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
- 2009-02-13 to 2026-08-27
- 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 |
|---|---|---|---|
| 2012-12-31 | $26.98 | $26.98 | 0 |
| 2012-12-28 | $26.98 | $26.98 | 2,914 |
| 2012-12-27 | $26.86 | $26.86 | 402 |
| 2012-12-26 | $26.99 | $26.99 | 0 |
| 2012-12-24 | $26.99 | $26.99 | 0 |
| 2012-12-21 | $26.99 | $26.99 | 0 |
| 2012-12-20 | $26.99 | $26.99 | 3,718 |
| 2012-12-19 | $27.07 | $27.07 | 502 |
| 2012-12-18 | $27.01 | $27.01 | 5,628 |
| 2012-12-17 | $26.84 | $26.84 | 0 |
| 2012-12-14 | $26.84 | $26.84 | 0 |
| 2012-12-13 | $26.84 | $26.84 | 804 |
| 2012-12-12 | $27.32 | $27.32 | 0 |
| 2012-12-11 | $27.32 | $27.32 | 301 |
| 2012-12-10 | $26.51 | $26.51 | 0 |
| 2012-12-07 | $26.51 | $26.51 | 0 |
| 2012-12-06 | $26.51 | $26.51 | 9,145 |
| 2012-12-05 | $27.86 | $27.86 | 2,010 |
| 2012-12-04 | $25.87 | $25.87 | 0 |
| 2012-12-03 | $25.87 | $25.87 | 0 |
| 2012-11-30 | $25.87 | $25.87 | 0 |
| 2012-11-29 | $25.87 | $25.87 | 0 |
| 2012-11-28 | $25.87 | $25.87 | 0 |
| 2012-11-27 | $25.87 | $25.87 | 7,537 |
| 2012-11-26 | $25.72 | $25.72 | 0 |
| 2012-11-23 | $25.72 | $25.72 | 402 |
| 2012-11-21 | $25.27 | $25.27 | 301 |
| 2012-11-20 | $25.12 | $25.12 | 0 |
| 2012-11-19 | $25.12 | $25.12 | 402 |
| 2012-11-16 | $25.02 | $25.02 | 0 |
| 2012-11-15 | $25.02 | $25.02 | 301 |
| 2012-11-14 | $25.37 | $25.37 | 904 |
| 2012-11-13 | $25.87 | $25.87 | 1,809 |
| 2012-11-12 | $26.82 | $26.82 | 100 |
| 2012-11-09 | $26.47 | $26.47 | 201 |
| 2012-11-08 | $26.20 | $26.20 | 0 |
| 2012-11-07 | $26.20 | $26.20 | 0 |
| 2012-11-06 | $26.20 | $26.20 | 201 |
| 2012-11-05 | $26.12 | $26.12 | 0 |
| 2012-11-02 | $26.12 | $26.12 | 0 |
| 2012-11-01 | $26.12 | $26.12 | 2,512 |
| 2012-10-31 | $25.99 | $25.99 | 703 |
| 2012-10-26 | $25.83 | $25.83 | 0 |
| 2012-10-25 | $25.83 | $25.83 | 1,608 |
| 2012-10-24 | $25.69 | $25.69 | 3,718 |
| 2012-10-23 | $25.57 | $25.57 | 0 |
| 2012-10-22 | $25.57 | $25.57 | 2,311 |
| 2012-10-19 | $26.42 | $26.42 | 0 |
| 2012-10-18 | $26.42 | $26.42 | 201 |
| 2012-10-17 | $25.84 | $25.84 | 0 |
| 2012-10-16 | $25.84 | $25.84 | 0 |
| 2012-10-15 | $25.84 | $25.84 | 0 |
| 2012-10-12 | $25.84 | $25.84 | 0 |
| 2012-10-11 | $25.84 | $25.84 | 0 |
| 2012-10-10 | $25.84 | $25.84 | 0 |
| 2012-10-09 | $25.84 | $25.84 | 904 |
| 2012-10-08 | $26.15 | $26.15 | 0 |
| 2012-10-05 | $26.15 | $26.15 | 2,914 |
| 2012-10-04 | $26.21 | $26.21 | 804 |
| 2012-10-03 | $25.67 | $25.67 | 0 |
