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 | $21.40 | $39.75 | 2,225,400 | — | — |
| 2012-12-28 | $21.13 | $39.25 | 2,024,500 | — | — |
| 2012-12-27 | $21.26 | $39.49 | 2,298,800 | — | — |
| 2012-12-26 | $21.25 | $39.47 | 1,939,800 | — | — |
| 2012-12-24 | $21.41 | $39.77 | 603,900 | — | — |
| 2012-12-21 | $21.49 | $39.91 | 4,336,300 | — | — |
| 2012-12-20 | $21.92 | $40.71 | 2,243,400 | — | — |
| 2012-12-19 | $21.54 | $40.01 | 2,551,500 | — | — |
| 2012-12-18 | $21.59 | $40.10 | 3,444,900 | — | — |
| 2012-12-17 | $21.20 | $39.38 | 2,453,500 | — | — |
| 2012-12-14 | $20.60 | $38.26 | 2,024,200 | — | — |
| 2012-12-13 | $20.61 | $38.28 | 2,304,800 | — | — |
| 2012-12-12 | $20.60 | $38.26 | 2,248,500 | — | — |
| 2012-12-11 | $20.48 | $38.04 | 4,307,700 | — | — |
| 2012-12-10 | $19.95 | $37.05 | 3,823,000 | — | — |
| 2012-12-07 | $19.84 | $36.85 | 4,596,000 | — | — |
| 2012-12-06 | $19.54 | $36.29 | 3,479,800 | — | — |
| 2012-12-05 | $19.57 | $36.35 | 2,762,700 | — | — |
| 2012-12-04 | $19.61 | $36.42 | 2,645,800 | — | — |
| 2012-12-03 | $19.79 | $36.76 | 2,375,900 | — | — |
| 2012-11-30 | $20.07 | $37.28 | 2,570,600 | — | — |
| 2012-11-29 | $20.22 | $37.56 | 1,872,300 | — | — |
| 2012-11-28 | $20.04 | $37.22 | 3,011,000 | — | — |
| 2012-11-27 | $19.96 | $37.07 | 5,383,900 | — | — |
| 2012-11-26 | $20.71 | $38.47 | 3,013,300 | — | — |
| 2012-11-23 | $20.66 | $38.37 | 772,400 | — | — |
| 2012-11-21 | $20.18 | $37.48 | 1,432,400 | — | — |
| 2012-11-20 | $20.03 | $37.20 | 1,829,000 | — | — |
| 2012-11-19 | $19.71 | $36.59 | 2,177,600 | — | — |
| 2012-11-16 | $19.55 | $36.29 | 2,619,600 | — | — |
| 2012-11-15 | $19.25 | $35.74 | 2,122,900 | — | — |
| 2012-11-14 | $19.33 | $35.88 | 2,468,200 | — | — |
| 2012-11-13 | $19.64 | $36.46 | 3,487,800 | — | — |
| 2012-11-12 | $20.02 | $37.17 | 1,654,200 | — | — |
| 2012-11-09 | $20.03 | $37.18 | 2,579,400 | — | — |
| 2012-11-08 | $20.08 | $37.28 | 2,618,900 | — | — |
| 2012-11-07 | $20.41 | $37.89 | 3,804,200 | — | — |
| 2012-11-06 | $21.66 | $40.21 | 2,204,800 | — | — |
| 2012-11-05 | $21.46 | $39.84 | 2,233,600 | — | — |
| 2012-11-02 | $21.42 | $39.76 | 1,423,800 | — | — |
| 2012-11-01 | $21.78 | $40.43 | 2,043,800 | — | — |
| 2012-10-31 | $21.48 | $39.88 | 2,070,000 | — | — |
| 2012-10-26 | $21.22 | $39.39 | 1,617,900 | — | — |
| 2012-10-25 | $21.44 | $39.80 | 1,830,700 | — | — |
| 2012-10-24 | $21.31 | $39.56 | 2,335,800 | — | — |
| 2012-10-23 | $21.15 | $39.26 | 4,391,400 | — | — |
| 2012-10-22 | $21.45 | $39.82 | 3,733,800 | — | — |
| 2012-10-19 | $21.45 | $39.82 | 2,980,400 | — | — |
| 2012-10-18 | $21.48 | $39.88 | 4,611,400 | — | — |
