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
- 1999-07-23 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 | $26.61 | $28.02 | 344,310 | — | — |
| 2012-12-28 | $26.44 | $27.85 | 175,375 | — | — |
| 2012-12-27 | $26.38 | $27.78 | 173,190 | — | — |
| 2012-12-26 | $26.73 | $28.15 | 220,915 | — | — |
| 2012-12-24 | $26.63 | $28.04 | 98,440 | — | — |
| 2012-12-21 | $27.09 | $28.52 | 925,290 | — | — |
| 2012-12-20 | $26.88 | $28.30 | 241,040 | — | — |
| 2012-12-19 | $26.72 | $28.14 | 288,190 | — | — |
| 2012-12-18 | $26.83 | $28.25 | 534,750 | — | — |
| 2012-12-17 | $26.96 | $28.39 | 370,415 | — | — |
| 2012-12-14 | $26.68 | $28.09 | 219,075 | — | — |
| 2012-12-13 | $26.93 | $28.36 | 188,830 | — | — |
| 2012-12-12 | $26.90 | $28.33 | 286,005 | — | — |
| 2012-12-11 | $26.86 | $28.28 | 318,090 | — | — |
| 2012-12-10 | $26.69 | $28.10 | 350,405 | — | — |
| 2012-12-07 | $26.63 | $28.04 | 527,965 | — | — |
| 2012-12-06 | $26.58 | $27.99 | 202,515 | — | — |
| 2012-12-05 | $26.12 | $27.51 | 263,580 | — | — |
| 2012-12-04 | $26.24 | $27.63 | 285,315 | — | — |
| 2012-12-03 | $26.04 | $27.42 | 255,760 | — | — |
| 2012-11-30 | $26.30 | $27.69 | 513,015 | — | — |
| 2012-11-29 | $26.28 | $27.67 | 287,385 | — | — |
| 2012-11-28 | $26.17 | $27.55 | 284,510 | — | — |
| 2012-11-27 | $25.89 | $27.26 | 187,795 | — | — |
| 2012-11-26 | $25.86 | $27.23 | 223,445 | — | — |
| 2012-11-23 | $25.45 | $26.80 | 77,280 | — | — |
| 2012-11-21 | $25.25 | $26.59 | 167,095 | — | — |
| 2012-11-20 | $25.41 | $26.76 | 187,795 | — | — |
| 2012-11-19 | $25.48 | $26.83 | 293,940 | — | — |
| 2012-11-16 | $25.03 | $26.36 | 377,545 | — | — |
| 2012-11-15 | $24.93 | $26.25 | 331,085 | — | — |
| 2012-11-14 | $25.83 | $27.20 | 274,735 | — | — |
| 2012-11-13 | $26.16 | $27.54 | 380,535 | — | — |
| 2012-11-12 | $26.24 | $27.63 | 866,065 | — | — |
| 2012-11-09 | $25.53 | $26.88 | 480,240 | — | — |
| 2012-11-08 | $25.37 | $26.71 | 287,040 | — | — |
| 2012-11-07 | $25.57 | $26.93 | 310,270 | — | — |
| 2012-11-06 | $26.34 | $27.32 | 412,505 | — | — |
| 2012-11-05 | $26.29 | $27.27 | 655,155 | — | — |
| 2012-11-02 | $26.63 | $27.62 | 827,425 | — | — |
| 2012-11-01 | $26.49 | $27.48 | 523,365 | — | — |
| 2012-10-31 | $26.12 | $27.10 | 385,825 | — | — |
| 2012-10-26 | $25.63 | $26.58 | 267,030 | — | — |
| 2012-10-25 | $25.57 | $26.52 | 309,580 | — | — |
| 2012-10-24 | $25.43 | $26.39 | 167,900 | — | — |
| 2012-10-23 | $26.00 | $26.97 | 214,360 | — | — |
| 2012-10-22 | $26.18 | $27.16 | 256,335 | — | — |
| 2012-10-19 | $25.77 | $26.73 | 277,380 | — | — |