| 2012-10-02 | $25.67 | $25.67 | 4,221 |
| 2012-10-01 | $25.62 | $25.62 | 1,407 |
| 2012-09-28 | $25.52 | $25.52 | 0 |
| 2012-09-27 | $25.52 | $25.52 | 402 |
| 2012-09-26 | $24.83 | $24.83 | 703 |
| 2012-09-25 | $25.07 | $25.07 | 201 |
| 2012-09-24 | $25.17 | $25.17 | 2,010 |
| 2012-09-21 | $25.31 | $25.31 | 0 |
| 2012-09-20 | $25.31 | $25.31 | 100 |
| 2012-09-19 | $25.07 | $25.07 | 0 |
| 2012-09-18 | $25.07 | $25.07 | 0 |
| 2012-09-17 | $25.07 | $25.07 | 100 |
| 2012-09-14 | $24.30 | $24.30 | 0 |
| 2012-09-13 | $24.30 | $24.30 | 0 |
| 2012-09-12 | $24.30 | $24.30 | 0 |
| 2012-09-11 | $24.30 | $24.30 | 502 |
| 2012-09-10 | $24.07 | $24.07 | 402 |
| 2012-09-07 | $24.82 | $24.82 | 201 |
| 2012-09-06 | $24.46 | $24.46 | 1,909 |
| 2012-09-05 | $24.97 | $24.97 | 0 |
| 2012-09-04 | $24.97 | $24.97 | 0 |
| 2012-08-31 | $24.97 | $24.97 | 0 |
| 2012-08-30 | $24.97 | $24.97 | 4,723 |
| 2012-08-29 | $25.42 | $25.42 | 0 |
| 2012-08-28 | $25.42 | $25.42 | 1,005 |
| 2012-08-27 | $25.17 | $25.17 | 1,206 |
| 2012-08-24 | $25.32 | $25.32 | 0 |
| 2012-08-23 | $25.32 | $25.32 | 1,206 |
| 2012-08-22 | $26.02 | $26.02 | 0 |
| 2012-08-21 | $26.02 | $26.02 | 0 |
| 2012-08-20 | $26.02 | $26.02 | 1,005 |
| 2012-08-17 | $25.13 | $25.13 | 2,111 |
| 2012-08-16 | $24.90 | $24.90 | 0 |
| 2012-08-15 | $24.90 | $24.90 | 0 |
| 2012-08-14 | $24.90 | $24.90 | 0 |
| 2012-08-13 | $24.90 | $24.90 | 904 |
| 2012-08-10 | $25.57 | $25.57 | 0 |
| 2012-08-09 | $25.57 | $25.57 | 0 |
| 2012-08-08 | $25.57 | $25.57 | 502 |
| 2012-08-07 | $24.93 | $24.93 | 0 |
| 2012-08-06 | $24.93 | $24.93 | 0 |
| 2012-08-03 | $24.93 | $24.93 | 904 |
| 2012-08-02 | $24.14 | $24.14 | 8,944 |
| 2012-08-01 | $23.87 | $23.87 | 0 |
| 2012-07-31 | $23.87 | $23.87 | 2,111 |
| 2012-07-30 | $23.97 | $23.97 | 0 |
| 2012-07-27 | $23.97 | $23.97 | 1,708 |
| 2012-07-26 | $23.81 | $23.81 | 1,608 |
| 2012-07-25 | $22.63 | $22.63 | 0 |
| 2012-07-24 | $22.63 | $22.63 | 1,005 |
| 2012-07-23 | $23.16 | $23.16 | 0 |
| 2012-07-20 | $23.16 | $23.16 | 6,633 |
| 2012-07-19 | $23.25 | $23.25 | 0 |
| 2012-07-18 | $23.25 | $23.25 | 0 |
| 2012-07-17 | $23.25 | $23.25 | 1,407 |
| 2012-07-16 | $22.28 | $22.28 | 603 |
| 2012-07-13 | $21.83 | $21.83 | 0 |
| 2012-07-12 | $21.83 | $21.83 | 502 |
| 2012-07-11 | $21.74 | $21.74 | 0 |
| 2012-07-10 | $21.74 | $21.74 | 1,507 |
| 2012-07-09 | $21.64 | $21.64 | 402 |
| 2012-07-06 | $21.63 | $21.63 | 502 |
| 2012-07-05 | $21.92 | $21.92 | 603 |
