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 | $20.34 | $59.76 | 837,875 | — | — |
| 2012-12-28 | $20.08 | $59.01 | 795,375 | — | — |
| 2012-12-27 | $20.17 | $59.27 | 834,375 | — | — |
| 2012-12-26 | $20.14 | $59.17 | 1,080,625 | — | — |
| 2012-12-24 | $20.03 | $58.87 | 387,250 | — | — |
| 2012-12-21 | $19.88 | $58.42 | 1,217,750 | — | — |
| 2012-12-20 | $19.92 | $58.54 | 619,125 | — | — |
| 2012-12-19 | $19.75 | $58.04 | 532,875 | — | — |
| 2012-12-18 | $20.02 | $58.84 | 664,125 | — | — |
| 2012-12-17 | $19.98 | $58.73 | 776,500 | — | — |
| 2012-12-14 | $19.66 | $57.79 | 968,375 | — | — |
| 2012-12-13 | $19.88 | $58.42 | 537,250 | — | — |
| 2012-12-12 | $20.11 | $59.10 | 505,500 | — | — |
| 2012-12-11 | $20.10 | $59.06 | 807,750 | — | — |
| 2012-12-10 | $19.97 | $58.68 | 799,250 | — | — |
| 2012-12-07 | $19.98 | $58.73 | 394,375 | — | — |
| 2012-12-06 | $19.96 | $58.66 | 858,250 | — | — |
| 2012-12-05 | $20.01 | $58.80 | 1,312,500 | — | — |
| 2012-12-04 | $20.20 | $59.36 | 743,375 | — | — |
| 2012-12-03 | $20.26 | $59.55 | 865,375 | — | — |
| 2012-11-30 | $20.43 | $60.04 | 896,875 | — | — |
| 2012-11-29 | $20.33 | $59.74 | 448,250 | — | — |
| 2012-11-28 | $20.24 | $59.48 | 682,125 | — | — |
| 2012-11-27 | $20.16 | $59.24 | 465,750 | — | — |
| 2012-11-26 | $20.34 | $59.78 | 934,750 | — | — |
| 2012-11-23 | $19.94 | $58.61 | 308,875 | — | — |
| 2012-11-21 | $19.90 | $58.47 | 393,375 | — | — |
| 2012-11-20 | $19.86 | $58.35 | 459,500 | — | — |
| 2012-11-19 | $19.74 | $58.00 | 455,000 | — | — |
| 2012-11-16 | $19.68 | $57.83 | 527,500 | — | — |
| 2012-11-15 | $19.50 | $57.32 | 528,625 | — | — |
| 2012-11-14 | $19.63 | $57.69 | 650,750 | — | — |
| 2012-11-13 | $20.03 | $58.46 | 459,625 | — | — |
| 2012-11-12 | $19.93 | $58.15 | 448,375 | — | — |
| 2012-11-09 | $19.97 | $58.27 | 665,375 | — | — |
| 2012-11-08 | $20.13 | $58.74 | 459,500 | — | — |
| 2012-11-07 | $20.19 | $58.92 | 686,750 | — | — |
| 2012-11-06 | $20.70 | $60.42 | 458,125 | — | — |
| 2012-11-05 | $20.51 | $59.86 | 768,500 | — | — |
| 2012-11-02 | $20.22 | $59.02 | 632,250 | — | — |
| 2012-11-01 | $20.56 | $60.00 | 1,254,625 | — | — |
| 2012-10-31 | $20.31 | $59.27 | 600,000 | — | — |
| 2012-10-26 | $20.20 | $58.95 | 497,250 | — | — |
| 2012-10-25 | $20.16 | $58.83 | 676,500 | — | — |
| 2012-10-24 | $19.86 | $57.94 | 807,000 | — | — |
| 2012-10-23 | $19.90 | $58.06 | 1,081,375 | — | — |
| 2012-10-22 | $20.17 | $58.85 | 740,625 | — | — |
| 2012-10-19 | $20.19 | $58.92 | 4,435,250 | — | — |
| 2012-10-18 | $20.54 | $59.95 | 788,125 | — | — |