| 2012-10-17 | $22.06 | $40.95 | 3,060,700 | — | — |
| 2012-10-16 | $21.90 | $40.66 | 3,102,000 | — | — |
| 2012-10-15 | $22.20 | $41.21 | 2,458,000 | — | — |
| 2012-10-12 | $21.98 | $40.80 | 3,405,600 | — | — |
| 2012-10-11 | $22.52 | $41.81 | 3,714,800 | — | — |
| 2012-10-10 | $21.86 | $40.58 | 2,032,600 | — | — |
| 2012-10-09 | $21.76 | $40.40 | 2,874,800 | — | — |
| 2012-10-08 | $21.82 | $40.51 | 1,623,400 | — | — |
| 2012-10-05 | $21.98 | $40.80 | 4,633,300 | — | — |
| 2012-10-04 | $21.76 | $40.40 | 3,545,100 | — | — |
| 2012-10-03 | $21.17 | $39.30 | 2,398,800 | — | — |
| 2012-10-02 | $20.81 | $38.63 | 2,163,900 | — | — |
| 2012-10-01 | $20.79 | $38.59 | 2,869,000 | — | — |
| 2012-09-28 | $20.66 | $38.35 | 2,178,900 | — | — |
| 2012-09-27 | $20.63 | $38.30 | 2,526,100 | — | — |
| 2012-09-26 | $20.37 | $37.82 | 3,082,800 | — | — |
| 2012-09-25 | $20.33 | $37.74 | 2,255,200 | — | — |
| 2012-09-24 | $21.02 | $39.02 | 1,296,300 | — | — |
| 2012-09-21 | $20.87 | $38.74 | 2,703,400 | — | — |
| 2012-09-20 | $20.80 | $38.61 | 2,053,400 | — | — |
| 2012-09-19 | $21.15 | $39.26 | 2,740,200 | — | — |
| 2012-09-18 | $21.07 | $39.11 | 1,470,600 | — | — |
| 2012-09-17 | $21.20 | $39.36 | 2,052,200 | — | — |
| 2012-09-14 | $21.35 | $39.63 | 3,343,800 | — | — |
| 2012-09-13 | $20.94 | $38.87 | 2,699,800 | — | — |
| 2012-09-12 | $20.44 | $37.95 | 3,191,800 | — | — |
| 2012-09-11 | $20.03 | $37.18 | 1,581,500 | — | — |
| 2012-09-10 | $20.01 | $37.15 | 1,727,100 | — | — |
| 2012-09-07 | $20.30 | $37.69 | 2,653,500 | — | — |
| 2012-09-06 | $19.73 | $36.63 | 2,154,000 | — | — |
| 2012-09-05 | $19.36 | $35.94 | 1,160,100 | — | — |
| 2012-09-04 | $19.33 | $35.88 | 1,057,500 | — | — |
| 2012-08-31 | $19.25 | $35.74 | 1,209,700 | — | — |
| 2012-08-30 | $19.21 | $35.66 | 855,600 | — | — |
| 2012-08-29 | $19.30 | $35.83 | 1,071,000 | — | — |
| 2012-08-28 | $19.21 | $35.66 | 875,500 | — | — |
| 2012-08-27 | $19.06 | $35.38 | 589,900 | — | — |
| 2012-08-24 | $19.14 | $35.53 | 1,072,900 | — | — |
| 2012-08-23 | $19.01 | $35.29 | 1,007,700 | — | — |
| 2012-08-22 | $19.33 | $35.88 | 1,391,700 | — | — |
| 2012-08-21 | $19.48 | $36.16 | 1,941,700 | — | — |
| 2012-08-20 | $19.50 | $36.18 | 1,897,400 | — | — |
| 2012-08-17 | $19.70 | $36.55 | 2,130,200 | — | — |
| 2012-08-16 | $19.23 | $35.68 | 1,182,700 | — | — |
| 2012-08-15 | $19.16 | $35.55 | 2,082,300 | — | — |
| 2012-08-14 | $18.81 | $34.90 | 1,305,100 | — | — |
| 2012-08-13 | $18.73 | $34.75 | 1,640,000 | — | — |
| 2012-08-10 | $18.87 | $35.01 | 1,176,800 | — | — |
| 2012-08-09 | $19.04 | $35.33 | 778,300 | — | — |
| 2012-08-08 | $19.03 | $35.31 | 1,404,100 | — | — |
| 2012-08-07 | $19.05 | $35.35 | 1,763,800 | — | — |
