — |
| 2012-07-24 | $24.47 | $61.47 | 18,900 | — | — |
| 2012-07-23 | $24.93 | $62.62 | 19,100 | — | — |
| 2012-07-20 | $25.39 | $63.78 | 71,400 | — | — |
| 2012-07-19 | $25.69 | $64.53 | 27,200 | — | — |
| 2012-07-18 | $25.80 | $64.81 | 26,600 | — | — |
| 2012-07-17 | $25.27 | $63.48 | 38,500 | — | — |
| 2012-07-16 | $25.28 | $63.50 | 9,300 | — | — |
| 2012-07-13 | $25.57 | $64.23 | 82,400 | — | — |
| 2012-07-12 | $25.07 | $62.97 | 22,500 | — | — |
| 2012-07-11 | $25.12 | $63.10 | 16,900 | — | — |
| 2012-07-10 | $25.02 | $62.85 | 20,600 | — | — |
| 2012-07-09 | $24.73 | $62.12 | 15,800 | — | — |
| 2012-07-06 | $24.85 | $62.42 | 20,200 | — | — |
| 2012-07-05 | $24.83 | $62.37 | 18,900 | — | — |
| 2012-07-03 | $25.02 | $62.85 | 70,100 | — | — |
| 2012-07-02 | $24.65 | $61.92 | 39,100 | — | — |
| 2012-06-29 | $24.38 | $61.24 | 44,900 | — | — |
| 2012-06-28 | $23.80 | $59.78 | 43,200 | — | — |
| 2012-06-27 | $24.02 | $59.76 | 29,800 | — | — |
| 2012-06-26 | $23.65 | $58.84 | 25,000 | — | — |
| 2012-06-25 | $23.76 | $59.11 | 20,700 | — | — |
| 2012-06-22 | $23.79 | $59.19 | 98,000 | — | — |
| 2012-06-21 | $23.02 | $57.27 | 25,600 | — | — |
| 2012-06-20 | $23.49 | $58.44 | 61,600 | — | — |
| 2012-06-19 | $23.70 | $58.96 | 46,700 | — | — |
| 2012-06-18 | $23.27 | $57.89 | 39,300 | — | — |
| 2012-06-15 | $23.35 | $58.09 | 60,300 | — | — |
| 2012-06-14 | $23.15 | $57.59 | 35,900 | — | — |
| 2012-06-13 | $22.76 | $56.62 | 22,000 | — | — |
| 2012-06-12 | $23.17 | $57.64 | 26,400 | — | — |
| 2012-06-11 | $22.72 | $56.53 | 47,900 | — | — |
| 2012-06-08 | $22.94 | $57.07 | 43,400 | — | — |
| 2012-06-07 | $23.00 | $57.22 | 38,400 | — | — |
| 2012-06-06 | $22.99 | $57.20 | 31,800 | — | — |
| 2012-06-05 | $22.98 | $57.17 | 19,200 | — | — |
| 2012-06-04 | $22.84 | $56.82 | 26,800 | — | — |
| 2012-06-01 | $22.63 | $56.30 | 35,100 | — | — |
| 2012-05-31 | $23.56 | $58.62 | 33,800 | — | — |
| 2012-05-30 | $23.23 | $57.79 | 30,900 | — | — |
| 2012-05-29 | $23.57 | $58.64 | 31,600 | — | — |
| 2012-05-25 | $23.53 | $58.54 | 18,100 | — | — |
| 2012-05-24 | $23.66 | $58.86 | 29,100 | — | — |
| 2012-05-23 | $23.44 | $58.32 | 21,000 | — | — |
| 2012-05-22 | $23.43 | $58.29 | 23,000 | — | — |
| 2012-05-21 | $23.69 | $58.94 | 29,700 | — | — |
| 2012-05-18 | $23.40 | $58.22 | 44,600 | — | — |
| 2012-05-17 | $23.62 | $58.76 | 42,200 | — | — |
