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
- 2011-10-13 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 | $27.10 | $27.65 | 536,900 | — | — |
| 2012-12-28 | $26.43 | $26.97 | 402,400 | — | — |
| 2012-12-27 | $26.85 | $27.40 | 392,300 | — | — |
| 2012-12-26 | $26.78 | $27.33 | 298,600 | — | — |
| 2012-12-24 | $26.87 | $27.42 | 286,800 | — | — |
| 2012-12-21 | $26.76 | $27.31 | 2,001,200 | — | — |
| 2012-12-20 | $26.84 | $27.39 | 1,646,100 | — | — |
| 2012-12-19 | $27.57 | $28.13 | 1,007,300 | — | — |
| 2012-12-18 | $27.20 | $27.76 | 1,044,100 | — | — |
| 2012-12-17 | $26.55 | $27.09 | 681,500 | — | — |
| 2012-12-14 | $26.76 | $27.31 | 591,700 | — | — |
| 2012-12-13 | $26.69 | $27.24 | 520,800 | — | — |
| 2012-12-12 | $26.79 | $27.34 | 749,300 | — | — |
| 2012-12-11 | $26.63 | $27.17 | 777,600 | — | — |
| 2012-12-10 | $26.48 | $27.02 | 638,200 | — | — |
| 2012-12-07 | $26.38 | $26.92 | 530,100 | — | — |
| 2012-12-06 | $26.09 | $26.62 | 613,300 | — | — |
| 2012-12-05 | $26.00 | $26.53 | 663,800 | — | — |
| 2012-12-04 | $25.70 | $26.22 | 531,100 | — | — |
| 2012-12-03 | $25.77 | $26.30 | 648,400 | — | — |
| 2012-11-30 | $26.09 | $26.62 | 970,800 | — | — |
| 2012-11-29 | $26.13 | $26.66 | 584,200 | — | — |
| 2012-11-28 | $25.94 | $26.47 | 662,400 | — | — |
| 2012-11-27 | $25.63 | $26.15 | 633,600 | — | — |
| 2012-11-26 | $25.86 | $26.39 | 873,000 | — | — |
| 2012-11-23 | $25.52 | $26.04 | 341,100 | — | — |
| 2012-11-21 | $25.34 | $25.86 | 546,100 | — | — |
| 2012-11-20 | $25.12 | $25.63 | 775,300 | — | — |
| 2012-11-19 | $24.84 | $25.35 | 884,000 | — | — |
| 2012-11-16 | $24.19 | $24.68 | 984,400 | — | — |
| 2012-11-15 | $24.03 | $24.52 | 769,800 | — | — |
| 2012-11-14 | $24.05 | $24.54 | 1,002,000 | — | — |
| 2012-11-13 | $24.53 | $25.03 | 704,700 | — | — |
| 2012-11-12 | $24.76 | $25.27 | 966,600 | — | — |
| 2012-11-09 | $24.71 | $25.21 | 1,445,600 | — | — |
| 2012-11-08 | $24.92 | $25.43 | 1,120,100 | — | — |
| 2012-11-07 | $25.31 | $25.83 | 1,158,000 | — | — |
| 2012-11-06 | $26.05 | $26.58 | 1,512,100 | — | — |
| 2012-11-05 | $26.00 | $26.53 | 1,349,600 | — | — |
| 2012-11-02 | $25.63 | $26.15 | 1,503,900 | — | — |
| 2012-11-01 | $25.40 | $25.92 | 1,534,900 | — | — |
| 2012-10-31 | $24.26 | $24.76 | 1,763,600 | — | — |
| 2012-10-26 | $23.59 | $24.07 | 1,096,300 | — | — |
| 2012-10-25 | $23.71 | $24.19 | 1,296,100 | — | — |
| 2012-10-24 | $23.44 | $23.92 | 1,154,600 | — | — |
| 2012-10-23 | $24.20 | $24.69 | 1,365,300 | — | — |
| 2012-10-22 | $24.29 | $24.79 | 771,400 | — | — |
| 2012-10-19 | $24.22 | $24.71 | 1,757,500 | — | — |