| 2012-10-18 | $25.99 | $26.96 | 206,655 | — | — |
| 2012-10-17 | $26.61 | $27.60 | 263,350 | — | — |
| 2012-10-16 | $26.53 | $27.52 | 234,830 | — | — |
| 2012-10-15 | $26.67 | $27.67 | 387,780 | — | — |
| 2012-10-12 | $26.64 | $27.64 | 241,385 | — | — |
| 2012-10-11 | $26.96 | $27.96 | 314,870 | — | — |
| 2012-10-10 | $27.22 | $28.23 | 422,855 | — | — |
| 2012-10-09 | $27.38 | $28.41 | 333,730 | — | — |
| 2012-10-08 | $27.98 | $29.03 | 304,750 | — | — |
| 2012-10-05 | $28.77 | $29.85 | 275,655 | — | — |
| 2012-10-04 | $28.60 | $29.67 | 350,520 | — | — |
| 2012-10-03 | $28.52 | $29.59 | 492,890 | — | — |
| 2012-10-02 | $28.50 | $29.57 | 390,080 | — | — |
| 2012-10-01 | $28.51 | $29.58 | 714,495 | — | — |
| 2012-09-28 | $28.54 | $29.61 | 643,080 | — | — |
| 2012-09-27 | $28.13 | $29.18 | 356,155 | — | — |
| 2012-09-26 | $27.80 | $28.84 | 483,805 | — | — |
| 2012-09-25 | $27.69 | $28.72 | 527,620 | — | — |
| 2012-09-24 | $27.78 | $28.82 | 581,900 | — | — |
| 2012-09-21 | $27.52 | $28.55 | 1,532,260 | — | — |
| 2012-09-20 | $27.04 | $28.05 | 314,525 | — | — |
| 2012-09-19 | $26.98 | $27.99 | 346,150 | — | — |
| 2012-09-18 | $27.03 | $28.04 | 420,440 | — | — |
| 2012-09-17 | $26.48 | $27.47 | 198,490 | — | — |
| 2012-09-14 | $26.50 | $27.49 | 300,150 | — | — |
| 2012-09-13 | $26.25 | $27.23 | 354,085 | — | — |
| 2012-09-12 | $25.79 | $26.75 | 192,280 | — | — |
| 2012-09-11 | $25.71 | $26.67 | 204,585 | — | — |
| 2012-09-10 | $25.41 | $26.36 | 191,705 | — | — |
| 2012-09-07 | $25.25 | $26.20 | 266,685 | — | — |
| 2012-09-06 | $25.02 | $25.95 | 666,770 | — | — |
| 2012-09-05 | $24.97 | $25.90 | 560,510 | — | — |
| 2012-09-04 | $25.63 | $26.59 | 434,585 | — | — |
| 2012-08-31 | $25.63 | $26.58 | 463,335 | — | — |
| 2012-08-30 | $24.86 | $25.79 | 134,435 | — | — |
| 2012-08-29 | $25.35 | $26.29 | 250,355 | — | — |
| 2012-08-28 | $25.46 | $26.41 | 354,200 | — | — |
| 2012-08-27 | $24.78 | $25.71 | 211,830 | — | — |
| 2012-08-24 | $24.46 | $25.37 | 316,940 | — | — |
| 2012-08-23 | $24.55 | $25.46 | 251,275 | — | — |
| 2012-08-22 | $25.15 | $26.09 | 404,225 | — | — |
| 2012-08-21 | $25.39 | $26.34 | 280,255 | — | — |
| 2012-08-20 | $25.32 | $26.27 | 205,275 | — | — |
| 2012-08-17 | $25.38 | $26.33 | 258,520 | — | — |
| 2012-08-16 | $25.34 | $26.29 | 245,180 | — | — |
| 2012-08-15 | $24.80 | $25.73 | 381,340 | — | — |
| 2012-08-14 | $24.80 | $25.73 | 490,935 | — | — |
| 2012-08-13 | $24.70 | $25.63 | 490,360 | — | — |
| 2012-08-10 | $24.44 | $25.36 | 492,315 | — | — |
| 2012-08-09 | $24.98 | $25.92 | 166,060 | — | — |
| 2012-08-08 | $25.26 | $26.01 | 304,175 | — | — |