| 2012-05-16 | $23.34 | $58.07 | 23,700 | — | — |
| 2012-05-15 | $23.31 | $57.99 | 33,000 | — | — |
| 2012-05-14 | $23.50 | $58.47 | 30,200 | — | — |
| 2012-05-11 | $23.94 | $59.56 | 41,300 | — | — |
| 2012-05-10 | $24.21 | $60.23 | 28,000 | — | — |
| 2012-05-09 | $23.79 | $59.19 | 60,000 | — | — |
| 2012-05-08 | $23.88 | $59.41 | 32,100 | — | — |
| 2012-05-07 | $23.75 | $59.09 | 30,000 | — | — |
| 2012-05-04 | $23.41 | $58.24 | 30,400 | — | — |
| 2012-05-03 | $23.85 | $59.34 | 30,000 | — | — |
| 2012-05-02 | $24.12 | $60.01 | 33,200 | — | — |
| 2012-05-01 | $23.84 | $59.31 | 38,000 | — | — |
| 2012-04-30 | $23.67 | $58.89 | 19,000 | — | — |
| 2012-04-27 | $24.29 | $60.43 | 33,900 | — | — |
| 2012-04-26 | $23.96 | $59.61 | 21,700 | — | — |
| 2012-04-25 | $23.94 | $59.56 | 29,700 | — | — |
| 2012-04-24 | $23.65 | $58.84 | 21,200 | — | — |
| 2012-04-23 | $23.02 | $57.27 | 31,500 | — | — |
| 2012-04-20 | $23.49 | $58.44 | 42,100 | — | — |
| 2012-04-19 | $23.04 | $57.32 | 21,600 | — | — |
| 2012-04-18 | $23.32 | $58.02 | 22,200 | — | — |
| 2012-04-17 | $24.12 | $60.01 | 26,500 | — | — |
| 2012-04-16 | $23.59 | $58.69 | 11,900 | — | — |
| 2012-04-13 | $23.42 | $58.27 | 41,100 | — | — |
| 2012-04-12 | $23.88 | $59.41 | 27,300 | — | — |
| 2012-04-11 | $23.56 | $58.62 | 23,800 | — | — |
| 2012-04-10 | $23.12 | $57.52 | 58,100 | — | — |
| 2012-04-09 | $23.27 | $57.89 | 28,600 | — | — |
| 2012-04-05 | $23.85 | $59.34 | 22,500 | — | — |
| 2012-04-04 | $23.69 | $58.94 | 27,700 | — | — |
| 2012-04-03 | $23.88 | $59.41 | 40,700 | — | — |
| 2012-04-02 | $24.58 | $61.15 | 25,000 | — | — |
| 2012-03-30 | $24.14 | $60.06 | 46,600 | — | — |
| 2012-03-29 | $24.33 | $60.53 | 12,500 | — | — |
| 2012-03-28 | $24.44 | $60.80 | 39,600 | — | — |
| 2012-03-27 | $24.57 | $60.56 | 22,400 | — | — |
| 2012-03-26 | $25.17 | $62.03 | 35,200 | — | — |
| 2012-03-23 | $24.37 | $60.06 | 20,400 | — | — |
| 2012-03-22 | $23.87 | $58.83 | 17,400 | — | — |
| 2012-03-21 | $24.09 | $59.37 | 33,500 | — | — |
| 2012-03-20 | $24.09 | $59.37 | 75,700 | — | — |
| 2012-03-19 | $24.29 | $59.87 | 56,100 | — | — |
| 2012-03-16 | $23.98 | $59.10 | 110,200 | — | — |
| 2012-03-15 | $24.07 | $59.32 | 74,900 | — | — |
| 2012-03-14 | $23.37 | $57.60 | 62,500 | — | — |
| 2012-03-13 | $23.67 | $58.34 | 69,500 | — | — |
| 2012-03-12 | $23.54 | $58.02 | 29,800 | — | — |
