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
- 1983-07-07 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 | $21.89 | $25.45 | 1,959,800 | — | — |
| 2012-12-28 | $21.36 | $24.83 | 1,873,000 | — | — |
| 2012-12-27 | $21.64 | $25.16 | 1,656,200 | — | — |
| 2012-12-26 | $21.50 | $24.99 | 1,084,800 | — | — |
| 2012-12-24 | $21.72 | $25.25 | 470,000 | — | — |
| 2012-12-21 | $21.73 | $25.26 | 4,706,000 | — | — |
| 2012-12-20 | $22.21 | $25.82 | 2,907,800 | — | — |
| 2012-12-19 | $22.31 | $25.93 | 1,799,000 | — | — |
| 2012-12-18 | $22.37 | $26.01 | 1,806,000 | — | — |
| 2012-12-17 | $22.00 | $25.59 | 1,529,400 | — | — |
| 2012-12-14 | $21.59 | $25.10 | 1,361,200 | — | — |
| 2012-12-13 | $21.75 | $25.29 | 1,009,200 | — | — |
| 2012-12-12 | $21.86 | $25.41 | 957,000 | — | — |
| 2012-12-11 | $21.86 | $25.42 | 2,684,600 | — | — |
| 2012-12-10 | $22.11 | $25.71 | 1,623,800 | — | — |
| 2012-12-07 | $22.14 | $25.74 | 1,678,600 | — | — |
| 2012-12-06 | $22.12 | $25.71 | 1,825,200 | — | — |
| 2012-12-05 | $22.32 | $25.95 | 1,331,800 | — | — |
| 2012-12-04 | $22.61 | $26.29 | 2,233,400 | — | — |
| 2012-12-03 | $23.00 | $26.75 | 3,656,200 | — | — |
| 2012-11-30 | $22.63 | $26.31 | 1,844,200 | — | — |
| 2012-11-29 | $22.55 | $26.21 | 2,002,200 | — | — |
| 2012-11-28 | $22.50 | $26.17 | 2,288,600 | — | — |
| 2012-11-27 | $22.21 | $25.82 | 2,527,600 | — | — |
| 2012-11-26 | $22.31 | $25.94 | 1,359,600 | — | — |
| 2012-11-23 | $22.75 | $26.45 | 534,600 | — | — |
| 2012-11-21 | $22.40 | $26.04 | 977,800 | — | — |
| 2012-11-20 | $22.35 | $25.99 | 2,513,000 | — | — |
| 2012-11-19 | $22.51 | $26.17 | 3,884,200 | — | — |
| 2012-11-16 | $21.62 | $25.13 | 3,341,200 | — | — |
| 2012-11-15 | $21.73 | $25.27 | 8,687,000 | — | — |
| 2012-11-14 | $22.56 | $26.22 | 4,495,400 | — | — |
| 2012-11-13 | $23.03 | $26.77 | 3,517,400 | — | — |
| 2012-11-12 | $22.72 | $26.42 | 1,750,600 | — | — |
| 2012-11-09 | $22.62 | $26.29 | 2,428,000 | — | — |
| 2012-11-08 | $22.68 | $26.38 | 2,654,800 | — | — |
| 2012-11-07 | $23.14 | $26.90 | 1,651,600 | — | — |
| 2012-11-06 | $23.54 | $27.37 | 1,644,400 | — | — |
| 2012-11-05 | $23.61 | $27.45 | 1,668,600 | — | — |
| 2012-11-02 | $23.35 | $27.15 | 2,390,000 | — | — |
| 2012-11-01 | $23.88 | $27.77 | 3,451,800 | — | — |
| 2012-10-31 | $23.12 | $26.88 | 2,762,800 | — | — |
| 2012-10-26 | $22.95 | $26.68 | 1,803,600 | — | — |
| 2012-10-25 | $22.98 | $26.71 | 1,563,600 | — | — |
| 2012-10-24 | $22.95 | $26.68 | 2,117,200 | — | — |
| 2012-10-23 | $23.23 | $26.88 | 3,010,400 | — | — |
| 2012-10-22 | $23.60 | $27.31 | 2,120,200 | — | — |
| 2012-10-19 | $23.65 | $27.36 | 2,270,800 | — | — |
| 2012-10-18 | $23.97 | $27.73 | 2,212,600 | — | — |