| 2012-10-17 | $20.58 | $60.07 | 1,036,375 | — | — |
| 2012-10-16 | $20.24 | $59.06 | 1,041,500 | — | — |
| 2012-10-15 | $20.03 | $58.46 | 1,096,250 | — | — |
| 2012-10-12 | $19.83 | $57.87 | 1,000,375 | — | — |
| 2012-10-11 | $19.90 | $58.06 | 1,024,875 | — | — |
| 2012-10-10 | $20.06 | $58.55 | 928,125 | — | — |
| 2012-10-09 | $19.83 | $57.87 | 711,000 | — | — |
| 2012-10-08 | $19.97 | $58.27 | 446,875 | — | — |
| 2012-10-05 | $19.97 | $58.27 | 967,750 | — | — |
| 2012-10-04 | $19.91 | $58.11 | 712,500 | — | — |
| 2012-10-03 | $19.76 | $57.66 | 395,375 | — | — |
| 2012-10-02 | $19.66 | $57.36 | 541,125 | — | — |
| 2012-10-01 | $19.54 | $57.01 | 952,500 | — | — |
| 2012-09-28 | $19.81 | $57.80 | 660,500 | — | — |
| 2012-09-27 | $19.58 | $57.15 | 486,750 | — | — |
| 2012-09-26 | $19.78 | $57.71 | 646,125 | — | — |
| 2012-09-25 | $19.69 | $57.45 | 577,125 | — | — |
| 2012-09-24 | $19.73 | $57.57 | 827,750 | — | — |
| 2012-09-21 | $19.42 | $56.66 | 1,281,625 | — | — |
| 2012-09-20 | $19.34 | $56.43 | 433,875 | — | — |
| 2012-09-19 | $19.31 | $56.36 | 876,125 | — | — |
| 2012-09-18 | $19.34 | $56.45 | 1,107,750 | — | — |
| 2012-09-17 | $19.46 | $56.80 | 1,018,500 | — | — |
| 2012-09-14 | $19.78 | $57.73 | 1,162,125 | — | — |
| 2012-09-13 | $20.32 | $59.30 | 872,500 | — | — |
| 2012-09-12 | $20.01 | $58.39 | 548,750 | — | — |
| 2012-09-11 | $20.17 | $58.85 | 637,125 | — | — |
| 2012-09-10 | $20.38 | $59.46 | 479,125 | — | — |
| 2012-09-07 | $20.18 | $58.90 | 758,875 | — | — |
| 2012-09-06 | $20.42 | $59.58 | 778,125 | — | — |
| 2012-09-05 | $20.10 | $58.64 | 1,205,750 | — | — |
| 2012-09-04 | $20.52 | $59.88 | 862,000 | — | — |
| 2012-08-31 | $20.00 | $58.36 | 621,000 | — | — |
| 2012-08-30 | $20.00 | $58.36 | 497,250 | — | — |
| 2012-08-29 | $20.15 | $58.81 | 509,625 | — | — |
| 2012-08-28 | $20.17 | $58.85 | 465,000 | — | — |
| 2012-08-27 | $20.15 | $58.81 | 547,000 | — | — |
| 2012-08-24 | $20.04 | $58.48 | 502,125 | — | — |
| 2012-08-23 | $19.91 | $58.11 | 678,125 | — | — |
| 2012-08-22 | $19.94 | $58.20 | 540,125 | — | — |
| 2012-08-21 | $19.98 | $58.29 | 554,875 | — | — |
| 2012-08-20 | $20.10 | $58.67 | 482,625 | — | — |
| 2012-08-17 | $20.26 | $59.11 | 730,750 | — | — |
| 2012-08-16 | $20.17 | $58.85 | 1,317,375 | — | — |
| 2012-08-15 | $20.35 | $59.39 | 614,250 | — | — |
| 2012-08-14 | $20.49 | $59.40 | 585,000 | — | — |
| 2012-08-13 | $20.42 | $59.22 | 620,375 | — | — |
| 2012-08-10 | $20.54 | $59.56 | 771,125 | — | — |
| 2012-08-09 | $20.44 | $59.26 | 725,750 | — | — |
| 2012-08-08 | $20.50 | $59.45 | 1,218,750 | — | — |