| 2012-08-06 | $18.82 | $34.92 | 1,263,400 | — | — |
| 2012-08-03 | $18.93 | $35.12 | 2,398,000 | — | — |
| 2012-08-02 | $18.05 | $33.49 | 2,398,200 | — | — |
| 2012-08-01 | $18.28 | $33.92 | 2,394,600 | — | — |
| 2012-07-31 | $18.20 | $33.77 | 2,073,600 | — | — |
| 2012-07-30 | $18.30 | $33.96 | 2,798,300 | — | — |
| 2012-07-27 | $18.48 | $34.29 | 3,243,300 | — | — |
| 2012-07-26 | $18.08 | $33.55 | 3,786,200 | — | — |
| 2012-07-25 | $17.88 | $33.18 | 2,424,800 | — | — |
| 2012-07-24 | $17.96 | $33.32 | 6,678,900 | — | — |
| 2012-07-23 | $18.57 | $34.46 | 2,986,100 | — | — |
| 2012-07-20 | $18.73 | $34.75 | 2,610,400 | — | — |
| 2012-07-19 | $19.24 | $35.70 | 1,986,400 | — | — |
| 2012-07-18 | $19.45 | $36.09 | 2,881,400 | — | — |
| 2012-07-17 | $19.43 | $36.05 | 1,806,500 | — | — |
| 2012-07-16 | $19.05 | $35.35 | 1,507,900 | — | — |
| 2012-07-13 | $19.02 | $35.29 | 2,092,200 | — | — |
| 2012-07-12 | $18.64 | $34.59 | 2,024,700 | — | — |
| 2012-07-11 | $18.93 | $35.12 | 3,311,300 | — | — |
| 2012-07-10 | $18.78 | $34.85 | 2,668,200 | — | — |
| 2012-07-09 | $19.10 | $35.44 | 2,000,000 | — | — |
| 2012-07-06 | $19.39 | $35.98 | 1,744,700 | — | — |
| 2012-07-05 | $19.42 | $36.03 | 1,911,400 | — | — |
| 2012-07-03 | $19.70 | $36.55 | 827,200 | — | — |
| 2012-07-02 | $19.63 | $36.42 | 2,243,500 | — | — |
| 2012-06-29 | $19.42 | $36.03 | 2,321,800 | — | — |
| 2012-06-28 | $18.99 | $35.24 | 2,709,700 | — | — |
| 2012-06-27 | $19.20 | $35.62 | 1,708,000 | — | — |
| 2012-06-26 | $18.79 | $34.86 | 2,933,100 | — | — |
| 2012-06-25 | $18.45 | $34.23 | 2,572,100 | — | — |
| 2012-06-22 | $19.13 | $35.50 | 1,870,900 | — | — |
| 2012-06-21 | $18.98 | $35.22 | 2,044,500 | — | — |
| 2012-06-20 | $19.62 | $36.40 | 4,030,700 | — | — |
| 2012-06-19 | $19.47 | $36.13 | 4,117,800 | — | — |
| 2012-06-18 | $18.84 | $34.96 | 2,432,800 | — | — |
| 2012-06-15 | $18.70 | $34.70 | 3,039,100 | — | — |
| 2012-06-14 | $18.36 | $34.07 | 2,060,200 | — | — |
| 2012-06-13 | $17.91 | $33.23 | 1,932,100 | — | — |
| 2012-06-12 | $18.07 | $33.53 | 2,418,100 | — | — |
| 2012-06-11 | $17.72 | $32.88 | 2,794,100 | — | — |
| 2012-06-08 | $18.40 | $34.14 | 2,228,000 | — | — |
| 2012-06-07 | $18.31 | $33.97 | 2,626,600 | — | — |
| 2012-06-06 | $18.35 | $34.05 | 3,703,300 | — | — |
| 2012-06-05 | $17.81 | $33.05 | 4,485,500 | — | — |
| 2012-06-04 | $17.61 | $32.67 | 4,269,100 | — | — |
| 2012-06-01 | $18.22 | $33.81 | 4,400,300 | — | — |
| 2012-05-31 | $19.03 | $35.31 | 3,228,600 | — | — |
| 2012-05-30 | $18.74 | $34.77 | 2,287,300 | — | — |
| 2012-05-29 | $19.19 | $35.61 | 2,047,100 | — | — |
| 2012-05-25 | $18.87 | $35.01 | 1,818,800 | — | — |
