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
- 2006-04-28 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 | $29.37 | $29.37 | 11,978,900 | — | — |
| 2012-12-28 | $29.10 | $29.10 | 9,847,000 | — | — |
| 2012-12-27 | $29.24 | $29.24 | 10,698,700 | — | — |
| 2012-12-26 | $29.01 | $29.01 | 7,233,900 | — | — |
| 2012-12-24 | $28.94 | $28.94 | 4,483,600 | — | — |
| 2012-12-21 | $29.00 | $29.00 | 16,849,300 | — | — |
| 2012-12-20 | $29.00 | $29.00 | 36,971,900 | — | — |
| 2012-12-19 | $30.11 | $30.11 | 12,957,900 | — | — |
| 2012-12-18 | $30.65 | $30.65 | 18,660,700 | — | — |
| 2012-12-17 | $31.20 | $31.20 | 6,194,300 | — | — |
| 2012-12-14 | $31.17 | $31.17 | 7,388,000 | — | — |
| 2012-12-13 | $31.53 | $31.53 | 15,368,400 | — | — |
| 2012-12-12 | $32.37 | $32.37 | 15,955,100 | — | — |
| 2012-12-11 | $31.91 | $31.91 | 5,809,800 | — | — |
| 2012-12-10 | $32.14 | $32.14 | 4,568,300 | — | — |
| 2012-12-07 | $32.03 | $32.03 | 8,060,500 | — | — |
| 2012-12-06 | $31.93 | $31.93 | 9,921,100 | — | — |
| 2012-12-05 | $31.82 | $31.82 | 10,311,300 | — | — |
| 2012-12-04 | $31.90 | $31.90 | 9,586,300 | — | — |
| 2012-12-03 | $32.52 | $32.52 | 9,089,100 | — | — |
| 2012-11-30 | $32.36 | $32.36 | 15,204,000 | — | — |
| 2012-11-29 | $33.13 | $33.13 | 9,958,600 | — | — |
| 2012-11-28 | $32.62 | $32.62 | 14,153,200 | — | — |
| 2012-11-27 | $32.93 | $32.93 | 7,685,800 | — | — |
| 2012-11-26 | $33.02 | $33.02 | 7,753,600 | — | — |
| 2012-11-23 | $32.98 | $32.98 | 8,849,400 | — | — |
| 2012-11-21 | $32.29 | $32.29 | 7,874,800 | — | — |
| 2012-11-20 | $32.11 | $32.11 | 7,565,400 | — | — |
| 2012-11-19 | $32.05 | $32.05 | 10,934,800 | — | — |
| 2012-11-16 | $31.21 | $31.21 | 10,578,000 | — | — |
| 2012-11-15 | $31.53 | $31.53 | 14,223,200 | — | — |
| 2012-11-14 | $31.64 | $31.64 | 13,994,900 | — | — |
| 2012-11-13 | $31.40 | $31.40 | 9,275,400 | — | — |
| 2012-11-12 | $31.37 | $31.37 | 7,758,800 | — | — |
| 2012-11-09 | $31.54 | $31.54 | 12,301,400 | — | — |
| 2012-11-08 | $31.38 | $31.38 | 10,003,400 | — | — |
| 2012-11-07 | $30.83 | $30.83 | 13,760,600 | — | — |
| 2012-11-06 | $31.01 | $31.01 | 13,319,100 | — | — |
| 2012-11-05 | $30.17 | $30.17 | 6,550,600 | — | — |
| 2012-11-02 | $29.95 | $29.95 | 21,246,000 | — | — |
| 2012-11-01 | $31.22 | $31.22 | 5,987,800 | — | — |
| 2012-10-31 | $31.27 | $31.27 | 7,147,000 | — | — |
| 2012-10-26 | $31.08 | $31.08 | 5,293,400 | — | — |
| 2012-10-25 | $31.12 | $31.12 | 7,004,800 | — | — |
| 2012-10-24 | $30.71 | $30.71 | 9,328,800 | — | — |
| 2012-10-23 | $30.68 | $30.68 | 12,422,300 | — | — |
| 2012-10-22 | $31.39 | $31.39 | 8,630,400 | — | — |