| 2012-08-07 | $20.73 | $60.10 | 1,265,375 | — | — |
| 2012-08-06 | $20.66 | $59.89 | 879,250 | — | — |
| 2012-08-03 | $20.66 | $59.89 | 1,049,875 | — | — |
| 2012-08-02 | $20.58 | $59.66 | 994,500 | — | — |
| 2012-08-01 | $20.54 | $59.56 | 1,127,750 | — | — |
| 2012-07-31 | $20.51 | $59.47 | 2,185,375 | — | — |
| 2012-07-30 | $21.34 | $61.86 | 1,058,250 | — | — |
| 2012-07-27 | $21.38 | $61.98 | 610,125 | — | — |
| 2012-07-26 | $20.94 | $60.72 | 1,683,000 | — | — |
| 2012-07-25 | $21.04 | $61.00 | 774,500 | — | — |
| 2012-07-24 | $21.18 | $61.40 | 615,125 | — | — |
| 2012-07-23 | $21.23 | $61.56 | 1,005,375 | — | — |
| 2012-07-20 | $21.33 | $61.84 | 4,768,125 | — | — |
| 2012-07-19 | $21.12 | $61.23 | 1,067,125 | — | — |
| 2012-07-18 | $21.22 | $61.51 | 1,471,125 | — | — |
| 2012-07-17 | $21.31 | $61.79 | 1,859,375 | — | — |
| 2012-07-16 | $21.41 | $62.07 | 966,875 | — | — |
| 2012-07-13 | $21.48 | $62.28 | 1,148,250 | — | — |
| 2012-07-12 | $21.00 | $60.89 | 1,250,250 | — | — |
| 2012-07-11 | $20.77 | $60.21 | 1,095,125 | — | — |
| 2012-07-10 | $20.86 | $60.49 | 1,279,000 | — | — |
| 2012-07-09 | $20.74 | $60.14 | 693,875 | — | — |
| 2012-07-06 | $20.70 | $60.00 | 519,250 | — | — |
| 2012-07-05 | $20.73 | $60.10 | 937,375 | — | — |
| 2012-07-03 | $20.63 | $59.82 | 357,250 | — | — |
| 2012-07-02 | $20.49 | $59.40 | 1,780,000 | — | — |
| 2012-06-29 | $19.97 | $57.89 | 1,128,000 | — | — |
| 2012-06-28 | $19.91 | $57.73 | 1,067,500 | — | — |
| 2012-06-27 | $19.80 | $57.41 | 621,125 | — | — |
| 2012-06-26 | $19.50 | $56.55 | 613,625 | — | — |
| 2012-06-25 | $19.48 | $56.48 | 777,500 | — | — |
| 2012-06-22 | $19.44 | $56.36 | 768,000 | — | — |
| 2012-06-21 | $19.22 | $55.71 | 503,875 | — | — |
| 2012-06-20 | $19.34 | $56.06 | 1,107,500 | — | — |
| 2012-06-19 | $19.47 | $56.46 | 600,500 | — | — |
| 2012-06-18 | $19.48 | $56.48 | 705,625 | — | — |
| 2012-06-15 | $19.14 | $55.51 | 1,239,500 | — | — |
| 2012-06-14 | $19.24 | $55.78 | 646,000 | — | — |
| 2012-06-13 | $19.07 | $55.30 | 798,250 | — | — |
| 2012-06-12 | $19.18 | $55.60 | 589,625 | — | — |
| 2012-06-11 | $19.12 | $55.44 | 874,125 | — | — |
| 2012-06-08 | $19.25 | $55.81 | 1,146,250 | — | — |
| 2012-06-07 | $19.33 | $56.04 | 727,750 | — | — |
| 2012-06-06 | $19.51 | $56.57 | 1,691,625 | — | — |
| 2012-06-05 | $19.27 | $55.88 | 1,521,375 | — | — |
| 2012-06-04 | $18.85 | $54.65 | 1,361,750 | — | — |
| 2012-06-01 | $18.53 | $53.72 | 785,625 | — | — |
| 2012-05-31 | $18.48 | $53.58 | 676,875 | — | — |
| 2012-05-30 | $18.40 | $53.35 | 685,875 | — | — |
| 2012-05-29 | $18.53 | $53.72 | 706,125 | — | — |