| 2012-10-17 | $23.62 | $27.33 | 2,774,200 | — | — |
| 2012-10-16 | $23.55 | $27.25 | 3,546,200 | — | — |
| 2012-10-15 | $23.12 | $26.75 | 2,555,000 | — | — |
| 2012-10-12 | $22.80 | $26.38 | 1,786,600 | — | — |
| 2012-10-11 | $22.78 | $26.36 | 2,210,200 | — | — |
| 2012-10-10 | $22.83 | $26.41 | 5,625,400 | — | — |
| 2012-10-09 | $22.38 | $25.89 | 3,391,200 | — | — |
| 2012-10-08 | $22.65 | $26.21 | 1,939,800 | — | — |
| 2012-10-05 | $22.59 | $26.15 | 2,285,400 | — | — |
| 2012-10-04 | $22.40 | $25.92 | 2,143,200 | — | — |
| 2012-10-03 | $22.19 | $25.68 | 2,700,200 | — | — |
| 2012-10-02 | $22.14 | $25.61 | 2,554,600 | — | — |
| 2012-10-01 | $21.96 | $25.41 | 3,203,800 | — | — |
| 2012-09-28 | $21.99 | $25.44 | 2,221,400 | — | — |
| 2012-09-27 | $21.99 | $25.45 | 3,411,200 | — | — |
| 2012-09-26 | $21.79 | $25.22 | 3,228,000 | — | — |
| 2012-09-25 | $21.67 | $25.07 | 2,215,400 | — | — |
| 2012-09-24 | $21.95 | $25.39 | 1,900,800 | — | — |
| 2012-09-21 | $22.00 | $25.46 | 6,966,600 | — | — |
| 2012-09-20 | $22.07 | $25.53 | 3,735,800 | — | — |
| 2012-09-19 | $21.87 | $25.30 | 2,410,600 | — | — |
| 2012-09-18 | $21.54 | $24.93 | 2,897,200 | — | — |
| 2012-09-17 | $21.92 | $25.37 | 2,149,400 | — | — |
| 2012-09-14 | $22.30 | $25.80 | 3,664,400 | — | — |
| 2012-09-13 | $22.12 | $25.60 | 4,202,200 | — | — |
| 2012-09-12 | $21.97 | $25.42 | 3,402,800 | — | — |
| 2012-09-11 | $21.75 | $25.17 | 2,766,600 | — | — |
| 2012-09-10 | $21.82 | $25.25 | 3,389,800 | — | — |
| 2012-09-07 | $21.31 | $24.65 | 2,153,200 | — | — |
| 2012-09-06 | $21.41 | $24.77 | 3,363,800 | — | — |
| 2012-09-05 | $21.16 | $24.48 | 5,715,000 | — | — |
| 2012-09-04 | $20.61 | $23.85 | 3,854,600 | — | — |
| 2012-08-31 | $20.51 | $23.73 | 2,964,800 | — | — |
| 2012-08-30 | $20.54 | $23.77 | 2,156,000 | — | — |
| 2012-08-29 | $20.81 | $24.08 | 3,097,800 | — | — |
| 2012-08-28 | $20.80 | $24.06 | 3,640,800 | — | — |
| 2012-08-27 | $20.92 | $24.21 | 4,729,400 | — | — |
| 2012-08-24 | $21.15 | $24.47 | 3,129,000 | — | — |
| 2012-08-23 | $21.18 | $24.52 | 4,566,400 | — | — |
| 2012-08-22 | $21.34 | $24.69 | 15,638,400 | — | — |
| 2012-08-21 | $19.12 | $22.12 | 6,876,800 | — | — |
| 2012-08-20 | $18.67 | $21.60 | 2,244,000 | — | — |
| 2012-08-17 | $18.80 | $21.75 | 1,693,400 | — | — |
| 2012-08-16 | $18.56 | $21.48 | 2,772,800 | — | — |
| 2012-08-15 | $18.22 | $21.08 | 3,267,200 | — | — |
| 2012-08-14 | $18.33 | $21.22 | 1,876,200 | — | — |
| 2012-08-13 | $18.28 | $21.15 | 1,516,200 | — | — |
| 2012-08-10 | $18.21 | $21.07 | 1,844,200 | — | — |
| 2012-08-09 | $18.31 | $21.19 | 2,471,600 | — | — |
| 2012-08-08 | $18.42 | $21.32 | 2,829,400 | — | — |