| 2012-10-19 | $31.10 | $31.10 | 18,164,400 | — | — |
| 2012-10-18 | $31.73 | $31.73 | 7,395,200 | — | — |
| 2012-10-17 | $32.12 | $32.12 | 6,169,000 | — | — |
| 2012-10-16 | $31.93 | $31.93 | 9,498,100 | — | — |
| 2012-10-15 | $31.66 | $31.66 | 16,393,400 | — | — |
| 2012-10-12 | $32.45 | $32.45 | 10,278,700 | — | — |
| 2012-10-11 | $32.90 | $32.90 | 7,206,700 | — | — |
| 2012-10-10 | $32.95 | $32.95 | 11,663,800 | — | — |
| 2012-10-09 | $32.83 | $32.83 | 11,266,000 | — | — |
| 2012-10-08 | $32.97 | $32.97 | 5,974,700 | — | — |
| 2012-10-05 | $33.45 | $33.45 | 13,702,600 | — | — |
| 2012-10-04 | $33.93 | $33.93 | 12,130,100 | — | — |
| 2012-10-03 | $33.51 | $33.51 | 7,246,800 | — | — |
| 2012-10-02 | $33.50 | $33.50 | 11,939,600 | — | — |
| 2012-10-01 | $33.65 | $33.65 | 18,287,500 | — | — |
| 2012-09-28 | $33.48 | $33.48 | 11,439,200 | — | — |
| 2012-09-27 | $33.58 | $33.58 | 13,402,800 | — | — |
| 2012-09-26 | $32.87 | $32.87 | 14,163,400 | — | — |
| 2012-09-25 | $32.68 | $32.68 | 17,412,100 | — | — |
| 2012-09-24 | $32.93 | $32.93 | 12,535,800 | — | — |
| 2012-09-21 | $33.48 | $33.48 | 22,672,500 | — | — |
| 2012-09-20 | $33.58 | $33.58 | 12,415,400 | — | — |
| 2012-09-19 | $33.57 | $33.57 | 12,160,100 | — | — |
| 2012-09-18 | $33.71 | $33.71 | 19,580,200 | — | — |
| 2012-09-17 | $32.99 | $32.99 | 15,113,000 | — | — |
| 2012-09-14 | $33.60 | $33.60 | 17,495,800 | — | — |
| 2012-09-13 | $33.61 | $33.61 | 38,239,600 | — | — |
| 2012-09-12 | $32.21 | $32.21 | 22,325,900 | — | — |
| 2012-09-11 | $32.41 | $32.41 | 8,085,000 | — | — |
| 2012-09-10 | $32.29 | $32.29 | 12,756,500 | — | — |
| 2012-09-07 | $32.64 | $32.64 | 16,865,000 | — | — |
| 2012-09-06 | $31.67 | $31.67 | 15,932,800 | — | — |
| 2012-09-05 | $31.27 | $31.27 | 8,979,000 | — | — |
| 2012-09-04 | $31.36 | $31.36 | 17,164,100 | — | — |
| 2012-08-31 | $30.79 | $30.79 | 28,197,900 | — | — |
| 2012-08-30 | $29.44 | $29.44 | 11,544,700 | — | — |
| 2012-08-29 | $29.75 | $29.75 | 8,626,400 | — | — |
| 2012-08-28 | $29.93 | $29.93 | 6,977,600 | — | — |
| 2012-08-27 | $29.74 | $29.74 | 13,758,900 | — | — |
| 2012-08-24 | $29.74 | $29.74 | 11,697,600 | — | — |
| 2012-08-23 | $29.60 | $29.60 | 25,937,400 | — | — |
| 2012-08-22 | $28.92 | $28.92 | 14,208,600 | — | — |
| 2012-08-21 | $28.37 | $28.37 | 14,069,100 | — | — |
| 2012-08-20 | $27.95 | $27.95 | 11,711,500 | — | — |
| 2012-08-17 | $27.23 | $27.23 | 6,184,700 | — | — |
| 2012-08-16 | $27.37 | $27.37 | 7,418,500 | — | — |
| 2012-08-15 | $26.97 | $26.97 | 5,034,800 | — | — |
| 2012-08-14 | $26.96 | $26.96 | 3,349,400 | — | — |
| 2012-08-13 | $26.92 | $26.92 | 4,624,400 | — | — |