| 2012-05-25 | $18.42 | $53.39 | 715,125 | — | — |
| 2012-05-24 | $18.46 | $53.53 | 808,750 | — | — |
| 2012-05-23 | $18.02 | $52.26 | 836,250 | — | — |
| 2012-05-22 | $17.99 | $52.17 | 535,750 | — | — |
| 2012-05-21 | $17.81 | $51.63 | 826,375 | — | — |
| 2012-05-18 | $17.81 | $51.63 | 838,625 | — | — |
| 2012-05-17 | $17.81 | $51.63 | 650,375 | — | — |
| 2012-05-16 | $17.98 | $52.14 | 499,250 | — | — |
| 2012-05-15 | $17.95 | $52.05 | 539,875 | — | — |
| 2012-05-14 | $18.18 | $52.34 | 644,250 | — | — |
| 2012-05-11 | $18.30 | $52.68 | 674,000 | — | — |
| 2012-05-10 | $18.26 | $52.57 | 710,875 | — | — |
| 2012-05-09 | $18.02 | $51.88 | 765,875 | — | — |
| 2012-05-08 | $17.98 | $51.76 | 657,375 | — | — |
| 2012-05-07 | $17.98 | $51.74 | 696,875 | — | — |
| 2012-05-04 | $18.02 | $51.86 | 788,750 | — | — |
| 2012-05-03 | $17.89 | $51.49 | 524,000 | — | — |
| 2012-05-02 | $18.07 | $52.02 | 466,125 | — | — |
| 2012-05-01 | $18.19 | $52.36 | 511,125 | — | — |
| 2012-04-30 | $18.17 | $52.29 | 978,750 | — | — |
| 2012-04-27 | $18.05 | $51.95 | 719,625 | — | — |
| 2012-04-26 | $17.90 | $51.51 | 322,500 | — | — |
| 2012-04-25 | $17.90 | $51.51 | 631,000 | — | — |
| 2012-04-24 | $17.71 | $50.98 | 527,125 | — | — |
| 2012-04-23 | $17.43 | $50.17 | 592,250 | — | — |
| 2012-04-20 | $17.66 | $50.84 | 484,250 | — | — |
| 2012-04-19 | $17.48 | $50.31 | 484,000 | — | — |
| 2012-04-18 | $17.53 | $50.45 | 645,000 | — | — |
| 2012-04-17 | $17.58 | $50.59 | 585,250 | — | — |
| 2012-04-16 | $17.36 | $49.97 | 481,125 | — | — |
| 2012-04-13 | $17.22 | $49.55 | 491,875 | — | — |
| 2012-04-12 | $17.37 | $49.99 | 534,000 | — | — |
| 2012-04-11 | $17.30 | $49.81 | 509,125 | — | — |
| 2012-04-10 | $17.38 | $50.01 | 524,250 | — | — |
| 2012-04-09 | $17.57 | $50.57 | 484,500 | — | — |
| 2012-04-05 | $17.78 | $51.19 | 469,875 | — | — |
| 2012-04-04 | $17.88 | $51.46 | 519,875 | — | — |
| 2012-04-03 | $18.02 | $51.88 | 540,500 | — | — |
| 2012-04-02 | $17.89 | $51.49 | 670,500 | — | — |
| 2012-03-30 | $17.83 | $51.33 | 583,500 | — | — |
| 2012-03-29 | $17.88 | $51.46 | 409,250 | — | — |
| 2012-03-28 | $17.82 | $51.30 | 481,500 | — | — |
| 2012-03-27 | $17.90 | $51.53 | 600,250 | — | — |
| 2012-03-26 | $17.85 | $51.37 | 585,250 | — | — |
| 2012-03-23 | $17.70 | $50.93 | 597,625 | — | — |
| 2012-03-22 | $17.48 | $50.31 | 502,500 | — | — |
| 2012-03-21 | $17.45 | $50.22 | 437,125 | — | — |
| 2012-03-20 | $17.55 | $50.52 | 256,500 | — | — |
| 2012-03-19 | $17.60 | $50.66 | 488,500 | — | — |
| 2012-03-16 | $17.63 | $50.75 | 1,367,750 | — | — |
| 2012-03-15 | $17.66 | $50.84 | 692,125 | — | — |