| 2012-08-07 | $18.05 | $20.89 | 2,448,600 | — | — |
| 2012-08-06 | $17.66 | $20.43 | 2,774,800 | — | — |
| 2012-08-03 | $17.40 | $20.14 | 1,880,000 | — | — |
| 2012-08-02 | $17.24 | $19.95 | 1,364,400 | — | — |
| 2012-08-01 | $17.26 | $19.97 | 1,385,600 | — | — |
| 2012-07-31 | $17.38 | $20.11 | 2,973,800 | — | — |
| 2012-07-30 | $17.67 | $20.44 | 1,053,800 | — | — |
| 2012-07-27 | $17.60 | $20.37 | 2,455,200 | — | — |
| 2012-07-26 | $17.01 | $19.69 | 2,052,400 | — | — |
| 2012-07-25 | $16.89 | $19.55 | 2,801,200 | — | — |
| 2012-07-24 | $16.98 | $19.52 | 2,370,600 | — | — |
| 2012-07-23 | $17.47 | $20.08 | 1,458,400 | — | — |
| 2012-07-20 | $17.67 | $20.31 | 1,721,600 | — | — |
| 2012-07-19 | $18.18 | $20.90 | 1,886,800 | — | — |
| 2012-07-18 | $18.04 | $20.73 | 2,400,800 | — | — |
| 2012-07-17 | $17.54 | $20.17 | 2,408,200 | — | — |
| 2012-07-16 | $17.31 | $19.90 | 1,279,400 | — | — |
| 2012-07-13 | $17.50 | $20.12 | 1,977,200 | — | — |
| 2012-07-12 | $17.18 | $19.76 | 5,098,600 | — | — |
| 2012-07-11 | $17.34 | $19.94 | 4,147,200 | — | — |
| 2012-07-10 | $17.58 | $20.22 | 1,579,800 | — | — |
| 2012-07-09 | $17.67 | $20.32 | 1,593,800 | — | — |
| 2012-07-06 | $17.92 | $20.61 | 1,887,200 | — | — |
| 2012-07-05 | $18.29 | $21.02 | 2,124,400 | — | — |
| 2012-07-03 | $18.21 | $20.94 | 2,491,400 | — | — |
| 2012-07-02 | $17.74 | $20.39 | 3,657,000 | — | — |
| 2012-06-29 | $17.49 | $20.10 | 3,040,800 | — | — |
| 2012-06-28 | $16.71 | $19.21 | 1,548,000 | — | — |
| 2012-06-27 | $16.53 | $19.00 | 1,590,600 | — | — |
| 2012-06-26 | $16.65 | $19.14 | 2,195,200 | — | — |
| 2012-06-25 | $16.66 | $19.15 | 2,075,600 | — | — |
| 2012-06-22 | $17.17 | $19.74 | 3,643,800 | — | — |
| 2012-06-21 | $16.94 | $19.48 | 4,358,000 | — | — |
| 2012-06-20 | $17.59 | $20.22 | 3,674,400 | — | — |
| 2012-06-19 | $17.88 | $20.55 | 4,883,800 | — | — |
| 2012-06-18 | $17.13 | $19.69 | 2,037,600 | — | — |
| 2012-06-15 | $17.09 | $19.65 | 3,084,400 | — | — |
| 2012-06-14 | $16.80 | $19.31 | 3,421,800 | — | — |
| 2012-06-13 | $16.82 | $19.33 | 2,950,400 | — | — |
| 2012-06-12 | $17.29 | $19.87 | 2,011,600 | — | — |
| 2012-06-11 | $17.20 | $19.77 | 3,006,800 | — | — |
| 2012-06-08 | $17.62 | $20.25 | 2,566,400 | — | — |
| 2012-06-07 | $17.20 | $19.77 | 2,913,800 | — | — |
| 2012-06-06 | $17.26 | $19.85 | 2,742,600 | — | — |
| 2012-06-05 | $17.13 | $19.69 | 3,413,600 | — | — |
| 2012-06-04 | $16.95 | $19.48 | 2,458,600 | — | — |
| 2012-06-01 | $17.08 | $19.63 | 5,089,000 | — | — |
| 2012-05-31 | $17.46 | $20.07 | 4,953,000 | — | — |
| 2012-05-30 | $17.92 | $20.60 | 2,258,600 | — | — |
| 2012-05-29 | $18.41 | $21.17 | 3,403,200 | — | — |