| 2012-08-07 | $25.62 | $26.37 | 330,740 | — | — |
| 2012-08-06 | $25.75 | $26.51 | 377,315 | — | — |
| 2012-08-03 | $25.78 | $26.54 | 451,720 | — | — |
| 2012-08-02 | $25.70 | $26.45 | 733,815 | — | — |
| 2012-08-01 | $25.99 | $26.76 | 571,205 | — | — |
| 2012-07-31 | $26.03 | $26.79 | 469,890 | — | — |
| 2012-07-30 | $25.88 | $26.64 | 310,615 | — | — |
| 2012-07-27 | $25.78 | $26.54 | 637,675 | — | — |
| 2012-07-26 | $26.00 | $26.77 | 551,080 | — | — |
| 2012-07-25 | $25.67 | $26.43 | 564,765 | — | — |
| 2012-07-24 | $25.78 | $26.54 | 464,255 | — | — |
| 2012-07-23 | $25.75 | $26.51 | 514,740 | — | — |
| 2012-07-20 | $25.57 | $26.33 | 406,180 | — | — |
| 2012-07-19 | $25.70 | $26.46 | 359,720 | — | — |
| 2012-07-18 | $25.70 | $26.45 | 347,415 | — | — |
| 2012-07-17 | $25.57 | $26.32 | 728,525 | — | — |
| 2012-07-16 | $24.76 | $25.49 | 1,972,365 | — | — |
| 2012-07-13 | $22.81 | $23.48 | 156,400 | — | — |
| 2012-07-12 | $22.37 | $23.03 | 197,570 | — | — |
| 2012-07-11 | $22.47 | $23.13 | 309,465 | — | — |
| 2012-07-10 | $22.59 | $23.26 | 197,340 | — | — |
| 2012-07-09 | $22.70 | $23.37 | 458,160 | — | — |
| 2012-07-06 | $22.83 | $23.50 | 251,160 | — | — |
| 2012-07-05 | $23.34 | $24.03 | 468,395 | — | — |
| 2012-07-03 | $23.30 | $23.99 | 160,425 | — | — |
| 2012-07-02 | $22.90 | $23.58 | 744,970 | — | — |
| 2012-06-29 | $22.97 | $23.65 | 306,015 | — | — |
| 2012-06-28 | $22.55 | $23.21 | 347,875 | — | — |
| 2012-06-27 | $22.77 | $23.44 | 306,935 | — | — |
| 2012-06-26 | $22.52 | $23.19 | 386,400 | — | — |
| 2012-06-25 | $22.30 | $22.95 | 444,130 | — | — |
| 2012-06-22 | $22.10 | $22.76 | 701,960 | — | — |
| 2012-06-21 | $21.74 | $22.38 | 536,705 | — | — |
| 2012-06-20 | $22.29 | $22.94 | 326,025 | — | — |
| 2012-06-19 | $22.26 | $22.92 | 302,105 | — | — |
| 2012-06-18 | $21.83 | $22.48 | 303,945 | — | — |
| 2012-06-15 | $21.57 | $22.21 | 542,915 | — | — |
| 2012-06-14 | $21.30 | $21.92 | 283,245 | — | — |
| 2012-06-13 | $21.11 | $21.74 | 478,860 | — | — |
| 2012-06-12 | $20.85 | $21.47 | 274,390 | — | — |
| 2012-06-11 | $20.80 | $21.41 | 462,185 | — | — |
| 2012-06-08 | $20.91 | $21.53 | 166,750 | — | — |
| 2012-06-07 | $21.05 | $21.67 | 316,135 | — | — |
| 2012-06-06 | $21.00 | $21.62 | 449,880 | — | — |
| 2012-06-05 | $20.87 | $21.49 | 289,455 | — | — |
| 2012-06-04 | $21.03 | $21.66 | 493,120 | — | — |
| 2012-06-01 | $20.92 | $21.54 | 547,055 | — | — |
| 2012-05-31 | $21.03 | $21.66 | 548,205 | — | — |
| 2012-05-30 | $20.90 | $21.51 | 337,985 | — | — |
| 2012-05-29 | $21.36 | $21.99 | 361,215 | — | — |