| 2012-10-18 | $24.64 | $25.14 | 1,419,600 | — | — |
| 2012-10-17 | $25.08 | $25.49 | 815,000 | — | — |
| 2012-10-16 | $25.37 | $25.78 | 881,300 | — | — |
| 2012-10-15 | $24.73 | $25.13 | 620,800 | — | — |
| 2012-10-12 | $24.61 | $25.01 | 1,001,800 | — | — |
| 2012-10-11 | $24.32 | $24.72 | 832,900 | — | — |
| 2012-10-10 | $24.56 | $24.96 | 717,600 | — | — |
| 2012-10-09 | $24.79 | $25.19 | 920,100 | — | — |
| 2012-10-08 | $25.11 | $25.52 | 434,200 | — | — |
| 2012-10-05 | $25.14 | $25.55 | 717,000 | — | — |
| 2012-10-04 | $25.15 | $25.56 | 903,800 | — | — |
| 2012-10-03 | $25.02 | $25.43 | 887,000 | — | — |
| 2012-10-02 | $25.25 | $25.66 | 1,068,500 | — | — |
| 2012-10-01 | $25.24 | $25.65 | 1,838,000 | — | — |
| 2012-09-28 | $25.15 | $25.56 | 1,537,800 | — | — |
| 2012-09-27 | $25.30 | $25.71 | 944,500 | — | — |
| 2012-09-26 | $24.98 | $25.39 | 1,355,000 | — | — |
| 2012-09-25 | $25.41 | $25.82 | 1,661,700 | — | — |
| 2012-09-24 | $25.50 | $25.92 | 919,800 | — | — |
| 2012-09-21 | $25.44 | $25.86 | 1,292,900 | — | — |
| 2012-09-20 | $25.60 | $26.02 | 1,498,300 | — | — |
| 2012-09-19 | $25.98 | $26.40 | 1,004,500 | — | — |
| 2012-09-18 | $25.71 | $26.13 | 1,182,400 | — | — |
| 2012-09-17 | $25.34 | $25.75 | 799,300 | — | — |
| 2012-09-14 | $25.57 | $25.99 | 1,722,500 | — | — |
| 2012-09-13 | $25.36 | $25.77 | 754,700 | — | — |
| 2012-09-12 | $25.00 | $25.41 | 789,000 | — | — |
| 2012-09-11 | $25.38 | $25.79 | 985,400 | — | — |
| 2012-09-10 | $24.58 | $24.98 | 864,400 | — | — |
| 2012-09-07 | $25.10 | $25.51 | 627,600 | — | — |
| 2012-09-06 | $24.97 | $25.38 | 689,400 | — | — |
| 2012-09-05 | $24.07 | $24.46 | 1,199,600 | — | — |
| 2012-09-04 | $24.00 | $24.39 | 915,000 | — | — |
| 2012-08-31 | $24.29 | $24.69 | 1,153,800 | — | — |
| 2012-08-30 | $24.09 | $24.48 | 503,100 | — | — |
| 2012-08-29 | $24.01 | $24.40 | 597,700 | — | — |
| 2012-08-28 | $24.05 | $24.44 | 517,400 | — | — |
| 2012-08-27 | $24.14 | $24.53 | 662,900 | — | — |
| 2012-08-24 | $24.50 | $24.90 | 581,300 | — | — |
| 2012-08-23 | $24.63 | $25.03 | 630,900 | — | — |
| 2012-08-22 | $25.02 | $25.33 | 575,600 | — | — |
| 2012-08-21 | $25.20 | $25.51 | 608,600 | — | — |
| 2012-08-20 | $25.29 | $25.60 | 710,600 | — | — |
| 2012-08-17 | $25.14 | $25.45 | 718,700 | — | — |
| 2012-08-16 | $24.94 | $25.24 | 942,100 | — | — |
| 2012-08-15 | $24.29 | $24.59 | 475,700 | — | — |
| 2012-08-14 | $24.06 | $24.35 | 609,400 | — | — |
| 2012-08-13 | $24.51 | $24.81 | 330,100 | — | — |
| 2012-08-10 | $24.46 | $24.76 | 627,400 | — | — |
| 2012-08-09 | $24.47 | $24.77 | 470,700 | — | — |
| 2012-08-08 | $24.15 | $24.44 | 488,300 | — | — |