| 2012-07-03 | $21.35 | $21.35 | 0 |
| 2012-07-02 | $21.35 | $21.35 | 0 |
| 2012-06-29 | $21.35 | $21.35 | 2,713 |
| 2012-06-28 | $20.42 | $20.42 | 0 |
| 2012-06-27 | $20.42 | $20.42 | 0 |
| 2012-06-26 | $20.42 | $20.42 | 201 |
| 2012-06-25 | $20.55 | $20.55 | 804 |
| 2012-06-22 | $20.90 | $20.90 | 100 |
| 2012-06-21 | $20.90 | $20.90 | 502 |
| 2012-06-20 | $21.03 | $21.03 | 0 |
| 2012-06-19 | $21.03 | $21.03 | 1,708 |
| 2012-06-18 | $20.92 | $20.92 | 2,311 |
| 2012-06-15 | $20.21 | $20.21 | 0 |
| 2012-06-14 | $20.21 | $20.21 | 0 |
| 2012-06-13 | $20.21 | $20.21 | 201 |
| 2012-06-12 | $20.50 | $20.50 | 13,065 |
| 2012-06-11 | $20.36 | $20.36 | 703 |
| 2012-06-08 | $20.26 | $20.26 | 0 |
| 2012-06-07 | $20.26 | $20.26 | 0 |
| 2012-06-06 | $20.26 | $20.26 | 100 |
| 2012-06-05 | $19.66 | $19.66 | 1,306 |
| 2012-06-04 | $19.76 | $19.76 | 502 |
| 2012-06-01 | $19.39 | $19.39 | 0 |
| 2012-05-31 | $19.39 | $19.39 | 0 |
| 2012-05-30 | $19.39 | $19.39 | 904 |
| 2012-05-29 | $19.75 | $19.75 | 201 |
| 2012-05-25 | $19.20 | $19.20 | 201 |
| 2012-05-24 | $20.01 | $20.01 | 603 |
| 2012-05-23 | $20.16 | $20.16 | 0 |
| 2012-05-22 | $20.16 | $20.16 | 2,111 |
| 2012-05-21 | $20.40 | $20.40 | 1,608 |
| 2012-05-18 | $19.95 | $19.95 | 301 |
| 2012-05-17 | $21.26 | $21.26 | 11,557 |
| 2012-05-16 | $21.27 | $21.27 | 703 |
| 2012-05-15 | $21.82 | $21.82 | 25,024 |
| 2012-05-14 | $21.33 | $21.33 | 402 |
| 2012-05-11 | $22.86 | $22.86 | 2,010 |
| 2012-05-10 | $22.80 | $22.80 | 2,311 |
| 2012-05-09 | $22.80 | $22.80 | 301 |
| 2012-05-08 | $22.89 | $22.89 | 23,517 |
| 2012-05-07 | $22.98 | $22.98 | 2,814 |
| 2012-05-04 | $23.14 | $23.14 | 502 |
| 2012-05-03 | $23.41 | $23.41 | 109,645 |
| 2012-05-02 | $23.41 | $23.41 | 1,105 |
| 2012-05-01 | $23.65 | $23.65 | 502 |
| 2012-04-30 | $23.42 | $23.42 | 301 |
| 2012-04-27 | $23.41 | $23.41 | 1,105 |
| 2012-04-26 | $23.15 | $23.15 | 402 |
| 2012-04-25 | $22.42 | $22.42 | 0 |
| 2012-04-24 | $22.42 | $22.42 | 0 |
| 2012-04-23 | $22.42 | $22.42 | 0 |
| 2012-04-20 | $22.42 | $22.42 | 0 |
| 2012-04-19 | $22.42 | $22.42 | 502 |
| 2012-04-18 | $22.63 | $22.63 | 0 |
| 2012-04-17 | $22.63 | $22.63 | 0 |
| 2012-04-16 | $22.63 | $22.63 | 1,005 |
| 2012-04-13 | $22.79 | $22.79 | 603 |
| 2012-04-12 | $22.96 | $22.96 | 7,035 |
| 2012-04-11 | $22.29 | $22.29 | 402 |
| 2012-04-10 | $22.20 | $22.20 | 0 |
| 2012-04-09 | $22.20 | $22.20 | 0 |
| 2012-04-05 | $22.20 | $22.20 | 0 |
| 2012-04-04 | $22.20 | $22.20 | 1,909 |