| 2012-08-10 | $27.26 | $27.26 | 7,903,200 | — | — |
| 2012-08-09 | $27.29 | $27.29 | 3,715,500 | — | — |
| 2012-08-08 | $27.21 | $27.21 | 5,456,500 | — | — |
| 2012-08-07 | $27.27 | $27.27 | 6,620,700 | — | — |
| 2012-08-06 | $27.11 | $27.11 | 6,035,500 | — | — |
| 2012-08-03 | $26.96 | $26.96 | 8,914,200 | — | — |
| 2012-08-02 | $26.31 | $26.31 | 9,635,700 | — | — |
| 2012-08-01 | $26.54 | $26.54 | 12,635,200 | — | — |
| 2012-07-31 | $27.12 | $27.12 | 8,041,700 | — | — |
| 2012-07-30 | $27.36 | $27.36 | 10,433,000 | — | — |
| 2012-07-27 | $26.96 | $26.96 | 13,865,500 | — | — |
| 2012-07-26 | $26.71 | $26.71 | 8,426,100 | — | — |
| 2012-07-25 | $26.53 | $26.53 | 9,077,100 | — | — |
| 2012-07-24 | $26.22 | $26.22 | 7,154,900 | — | — |
| 2012-07-23 | $26.21 | $26.21 | 7,644,000 | — | — |
| 2012-07-20 | $26.48 | $26.48 | 7,946,900 | — | — |
| 2012-07-19 | $26.42 | $26.42 | 6,280,000 | — | — |
| 2012-07-18 | $26.42 | $26.42 | 7,107,900 | — | — |
| 2012-07-17 | $26.47 | $26.47 | 13,000,500 | — | — |
| 2012-07-16 | $26.49 | $26.49 | 5,141,700 | — | — |
| 2012-07-13 | $26.44 | $26.44 | 7,133,300 | — | — |
| 2012-07-12 | $26.35 | $26.35 | 12,656,500 | — | — |
| 2012-07-11 | $26.25 | $26.25 | 8,746,700 | — | — |
| 2012-07-10 | $26.06 | $26.06 | 10,258,500 | — | — |
| 2012-07-09 | $26.54 | $26.54 | 5,892,900 | — | — |
| 2012-07-06 | $26.30 | $26.30 | 10,103,500 | — | — |
| 2012-07-05 | $26.88 | $26.88 | 8,911,100 | — | — |
| 2012-07-03 | $27.49 | $27.49 | 9,987,600 | — | — |
| 2012-07-02 | $26.73 | $26.73 | 6,257,900 | — | — |
| 2012-06-29 | $26.65 | $26.65 | 13,592,500 | — | — |
| 2012-06-28 | $25.63 | $25.63 | 17,799,700 | — | — |
| 2012-06-27 | $26.13 | $26.13 | 8,838,300 | — | — |
| 2012-06-26 | $26.30 | $26.30 | 7,864,100 | — | — |
| 2012-06-25 | $26.71 | $26.71 | 11,581,400 | — | — |
| 2012-06-22 | $26.15 | $26.15 | 9,818,800 | — | — |
| 2012-06-21 | $26.12 | $26.12 | 21,689,100 | — | — |
| 2012-06-20 | $27.26 | $27.26 | 25,265,200 | — | — |
| 2012-06-19 | $27.64 | $27.64 | 7,830,500 | — | — |
| 2012-06-18 | $27.87 | $27.87 | 9,479,300 | — | — |
| 2012-06-15 | $27.81 | $27.81 | 6,322,100 | — | — |
| 2012-06-14 | $27.82 | $27.82 | 13,714,000 | — | — |
| 2012-06-13 | $28.01 | $28.01 | 7,936,200 | — | — |
| 2012-06-12 | $28.12 | $28.12 | 12,170,400 | — | — |
| 2012-06-11 | $27.79 | $27.79 | 7,315,300 | — | — |
| 2012-06-08 | $27.75 | $27.75 | 8,002,600 | — | — |
| 2012-06-07 | $27.79 | $27.79 | 22,371,000 | — | — |
| 2012-06-06 | $28.51 | $28.51 | 21,530,700 | — | — |
| 2012-06-05 | $27.72 | $27.72 | 10,706,700 | — | — |
| 2012-06-04 | $27.46 | $27.46 | 9,923,800 | — | — |
| 2012-06-01 | $27.62 | $27.62 | 19,668,800 | — | — |