| 2012-08-07 | $24.24 | $24.54 | 678,300 | — | — |
| 2012-08-06 | $24.13 | $24.42 | 701,900 | — | — |
| 2012-08-03 | $24.03 | $24.32 | 1,228,700 | — | — |
| 2012-08-02 | $23.57 | $23.86 | 1,850,800 | — | — |
| 2012-08-01 | $23.90 | $24.19 | 1,666,500 | — | — |
| 2012-07-31 | $23.98 | $24.27 | 631,500 | — | — |
| 2012-07-30 | $24.20 | $24.50 | 626,300 | — | — |
| 2012-07-27 | $24.20 | $24.50 | 810,700 | — | — |
| 2012-07-26 | $23.73 | $24.02 | 1,402,200 | — | — |
| 2012-07-25 | $23.91 | $24.20 | 568,800 | — | — |
| 2012-07-24 | $23.59 | $23.88 | 790,900 | — | — |
| 2012-07-23 | $23.88 | $24.17 | 660,800 | — | — |
| 2012-07-20 | $23.79 | $24.08 | 570,900 | — | — |
| 2012-07-19 | $24.12 | $24.41 | 689,600 | — | — |
| 2012-07-18 | $23.93 | $24.22 | 684,800 | — | — |
| 2012-07-17 | $23.65 | $23.94 | 1,377,700 | — | — |
| 2012-07-16 | $23.16 | $23.44 | 990,600 | — | — |
| 2012-07-13 | $23.31 | $23.59 | 1,232,600 | — | — |
| 2012-07-12 | $23.18 | $23.46 | 1,070,500 | — | — |
| 2012-07-11 | $23.93 | $24.22 | 1,620,500 | — | — |
| 2012-07-10 | $24.36 | $24.66 | 916,200 | — | — |
| 2012-07-09 | $25.00 | $25.31 | 692,700 | — | — |
| 2012-07-06 | $25.20 | $25.51 | 433,100 | — | — |
| 2012-07-05 | $25.53 | $25.84 | 620,100 | — | — |
| 2012-07-03 | $25.68 | $25.99 | 324,900 | — | — |
| 2012-07-02 | $25.04 | $25.35 | 708,700 | — | — |
| 2012-06-29 | $25.17 | $25.48 | 1,590,300 | — | — |
| 2012-06-28 | $24.59 | $24.89 | 1,942,900 | — | — |
| 2012-06-27 | $24.29 | $24.59 | 1,045,100 | — | — |
| 2012-06-26 | $23.92 | $24.21 | 1,163,900 | — | — |
| 2012-06-25 | $23.61 | $23.90 | 1,097,600 | — | — |
| 2012-06-22 | $24.02 | $24.31 | 1,268,800 | — | — |
| 2012-06-21 | $24.28 | $24.58 | 1,418,600 | — | — |
| 2012-06-20 | $24.72 | $25.02 | 1,123,100 | — | — |
| 2012-06-19 | $25.08 | $25.39 | 1,441,400 | — | — |
| 2012-06-18 | $25.13 | $25.44 | 860,500 | — | — |
| 2012-06-15 | $25.32 | $25.63 | 3,023,700 | — | — |
| 2012-06-14 | $25.00 | $25.31 | 1,478,400 | — | — |
| 2012-06-13 | $25.17 | $25.48 | 891,300 | — | — |
| 2012-06-12 | $25.58 | $25.89 | 1,222,700 | — | — |
| 2012-06-11 | $25.51 | $25.82 | 816,100 | — | — |
| 2012-06-08 | $25.92 | $26.24 | 862,300 | — | — |
| 2012-06-07 | $25.74 | $26.05 | 802,100 | — | — |
| 2012-06-06 | $25.49 | $25.80 | 553,800 | — | — |
| 2012-06-05 | $24.58 | $24.88 | 499,600 | — | — |
| 2012-06-04 | $24.51 | $24.81 | 643,400 | — | — |
| 2012-06-01 | $24.48 | $24.78 | 1,379,300 | — | — |
| 2012-05-31 | $25.33 | $25.64 | 1,021,600 | — | — |
| 2012-05-30 | $25.45 | $25.76 | 591,900 | — | — |
| 2012-05-29 | $25.89 | $26.21 | 801,000 | — | — |