| 2012-05-24 | $18.80 | $34.88 | 3,587,500 | — | — |
| 2012-05-23 | $19.12 | $35.48 | 3,166,300 | — | — |
| 2012-05-22 | $18.76 | $34.81 | 2,454,500 | — | — |
| 2012-05-21 | $18.59 | $34.47 | 1,830,400 | — | — |
| 2012-05-18 | $18.27 | $33.88 | 2,055,700 | — | — |
| 2012-05-17 | $18.43 | $34.18 | 2,925,900 | — | — |
| 2012-05-16 | $18.81 | $34.88 | 2,219,300 | — | — |
| 2012-05-15 | $19.08 | $35.38 | 3,290,200 | — | — |
| 2012-05-14 | $19.49 | $36.14 | 2,912,100 | — | — |
| 2012-05-11 | $20.12 | $37.31 | 2,438,800 | — | — |
| 2012-05-10 | $19.89 | $36.89 | 1,600,000 | — | — |
| 2012-05-09 | $19.80 | $36.72 | 2,487,100 | — | — |
| 2012-05-08 | $20.09 | $37.26 | 2,367,100 | — | — |
| 2012-05-07 | $20.09 | $37.26 | 2,172,900 | — | — |
| 2012-05-04 | $19.77 | $36.66 | 3,111,600 | — | — |
| 2012-05-03 | $20.04 | $37.16 | 2,650,900 | — | — |
| 2012-05-02 | $20.40 | $37.83 | 2,111,700 | — | — |
| 2012-05-01 | $20.66 | $38.31 | 3,116,500 | — | — |
| 2012-04-30 | $20.39 | $37.81 | 2,439,600 | — | — |
| 2012-04-27 | $20.65 | $38.29 | 2,119,500 | — | — |
| 2012-04-26 | $20.42 | $37.87 | 3,505,400 | — | — |
| 2012-04-25 | $20.19 | $37.44 | 4,765,900 | — | — |
| 2012-04-24 | $20.06 | $37.20 | 8,099,900 | — | — |
| 2012-04-23 | $20.81 | $38.59 | 3,588,700 | — | — |
| 2012-04-20 | $20.54 | $38.09 | 3,290,500 | — | — |
| 2012-04-19 | $20.93 | $38.81 | 3,742,600 | — | — |
| 2012-04-18 | $21.17 | $39.26 | 2,806,400 | — | — |
| 2012-04-17 | $21.17 | $39.26 | 3,063,000 | — | — |
| 2012-04-16 | $20.80 | $38.57 | 2,614,600 | — | — |
| 2012-04-13 | $20.53 | $38.07 | 4,488,800 | — | — |
| 2012-04-12 | $21.14 | $39.20 | 1,838,200 | — | — |
| 2012-04-11 | $20.84 | $38.65 | 3,213,900 | — | — |
| 2012-04-10 | $20.28 | $37.61 | 4,768,100 | — | — |
| 2012-04-09 | $20.60 | $38.20 | 2,467,300 | — | — |
| 2012-04-05 | $21.08 | $39.09 | 2,590,800 | — | — |
| 2012-04-04 | $21.08 | $39.09 | 3,957,100 | — | — |
| 2012-04-03 | $21.51 | $39.89 | 3,752,600 | — | — |
| 2012-04-02 | $21.43 | $39.74 | 2,866,000 | — | — |
| 2012-03-30 | $21.46 | $39.80 | 2,160,400 | — | — |
| 2012-03-29 | $21.65 | $40.15 | 2,425,900 | — | — |
| 2012-03-28 | $21.80 | $40.43 | 3,447,800 | — | — |
| 2012-03-27 | $21.66 | $40.17 | 3,068,600 | — | — |
| 2012-03-26 | $21.97 | $40.74 | 3,153,800 | — | — |
| 2012-03-23 | $21.73 | $40.30 | 3,582,300 | — | — |
| 2012-03-22 | $21.48 | $39.83 | 3,656,700 | — | — |
| 2012-03-21 | $22.07 | $40.93 | 3,072,800 | — | — |
| 2012-03-20 | $22.20 | $41.17 | 4,703,300 | — | — |
| 2012-03-19 | $22.64 | $41.99 | 3,128,400 | — | — |
| 2012-03-16 | $22.28 | $41.32 | 4,364,100 | — | — |
| 2012-03-15 | $22.13 | $41.04 | 5,510,100 | — | — |