| 2012-04-03 | $22.56 | $22.56 | 0 |
| 2012-04-02 | $22.56 | $22.56 | 1,206 |
| 2012-03-30 | $22.44 | $22.44 | 0 |
| 2012-03-29 | $22.44 | $22.44 | 0 |
| 2012-03-28 | $22.44 | $22.44 | 0 |
| 2012-03-27 | $22.44 | $22.44 | 0 |
| 2012-03-26 | $22.44 | $22.44 | 2,010 |
| 2012-03-23 | $22.21 | $22.21 | 2,914 |
| 2012-03-22 | $22.24 | $22.24 | 0 |
| 2012-03-21 | $22.24 | $22.24 | 0 |
| 2012-03-20 | $22.24 | $22.24 | 0 |
| 2012-03-19 | $22.24 | $22.24 | 0 |
| 2012-03-16 | $22.24 | $22.24 | 1,206 |
| 2012-03-15 | $21.51 | $21.51 | 703 |
| 2012-03-14 | $21.71 | $21.71 | 0 |
| 2012-03-13 | $21.71 | $21.71 | 5,628 |
| 2012-03-12 | $21.26 | $21.26 | 1,909 |
| 2012-03-09 | $21.22 | $21.22 | 0 |
| 2012-03-08 | $21.22 | $21.22 | 0 |
| 2012-03-07 | $21.22 | $21.22 | 4,422 |
| 2012-03-06 | $21.17 | $21.17 | 1,507 |
| 2012-03-05 | $21.89 | $21.89 | 0 |
| 2012-03-02 | $21.89 | $21.89 | 2,311 |
| 2012-03-01 | $22.16 | $22.16 | 402 |
| 2012-02-29 | $21.93 | $21.93 | 1,608 |
| 2012-02-28 | $22.06 | $22.06 | 301 |
| 2012-02-27 | $21.90 | $21.90 | 402 |
| 2012-02-24 | $21.70 | $21.70 | 0 |
| 2012-02-23 | $21.70 | $21.70 | 0 |
| 2012-02-22 | $21.70 | $21.70 | 0 |
| 2012-02-21 | $21.70 | $21.70 | 3,015 |
| 2012-02-17 | $21.37 | $21.37 | 301 |
| 2012-02-16 | $21.67 | $21.67 | 502 |
| 2012-02-15 | $22.07 | $22.07 | 201 |
| 2012-02-14 | $21.99 | $21.99 | 1,005 |
| 2012-02-13 | $22.38 | $22.38 | 0 |
| 2012-02-10 | $22.38 | $22.38 | 0 |
| 2012-02-09 | $22.38 | $22.38 | 0 |
| 2012-02-08 | $22.38 | $22.38 | 0 |
| 2012-02-07 | $22.38 | $22.38 | 0 |
| 2012-02-06 | $22.38 | $22.38 | 603 |
| 2012-02-03 | $22.39 | $22.39 | 1,306 |
| 2012-02-02 | $22.05 | $22.05 | 1,005 |
| 2012-02-01 | $22.34 | $22.34 | 1,005 |
| 2012-01-31 | $22.10 | $22.10 | 301 |
| 2012-01-30 | $22.37 | $22.37 | 0 |
| 2012-01-27 | $22.37 | $22.37 | 2,111 |
| 2012-01-26 | $22.26 | $22.26 | 301 |
| 2012-01-25 | $22.57 | $22.57 | 1,005 |
| 2012-01-24 | $21.21 | $21.21 | 0 |
| 2012-01-23 | $21.21 | $21.21 | 603 |
| 2012-01-20 | $21.35 | $21.35 | 0 |
| 2012-01-19 | $21.35 | $21.35 | 402 |
| 2012-01-18 | $20.84 | $20.84 | 0 |
| 2012-01-17 | $20.84 | $20.84 | 0 |
| 2012-01-13 | $20.84 | $20.84 | 201 |
| 2012-01-12 | $20.10 | $20.10 | 0 |
| 2012-01-11 | $20.10 | $20.10 | 0 |
| 2012-01-10 | $20.10 | $20.10 | 0 |
| 2012-01-09 | $20.10 | $20.10 | 1,005 |
| 2012-01-06 | $20.75 | $20.75 | 0 |
| 2012-01-05 | $20.75 | $20.75 | 0 |
| 2012-01-04 | $20.75 | $20.75 | 301 |
| 2012-01-03 | $20.04 | $20.04 | 0 |