| 2012-05-25 | $18.04 | $20.73 | 3,372,800 | — | — |
| 2012-05-24 | $17.96 | $20.64 | 4,000,200 | — | — |
| 2012-05-23 | $17.60 | $20.23 | 6,452,400 | — | — |
| 2012-05-22 | $17.95 | $20.63 | 13,647,000 | — | — |
| 2012-05-21 | $17.37 | $19.96 | 7,108,000 | — | — |
| 2012-05-18 | $17.34 | $19.94 | 4,581,200 | — | — |
| 2012-05-17 | $17.46 | $20.07 | 8,257,600 | — | — |
| 2012-05-16 | $18.10 | $20.81 | 7,783,400 | — | — |
| 2012-05-15 | $18.90 | $21.73 | 4,344,400 | — | — |
| 2012-05-14 | $18.61 | $21.40 | 2,644,800 | — | — |
| 2012-05-11 | $18.66 | $21.45 | 3,799,200 | — | — |
| 2012-05-10 | $18.79 | $21.60 | 4,155,400 | — | — |
| 2012-05-09 | $18.58 | $21.36 | 4,162,800 | — | — |
| 2012-05-08 | $18.56 | $21.33 | 6,329,800 | — | — |
| 2012-05-07 | $18.98 | $21.82 | 3,023,200 | — | — |
| 2012-05-04 | $19.28 | $22.16 | 3,760,600 | — | — |
| 2012-05-03 | $19.89 | $22.87 | 5,647,200 | — | — |
| 2012-05-02 | $19.98 | $22.97 | 4,640,200 | — | — |
| 2012-05-01 | $19.42 | $22.33 | 2,331,200 | — | — |
| 2012-04-30 | $19.34 | $22.24 | 2,368,800 | — | — |
| 2012-04-27 | $19.75 | $22.70 | 3,649,000 | — | — |
| 2012-04-26 | $19.52 | $22.44 | 2,893,400 | — | — |
| 2012-04-25 | $19.13 | $21.99 | 3,128,000 | — | — |
| 2012-04-24 | $18.64 | $21.30 | 3,326,600 | — | — |
| 2012-04-23 | $18.94 | $21.65 | 1,935,000 | — | — |
| 2012-04-20 | $19.20 | $21.94 | 3,947,400 | — | — |
| 2012-04-19 | $19.04 | $21.76 | 3,533,800 | — | — |
| 2012-04-18 | $18.96 | $21.66 | 3,225,000 | — | — |
| 2012-04-17 | $18.62 | $21.28 | 2,877,000 | — | — |
| 2012-04-16 | $18.59 | $21.25 | 2,460,800 | — | — |
| 2012-04-13 | $18.58 | $21.24 | 2,439,400 | — | — |
| 2012-04-12 | $18.98 | $21.69 | 3,277,600 | — | — |
| 2012-04-11 | $18.52 | $21.17 | 4,943,000 | — | — |
| 2012-04-10 | $18.00 | $20.57 | 7,308,400 | — | — |
| 2012-04-09 | $18.48 | $21.12 | 4,571,800 | — | — |
| 2012-04-05 | $18.82 | $21.51 | 4,919,800 | — | — |
| 2012-04-04 | $18.83 | $21.53 | 6,138,600 | — | — |
| 2012-04-03 | $18.71 | $21.38 | 4,528,000 | — | — |
| 2012-04-02 | $18.88 | $21.57 | 6,152,800 | — | — |
| 2012-03-30 | $18.74 | $21.42 | 9,679,000 | — | — |
| 2012-03-29 | $18.88 | $21.57 | 6,485,400 | — | — |
| 2012-03-28 | $19.13 | $21.86 | 2,634,800 | — | — |
| 2012-03-27 | $19.46 | $22.24 | 5,282,800 | — | — |
| 2012-03-26 | $19.52 | $22.31 | 4,116,600 | — | — |
| 2012-03-23 | $19.27 | $22.02 | 4,418,800 | — | — |
| 2012-03-22 | $19.33 | $22.09 | 5,839,600 | — | — |
| 2012-03-21 | $19.69 | $22.50 | 9,877,200 | — | — |
| 2012-03-20 | $19.27 | $22.02 | 6,127,400 | — | — |
| 2012-03-19 | $18.89 | $21.58 | 5,639,600 | — | — |
| 2012-03-16 | $18.56 | $21.21 | 4,575,800 | — | — |
| 2012-03-15 | $18.49 | $21.13 | 5,501,800 | — | — |