| 2012-05-25 | $25.65 | $25.96 | 677,800 | — | — |
| 2012-05-24 | $26.14 | $26.46 | 528,800 | — | — |
| 2012-05-23 | $25.79 | $26.10 | 1,252,500 | — | — |
| 2012-05-22 | $25.59 | $25.90 | 957,900 | — | — |
| 2012-05-21 | $25.34 | $25.65 | 1,096,700 | — | — |
| 2012-05-18 | $24.67 | $24.97 | 994,800 | — | — |
| 2012-05-17 | $24.42 | $24.72 | 1,455,900 | — | — |
| 2012-05-16 | $25.37 | $25.58 | 1,045,000 | — | — |
| 2012-05-15 | $25.21 | $25.42 | 565,500 | — | — |
| 2012-05-14 | $25.43 | $25.64 | 567,200 | — | — |
| 2012-05-11 | $26.03 | $26.24 | 625,800 | — | — |
| 2012-05-10 | $26.14 | $26.35 | 701,500 | — | — |
| 2012-05-09 | $26.13 | $26.34 | 923,400 | — | — |
| 2012-05-08 | $26.36 | $26.58 | 925,900 | — | — |
| 2012-05-07 | $26.21 | $26.42 | 995,000 | — | — |
| 2012-05-04 | $26.45 | $26.67 | 870,000 | — | — |
| 2012-05-03 | $27.30 | $27.52 | 990,000 | — | — |
| 2012-05-02 | $27.76 | $27.99 | 835,000 | — | — |
| 2012-05-01 | $27.66 | $27.89 | 638,900 | — | — |
| 2012-04-30 | $27.88 | $28.11 | 364,000 | — | — |
| 2012-04-27 | $28.38 | $28.61 | 642,700 | — | — |
| 2012-04-26 | $28.10 | $28.33 | 459,100 | — | — |
| 2012-04-25 | $27.70 | $27.93 | 569,600 | — | — |
| 2012-04-24 | $27.10 | $27.32 | 518,100 | — | — |
| 2012-04-23 | $26.89 | $27.11 | 556,500 | — | — |
| 2012-04-20 | $27.36 | $27.58 | 807,500 | — | — |
| 2012-04-19 | $27.10 | $27.32 | 1,061,300 | — | — |
| 2012-04-18 | $27.65 | $27.88 | 1,118,700 | — | — |
| 2012-04-17 | $27.20 | $27.42 | 540,600 | — | — |
| 2012-04-16 | $26.90 | $27.12 | 850,400 | — | — |
| 2012-04-13 | $26.83 | $27.05 | 492,700 | — | — |
| 2012-04-12 | $27.32 | $27.54 | 646,500 | — | — |
| 2012-04-11 | $27.00 | $27.22 | 810,200 | — | — |
| 2012-04-10 | $26.94 | $27.16 | 909,900 | — | — |
| 2012-04-09 | $27.36 | $27.58 | 495,500 | — | — |
| 2012-04-05 | $27.97 | $28.20 | 477,500 | — | — |
| 2012-04-04 | $27.80 | $28.03 | 1,070,400 | — | — |
| 2012-04-03 | $28.25 | $28.48 | 1,034,300 | — | — |
| 2012-04-02 | $28.32 | $28.55 | 817,100 | — | — |
| 2012-03-30 | $27.75 | $27.98 | 1,310,900 | — | — |
| 2012-03-29 | $27.66 | $27.89 | 855,500 | — | — |
| 2012-03-28 | $27.96 | $28.19 | 918,000 | — | — |
| 2012-03-27 | $27.99 | $28.22 | 601,000 | — | — |
| 2012-03-26 | $27.85 | $28.08 | 642,100 | — | — |
| 2012-03-23 | $27.20 | $27.42 | 519,500 | — | — |
| 2012-03-22 | $27.22 | $27.44 | 665,800 | — | — |
| 2012-03-21 | $27.33 | $27.55 | 872,000 | — | — |
| 2012-03-20 | $27.31 | $27.53 | 993,200 | — | — |
| 2012-03-19 | $27.94 | $28.17 | 796,500 | — | — |
| 2012-03-16 | $28.19 | $28.42 | 903,100 | — | — |
| 2012-03-15 | $28.73 | $28.97 | 689,200 | — | — |