| 2012-05-25 | $21.14 | $21.76 | 338,905 | — | — |
| 2012-05-24 | $21.11 | $21.74 | 450,685 | — | — |
| 2012-05-23 | $20.91 | $21.53 | 704,950 | — | — |
| 2012-05-22 | $20.76 | $21.37 | 828,345 | — | — |
| 2012-05-21 | $21.04 | $21.66 | 429,525 | — | — |
| 2012-05-18 | $20.54 | $21.15 | 496,340 | — | — |
| 2012-05-17 | $20.67 | $21.28 | 455,285 | — | — |
| 2012-05-16 | $20.95 | $21.57 | 508,070 | — | — |
| 2012-05-15 | $21.27 | $21.90 | 254,150 | — | — |
| 2012-05-14 | $21.26 | $21.89 | 341,550 | — | — |
| 2012-05-11 | $21.69 | $22.13 | 357,880 | — | — |
| 2012-05-10 | $21.82 | $22.27 | 313,950 | — | — |
| 2012-05-09 | $21.80 | $22.25 | 549,815 | — | — |
| 2012-05-08 | $22.07 | $22.52 | 782,345 | — | — |
| 2012-05-07 | $22.39 | $22.85 | 870,550 | — | — |
| 2012-05-04 | $22.83 | $23.31 | 1,453,715 | — | — |
| 2012-05-03 | $22.23 | $22.68 | 1,038,335 | — | — |
| 2012-05-02 | $22.37 | $22.83 | 833,750 | — | — |
| 2012-05-01 | $22.49 | $22.95 | 884,465 | — | — |
| 2012-04-30 | $22.46 | $22.92 | 1,131,945 | — | — |
| 2012-04-27 | $22.12 | $22.58 | 925,520 | — | — |
| 2012-04-26 | $21.97 | $22.42 | 405,145 | — | — |
| 2012-04-25 | $22.14 | $22.60 | 428,720 | — | — |
| 2012-04-24 | $22.07 | $22.52 | 339,825 | — | — |
| 2012-04-23 | $22.00 | $22.45 | 411,240 | — | — |
| 2012-04-20 | $22.43 | $22.90 | 498,525 | — | — |
| 2012-04-19 | $22.31 | $22.77 | 284,510 | — | — |
| 2012-04-18 | $22.42 | $22.88 | 544,295 | — | — |
| 2012-04-17 | $22.73 | $23.20 | 327,520 | — | — |
| 2012-04-16 | $22.51 | $22.98 | 298,770 | — | — |
| 2012-04-13 | $22.57 | $23.03 | 262,545 | — | — |
| 2012-04-12 | $22.82 | $23.29 | 543,835 | — | — |
| 2012-04-11 | $22.82 | $23.29 | 967,265 | — | — |
| 2012-04-10 | $22.90 | $23.38 | 543,145 | — | — |
| 2012-04-09 | $23.05 | $23.53 | 399,740 | — | — |
| 2012-04-05 | $23.45 | $23.94 | 958,870 | — | — |
| 2012-04-04 | $23.57 | $24.05 | 737,035 | — | — |
| 2012-04-03 | $24.17 | $24.67 | 438,610 | — | — |
| 2012-04-02 | $24.65 | $25.16 | 757,160 | — | — |
| 2012-03-30 | $24.94 | $25.45 | 386,515 | — | — |
| 2012-03-29 | $25.22 | $25.74 | 531,875 | — | — |
| 2012-03-28 | $25.91 | $26.45 | 367,655 | — | — |
| 2012-03-27 | $26.09 | $26.63 | 657,570 | — | — |
| 2012-03-26 | $26.57 | $27.12 | 530,265 | — | — |
| 2012-03-23 | $26.28 | $26.82 | 290,720 | — | — |
| 2012-03-22 | $26.37 | $26.92 | 186,760 | — | — |
| 2012-03-21 | $26.32 | $26.86 | 189,175 | — | — |
| 2012-03-20 | $26.35 | $26.89 | 216,545 | — | — |
| 2012-03-19 | $26.56 | $27.10 | 313,030 | — | — |
| 2012-03-16 | $26.20 | $26.74 | 387,320 | — | — |
| 2012-03-15 | $26.09 | $26.63 | 230,230 | — | — |