| 2012-03-14 | $18.51 | $21.16 | 7,880,400 | — | — |
| 2012-03-13 | $18.27 | $20.88 | 8,298,000 | — | — |
| 2012-03-12 | $17.85 | $20.40 | 4,900,800 | — | — |
| 2012-03-09 | $18.14 | $20.73 | 10,768,400 | — | — |
| 2012-03-08 | $17.81 | $20.36 | 28,725,800 | — | — |
| 2012-03-07 | $18.92 | $21.62 | 6,536,200 | — | — |
| 2012-03-06 | $18.73 | $21.40 | 8,296,600 | — | — |
| 2012-03-05 | $19.02 | $21.74 | 8,758,400 | — | — |
| 2012-03-02 | $19.42 | $22.19 | 6,232,200 | — | — |
| 2012-03-01 | $19.49 | $22.27 | 6,131,600 | — | — |
| 2012-02-29 | $19.30 | $22.06 | 3,701,600 | — | — |
| 2012-02-28 | $19.60 | $22.40 | 5,195,800 | — | — |
| 2012-02-27 | $19.88 | $22.72 | 6,855,600 | — | — |
| 2012-02-24 | $19.42 | $22.20 | 7,115,800 | — | — |
| 2012-02-23 | $19.13 | $21.86 | 3,006,800 | — | — |
| 2012-02-22 | $18.73 | $21.40 | 2,721,800 | — | — |
| 2012-02-21 | $18.74 | $21.41 | 6,830,200 | — | — |
| 2012-02-17 | $19.00 | $21.72 | 2,622,200 | — | — |
| 2012-02-16 | $18.67 | $21.34 | 4,072,200 | — | — |
| 2012-02-15 | $18.60 | $21.26 | 5,541,400 | — | — |
| 2012-02-14 | $18.72 | $21.39 | 4,134,000 | — | — |
| 2012-02-13 | $18.26 | $20.88 | 4,295,800 | — | — |
| 2012-02-10 | $18.42 | $21.05 | 2,408,800 | — | — |
| 2012-02-09 | $18.54 | $21.19 | 2,217,600 | — | — |
| 2012-02-08 | $18.48 | $21.12 | 2,958,400 | — | — |
| 2012-02-07 | $18.30 | $20.91 | 2,520,800 | — | — |
| 2012-02-06 | $18.25 | $20.86 | 3,700,200 | — | — |
| 2012-02-03 | $18.43 | $21.07 | 4,962,400 | — | — |
| 2012-02-02 | $18.36 | $20.98 | 3,450,600 | — | — |
| 2012-02-01 | $18.11 | $20.70 | 3,143,200 | — | — |
| 2012-01-31 | $17.93 | $20.49 | 5,957,000 | — | — |
| 2012-01-30 | $17.80 | $20.34 | 7,536,400 | — | — |
| 2012-01-27 | $17.56 | $20.07 | 6,258,000 | — | — |
| 2012-01-26 | $17.31 | $19.78 | 4,009,600 | — | — |
| 2012-01-25 | $17.45 | $19.94 | 6,192,400 | — | — |
| 2012-01-24 | $17.48 | $19.85 | 3,287,800 | — | — |
| 2012-01-23 | $17.24 | $19.57 | 5,368,000 | — | — |
| 2012-01-20 | $17.49 | $19.86 | 7,313,600 | — | — |
| 2012-01-19 | $17.53 | $19.90 | 11,661,000 | — | — |
| 2012-01-18 | $17.43 | $19.80 | 10,760,400 | — | — |
| 2012-01-17 | $16.59 | $18.85 | 6,126,200 | — | — |
| 2012-01-13 | $16.92 | $19.22 | 7,609,200 | — | — |
| 2012-01-12 | $17.16 | $19.49 | 23,397,200 | — | — |
| 2012-01-11 | $19.54 | $22.19 | 3,774,000 | — | — |
| 2012-01-10 | $19.45 | $22.09 | 3,455,400 | — | — |
| 2012-01-09 | $19.17 | $21.78 | 4,654,200 | — | — |
| 2012-01-06 | $18.76 | $21.31 | 4,125,400 | — | — |
| 2012-01-05 | $18.97 | $21.54 | 3,364,800 | — | — |
| 2012-01-04 | $18.97 | $21.54 | 4,006,800 | — | — |
| 2012-01-03 | $18.47 | $20.98 | 8,996,200 | — | — |