| 2012-03-14 | $21.58 | $40.02 | 13,116,800 | — | — |
| 2012-03-13 | $19.53 | $36.22 | 6,150,500 | — | — |
| 2012-03-12 | $18.71 | $34.70 | 2,112,500 | — | — |
| 2012-03-09 | $18.99 | $35.22 | 2,661,100 | — | — |
| 2012-03-08 | $18.69 | $34.66 | 2,156,000 | — | — |
| 2012-03-07 | $18.33 | $33.99 | 3,438,700 | — | — |
| 2012-03-06 | $17.95 | $33.29 | 2,750,000 | — | — |
| 2012-03-05 | $18.55 | $34.40 | 2,163,300 | — | — |
| 2012-03-02 | $18.86 | $34.98 | 1,784,800 | — | — |
| 2012-03-01 | $18.99 | $35.22 | 2,653,700 | — | — |
| 2012-02-29 | $19.00 | $35.23 | 2,668,500 | — | — |
| 2012-02-28 | $19.22 | $35.64 | 2,718,100 | — | — |
| 2012-02-27 | $19.07 | $35.36 | 2,950,700 | — | — |
| 2012-02-24 | $19.00 | $35.23 | 2,430,000 | — | — |
| 2012-02-23 | $18.91 | $35.07 | 2,279,200 | — | — |
| 2012-02-22 | $18.79 | $34.85 | 3,669,100 | — | — |
| 2012-02-21 | $19.50 | $36.16 | 3,891,200 | — | — |
| 2012-02-17 | $19.86 | $36.81 | 7,881,700 | — | — |
| 2012-02-16 | $19.16 | $35.51 | 4,198,300 | — | — |
| 2012-02-15 | $18.51 | $34.31 | 3,401,000 | — | — |
| 2012-02-14 | $18.42 | $34.14 | 3,026,800 | — | — |
| 2012-02-13 | $18.55 | $34.38 | 2,250,800 | — | — |
| 2012-02-10 | $18.37 | $34.05 | 2,350,900 | — | — |
| 2012-02-09 | $18.51 | $34.31 | 3,237,900 | — | — |
| 2012-02-08 | $18.57 | $34.42 | 2,794,600 | — | — |
| 2012-02-07 | $18.35 | $34.01 | 3,612,300 | — | — |
| 2012-02-06 | $18.07 | $33.49 | 2,834,700 | — | — |
| 2012-02-03 | $18.03 | $33.42 | 6,616,000 | — | — |
| 2012-02-02 | $17.31 | $32.08 | 3,641,700 | — | — |
| 2012-02-01 | $17.02 | $31.55 | 4,672,600 | — | — |
| 2012-01-31 | $16.83 | $31.19 | 3,515,900 | — | — |
| 2012-01-30 | $16.71 | $30.97 | 3,272,600 | — | — |
| 2012-01-27 | $16.89 | $31.31 | 3,132,500 | — | — |
| 2012-01-26 | $16.58 | $30.73 | 8,957,000 | — | — |
| 2012-01-25 | $17.52 | $32.47 | 5,206,500 | — | — |
| 2012-01-24 | $17.15 | $31.79 | 10,054,300 | — | — |
| 2012-01-23 | $18.55 | $34.38 | 3,340,700 | — | — |
| 2012-01-20 | $18.85 | $34.94 | 3,026,100 | — | — |
| 2012-01-19 | $18.70 | $34.66 | 3,132,900 | — | — |
| 2012-01-18 | $18.79 | $34.83 | 3,065,800 | — | — |
| 2012-01-17 | $18.40 | $34.10 | 2,545,600 | — | — |
| 2012-01-13 | $18.50 | $34.29 | 2,305,200 | — | — |
| 2012-01-12 | $18.65 | $34.57 | 3,832,200 | — | — |
| 2012-01-11 | $18.50 | $34.29 | 3,112,600 | — | — |
| 2012-01-10 | $18.17 | $33.68 | 3,420,500 | — | — |
| 2012-01-09 | $17.88 | $33.14 | 2,078,900 | — | — |
| 2012-01-06 | $17.64 | $32.70 | 2,994,800 | — | — |
| 2012-01-05 | $17.62 | $32.66 | 4,965,600 | — | — |
| 2012-01-04 | $17.14 | $31.77 | 3,478,800 | — | — |
| 2012-01-03 | $16.77 | $31.08 | 3,442,600 | — | — |