| 2012-03-14 | $28.36 | $28.59 | 1,183,100 | — | — |
| 2012-03-13 | $28.42 | $28.65 | 861,600 | — | — |
| 2012-03-12 | $27.53 | $27.76 | 879,800 | — | — |
| 2012-03-09 | $27.25 | $27.47 | 719,500 | — | — |
| 2012-03-08 | $26.62 | $26.84 | 894,800 | — | — |
| 2012-03-07 | $26.21 | $26.42 | 933,200 | — | — |
| 2012-03-06 | $25.85 | $26.06 | 1,334,200 | — | — |
| 2012-03-05 | $26.22 | $26.43 | 1,339,800 | — | — |
| 2012-03-02 | $26.60 | $26.82 | 1,594,900 | — | — |
| 2012-03-01 | $26.69 | $26.91 | 1,801,400 | — | — |
| 2012-02-29 | $25.98 | $26.09 | 4,339,600 | — | — |
| 2012-02-28 | $26.84 | $26.95 | 3,443,900 | — | — |
| 2012-02-27 | $27.36 | $27.48 | 1,429,000 | — | — |
| 2012-02-24 | $27.26 | $27.38 | 827,900 | — | — |
| 2012-02-23 | $27.78 | $27.90 | 335,900 | — | — |
| 2012-02-22 | $27.53 | $27.65 | 467,500 | — | — |
| 2012-02-21 | $27.82 | $27.94 | 753,500 | — | — |
| 2012-02-17 | $27.59 | $27.71 | 583,500 | — | — |
| 2012-02-16 | $27.15 | $27.27 | 639,700 | — | — |
| 2012-02-15 | $27.00 | $27.12 | 1,071,300 | — | — |
| 2012-02-14 | $26.92 | $27.03 | 926,400 | — | — |
| 2012-02-13 | $27.03 | $27.15 | 638,900 | — | — |
| 2012-02-10 | $27.07 | $27.19 | 527,300 | — | — |
| 2012-02-09 | $27.13 | $27.25 | 721,500 | — | — |
| 2012-02-08 | $27.39 | $27.51 | 737,900 | — | — |
| 2012-02-07 | $27.22 | $27.34 | 963,800 | — | — |
| 2012-02-06 | $26.78 | $26.89 | 655,100 | — | — |
| 2012-02-03 | $27.03 | $27.15 | 719,800 | — | — |
| 2012-02-02 | $26.65 | $26.76 | 715,200 | — | — |
| 2012-02-01 | $26.82 | $26.93 | 816,600 | — | — |
| 2012-01-31 | $25.91 | $26.02 | 792,700 | — | — |
| 2012-01-30 | $25.92 | $26.03 | 475,300 | — | — |
| 2012-01-27 | $25.81 | $25.92 | 685,900 | — | — |
| 2012-01-26 | $25.94 | $26.05 | 850,000 | — | — |
| 2012-01-25 | $26.60 | $26.71 | 881,800 | — | — |
| 2012-01-24 | $26.14 | $26.25 | 761,400 | — | — |
| 2012-01-23 | $25.75 | $25.86 | 842,800 | — | — |
| 2012-01-20 | $26.36 | $26.47 | 1,014,900 | — | — |
| 2012-01-19 | $26.62 | $26.73 | 838,000 | — | — |
| 2012-01-18 | $26.99 | $27.11 | 1,453,700 | — | — |
| 2012-01-17 | $25.63 | $25.74 | 465,400 | — | — |
| 2012-01-13 | $25.63 | $25.74 | 886,200 | — | — |
| 2012-01-12 | $25.70 | $25.81 | 709,300 | — | — |
| 2012-01-11 | $26.06 | $26.17 | 1,066,300 | — | — |
| 2012-01-10 | $25.58 | $25.69 | 1,048,300 | — | — |
| 2012-01-09 | $25.27 | $25.38 | 558,700 | — | — |
| 2012-01-06 | $25.17 | $25.28 | 524,400 | — | — |
| 2012-01-05 | $25.60 | $25.71 | 2,270,700 | — | — |
| 2012-01-04 | $25.97 | $26.08 | 1,391,900 | — | — |
| 2012-01-03 | $25.14 | $25.25 | 1,059,100 | — | — |