| 2012-03-14 | $26.05 | $26.59 | 308,660 | — | — |
| 2012-03-13 | $26.22 | $26.76 | 401,235 | — | — |
| 2012-03-12 | $26.07 | $26.61 | 308,430 | — | — |
| 2012-03-09 | $26.25 | $26.79 | 291,410 | — | — |
| 2012-03-08 | $26.07 | $26.61 | 390,655 | — | — |
| 2012-03-07 | $25.95 | $26.48 | 593,170 | — | — |
| 2012-03-06 | $25.66 | $26.19 | 438,495 | — | — |
| 2012-03-05 | $25.93 | $26.47 | 685,285 | — | — |
| 2012-03-02 | $25.68 | $26.21 | 500,710 | — | — |
| 2012-03-01 | $25.94 | $26.47 | 600,990 | — | — |
| 2012-02-29 | $25.75 | $26.28 | 673,210 | — | — |
| 2012-02-28 | $26.27 | $26.81 | 493,810 | — | — |
| 2012-02-27 | $26.63 | $27.18 | 437,920 | — | — |
| 2012-02-24 | $26.26 | $26.80 | 277,380 | — | — |
| 2012-02-23 | $26.18 | $26.72 | 248,630 | — | — |
| 2012-02-22 | $25.98 | $26.33 | 384,215 | — | — |
| 2012-02-21 | $26.28 | $26.63 | 486,795 | — | — |
| 2012-02-17 | $26.27 | $26.62 | 324,875 | — | — |
| 2012-02-16 | $26.50 | $26.86 | 581,555 | — | — |
| 2012-02-15 | $26.03 | $26.39 | 1,524,440 | — | — |
| 2012-02-14 | $25.70 | $26.05 | 655,270 | — | — |
| 2012-02-13 | $25.50 | $25.84 | 463,910 | — | — |
| 2012-02-10 | $25.28 | $25.62 | 313,605 | — | — |
| 2012-02-09 | $25.47 | $25.81 | 451,030 | — | — |
| 2012-02-08 | $25.94 | $26.29 | 501,630 | — | — |
| 2012-02-07 | $25.54 | $25.88 | 198,490 | — | — |
| 2012-02-06 | $25.37 | $25.72 | 191,935 | — | — |
| 2012-02-03 | $25.39 | $25.73 | 346,840 | — | — |
| 2012-02-02 | $24.68 | $25.01 | 365,240 | — | — |
| 2012-02-01 | $24.38 | $24.71 | 944,840 | — | — |
| 2012-01-31 | $23.44 | $23.76 | 1,189,560 | — | — |
| 2012-01-30 | $23.43 | $23.75 | 580,175 | — | — |
| 2012-01-27 | $23.79 | $24.11 | 444,705 | — | — |
| 2012-01-26 | $24.00 | $24.32 | 315,790 | — | — |
| 2012-01-25 | $24.07 | $24.39 | 323,610 | — | — |
| 2012-01-24 | $24.14 | $24.46 | 232,990 | — | — |
| 2012-01-23 | $24.21 | $24.53 | 132,940 | — | — |
| 2012-01-20 | $24.12 | $24.45 | 396,635 | — | — |
| 2012-01-19 | $24.30 | $24.63 | 205,505 | — | — |
| 2012-01-18 | $24.04 | $24.37 | 254,610 | — | — |
| 2012-01-17 | $24.04 | $24.37 | 605,820 | — | — |
| 2012-01-13 | $23.73 | $24.05 | 314,870 | — | — |
| 2012-01-12 | $24.30 | $24.63 | 261,280 | — | — |
| 2012-01-11 | $24.45 | $24.78 | 498,410 | — | — |
| 2012-01-10 | $24.27 | $24.60 | 410,550 | — | — |
| 2012-01-09 | $24.33 | $24.66 | 362,710 | — | — |
| 2012-01-06 | $24.77 | $25.10 | 419,175 | — | — |
| 2012-01-05 | $25.06 | $25.40 | 531,070 | — | — |
| 2012-01-04 | $24.57 | $24.90 | 715,875 | — | — |
| 2012-01-03 | $25.08 | $25.42 | 646,185 | — | — |