| 2012-03-09 | $23.68 | $58.36 | 66,600 | — | — |
| 2012-03-08 | $23.42 | $57.72 | 27,400 | — | — |
| 2012-03-07 | $23.58 | $58.12 | 36,000 | — | — |
| 2012-03-06 | $23.27 | $57.35 | 49,800 | — | — |
| 2012-03-05 | $23.60 | $58.16 | 91,800 | — | — |
| 2012-03-02 | $23.49 | $57.89 | 56,900 | — | — |
| 2012-03-01 | $23.50 | $57.92 | 45,800 | — | — |
| 2012-02-29 | $23.51 | $57.94 | 63,800 | — | — |
| 2012-02-28 | $23.52 | $57.97 | 36,900 | — | — |
| 2012-02-27 | $23.50 | $57.92 | 24,500 | — | — |
| 2012-02-24 | $23.69 | $58.39 | 14,800 | — | — |
| 2012-02-23 | $24.23 | $59.72 | 35,500 | — | — |
| 2012-02-22 | $23.51 | $57.94 | 23,400 | — | — |
| 2012-02-21 | $24.20 | $59.64 | 14,400 | — | — |
| 2012-02-17 | $24.50 | $60.38 | 16,700 | — | — |
| 2012-02-16 | $24.79 | $61.10 | 34,700 | — | — |
| 2012-02-15 | $24.14 | $59.50 | 45,500 | — | — |
| 2012-02-14 | $24.40 | $60.14 | 26,000 | — | — |
| 2012-02-13 | $24.67 | $60.80 | 15,300 | — | — |
| 2012-02-10 | $24.22 | $59.69 | 43,600 | — | — |
| 2012-02-09 | $24.69 | $60.85 | 17,600 | — | — |
| 2012-02-08 | $25.32 | $62.40 | 7,700 | — | — |
| 2012-02-07 | $25.05 | $61.74 | 9,700 | — | — |
| 2012-02-06 | $25.27 | $62.28 | 28,300 | — | — |
| 2012-02-03 | $26.30 | $64.82 | 37,500 | — | — |
| 2012-02-02 | $25.45 | $62.72 | 22,600 | — | — |
| 2012-02-01 | $25.54 | $62.95 | 42,500 | — | — |
| 2012-01-31 | $24.68 | $60.83 | 23,700 | — | — |
| 2012-01-30 | $24.83 | $61.20 | 12,100 | — | — |
| 2012-01-27 | $24.61 | $60.65 | 19,500 | — | — |
| 2012-01-26 | $24.38 | $60.09 | 18,500 | — | — |
| 2012-01-25 | $24.44 | $60.24 | 10,000 | — | — |
| 2012-01-24 | $24.05 | $59.27 | 24,300 | — | — |
| 2012-01-23 | $24.09 | $59.37 | 7,600 | — | — |
| 2012-01-20 | $24.05 | $59.27 | 28,600 | — | — |
| 2012-01-19 | $23.89 | $58.88 | 9,300 | — | — |
| 2012-01-18 | $24.08 | $59.35 | 18,100 | — | — |
| 2012-01-17 | $23.65 | $58.29 | 29,500 | — | — |
| 2012-01-13 | $23.60 | $58.16 | 20,000 | — | — |
| 2012-01-12 | $23.82 | $58.71 | 27,500 | — | — |
| 2012-01-11 | $23.80 | $58.66 | 14,200 | — | — |
| 2012-01-10 | $23.70 | $58.41 | 29,100 | — | — |
| 2012-01-09 | $23.59 | $58.14 | 16,300 | — | — |
| 2012-01-06 | $23.72 | $58.46 | 46,000 | — | — |
| 2012-01-05 | $24.28 | $59.84 | 14,700 | — | — |
| 2012-01-04 | $24.02 | $59.20 | 36,200 | — | — |
| 2012-01-03 | $24.13 | $59.47 | 69,300 | — | — |