| 2012-03-14 | $17.67 | $50.87 | 559,875 | — | — |
| 2012-03-13 | $17.92 | $51.58 | 562,875 | — | — |
| 2012-03-12 | $17.85 | $51.37 | 465,875 | — | — |
| 2012-03-09 | $17.78 | $51.16 | 401,500 | — | — |
| 2012-03-08 | $17.62 | $50.73 | 489,000 | — | — |
| 2012-03-07 | $17.54 | $50.47 | 563,125 | — | — |
| 2012-03-06 | $17.55 | $50.52 | 496,500 | — | — |
| 2012-03-05 | $17.75 | $51.10 | 734,000 | — | — |
| 2012-03-02 | $17.62 | $50.70 | 704,500 | — | — |
| 2012-03-01 | $17.69 | $50.91 | 932,125 | — | — |
| 2012-02-29 | $17.77 | $51.14 | 2,268,625 | — | — |
| 2012-02-28 | $17.61 | $50.68 | 734,375 | — | — |
| 2012-02-27 | $17.86 | $51.39 | 776,250 | — | — |
| 2012-02-24 | $18.04 | $51.92 | 551,375 | — | — |
| 2012-02-23 | $18.09 | $52.06 | 971,500 | — | — |
| 2012-02-22 | $17.73 | $51.03 | 319,750 | — | — |
| 2012-02-21 | $17.70 | $50.96 | 430,375 | — | — |
| 2012-02-17 | $17.71 | $50.98 | 560,875 | — | — |
| 2012-02-16 | $17.82 | $51.30 | 433,750 | — | — |
| 2012-02-15 | $17.58 | $50.61 | 483,500 | — | — |
| 2012-02-14 | $17.79 | $50.83 | 401,625 | — | — |
| 2012-02-13 | $17.90 | $51.15 | 434,250 | — | — |
| 2012-02-10 | $17.66 | $50.44 | 589,500 | — | — |
| 2012-02-09 | $17.80 | $50.85 | 558,250 | — | — |
| 2012-02-08 | $18.01 | $51.45 | 307,250 | — | — |
| 2012-02-07 | $17.97 | $51.33 | 397,000 | — | — |
| 2012-02-06 | $17.80 | $50.85 | 369,125 | — | — |
| 2012-02-03 | $17.81 | $50.88 | 607,125 | — | — |
| 2012-02-02 | $17.82 | $50.90 | 426,375 | — | — |
| 2012-02-01 | $17.85 | $50.99 | 543,000 | — | — |
| 2012-01-31 | $17.65 | $50.42 | 702,500 | — | — |
| 2012-01-30 | $17.54 | $50.12 | 505,125 | — | — |
| 2012-01-27 | $17.64 | $50.40 | 501,875 | — | — |
| 2012-01-26 | $17.66 | $50.47 | 469,500 | — | — |
| 2012-01-25 | $17.44 | $49.83 | 472,125 | — | — |
| 2012-01-24 | $17.34 | $49.53 | 494,250 | — | — |
| 2012-01-23 | $17.42 | $49.76 | 516,500 | — | — |
| 2012-01-20 | $17.39 | $49.69 | 644,500 | — | — |
| 2012-01-19 | $17.37 | $49.62 | 638,875 | — | — |
| 2012-01-18 | $17.29 | $49.39 | 520,500 | — | — |
| 2012-01-17 | $17.14 | $48.96 | 663,750 | — | — |
| 2012-01-13 | $17.01 | $48.59 | 737,500 | — | — |
| 2012-01-12 | $17.09 | $48.82 | 878,375 | — | — |
| 2012-01-11 | $16.97 | $48.48 | 964,625 | — | — |
| 2012-01-10 | $16.94 | $48.41 | 834,875 | — | — |
| 2012-01-09 | $17.00 | $48.57 | 883,125 | — | — |
| 2012-01-06 | $17.16 | $49.03 | 554,500 | — | — |
| 2012-01-05 | $17.21 | $49.16 | 1,464,500 | — | — |
| 2012-01-04 | $17.30 | $49.44 | 792,750 | — | — |
| 2012-01-03 | $17.45 | $49.85 | 710,875 | — | — |