| 2012-05-31 | $26.96 | $26.96 | 9,790,400 | — | — |
| 2012-05-30 | $27.12 | $27.12 | 11,468,000 | — | — |
| 2012-05-29 | $27.10 | $27.10 | 14,415,900 | — | — |
| 2012-05-25 | $27.62 | $27.62 | 7,192,200 | — | — |
| 2012-05-24 | $27.44 | $27.44 | 11,387,300 | — | — |
| 2012-05-23 | $27.05 | $27.05 | 21,410,600 | — | — |
| 2012-05-22 | $27.34 | $27.34 | 12,351,300 | — | — |
| 2012-05-21 | $27.68 | $27.68 | 10,395,100 | — | — |
| 2012-05-18 | $27.79 | $27.79 | 17,928,600 | — | — |
| 2012-05-17 | $27.24 | $27.24 | 21,656,400 | — | — |
| 2012-05-16 | $26.37 | $26.37 | 24,442,800 | — | — |
| 2012-05-15 | $26.86 | $26.86 | 14,694,300 | — | — |
| 2012-05-14 | $27.42 | $27.42 | 15,232,600 | — | — |
| 2012-05-11 | $28.08 | $28.08 | 11,868,300 | — | — |
| 2012-05-10 | $28.25 | $28.25 | 10,453,200 | — | — |
| 2012-05-09 | $28.38 | $28.38 | 18,528,000 | — | — |
| 2012-05-08 | $28.65 | $28.65 | 21,027,300 | — | — |
| 2012-05-07 | $29.21 | $29.21 | 13,075,300 | — | — |
| 2012-05-04 | $29.41 | $29.41 | 13,981,100 | — | — |
| 2012-05-03 | $29.29 | $29.29 | 14,092,200 | — | — |
| 2012-05-02 | $29.78 | $29.78 | 10,316,700 | — | — |
| 2012-05-01 | $30.06 | $30.06 | 8,877,500 | — | — |
| 2012-04-30 | $30.11 | $30.11 | 10,930,100 | — | — |
| 2012-04-27 | $30.37 | $30.37 | 6,982,300 | — | — |
| 2012-04-26 | $30.18 | $30.18 | 10,694,700 | — | — |
| 2012-04-25 | $29.86 | $29.86 | 25,133,400 | — | — |
| 2012-04-24 | $29.93 | $29.93 | 8,464,100 | — | — |
| 2012-04-23 | $29.97 | $29.97 | 15,640,700 | — | — |
| 2012-04-20 | $30.75 | $30.75 | 6,894,700 | — | — |
| 2012-04-19 | $30.80 | $30.80 | 11,094,700 | — | — |
| 2012-04-18 | $30.64 | $30.64 | 8,206,300 | — | — |
| 2012-04-17 | $30.80 | $30.80 | 11,381,400 | — | — |
| 2012-04-16 | $30.56 | $30.56 | 9,050,700 | — | — |
| 2012-04-13 | $30.55 | $30.55 | 17,038,300 | — | — |
| 2012-04-12 | $31.42 | $31.42 | 15,191,400 | — | — |
| 2012-04-11 | $30.65 | $30.65 | 9,003,700 | — | — |
| 2012-04-10 | $30.79 | $30.79 | 15,226,400 | — | — |
| 2012-04-09 | $30.59 | $30.59 | 9,255,100 | — | — |
| 2012-04-05 | $30.72 | $30.72 | 12,145,300 | — | — |
| 2012-04-04 | $30.33 | $30.33 | 25,926,900 | — | — |
| 2012-04-03 | $31.65 | $31.65 | 24,183,000 | — | — |
| 2012-04-02 | $32.05 | $32.05 | 15,583,200 | — | — |
| 2012-03-30 | $31.38 | $31.38 | 7,605,400 | — | — |
| 2012-03-29 | $31.35 | $31.35 | 15,314,700 | — | — |
| 2012-03-28 | $31.15 | $31.15 | 18,452,600 | — | — |
| 2012-03-27 | $31.59 | $31.59 | 11,848,800 | — | — |
| 2012-03-26 | $31.94 | $31.94 | 12,644,600 | — | — |
| 2012-03-23 | $31.24 | $31.24 | 13,833,600 | — | — |
| 2012-03-22 | $30.54 | $30.54 | 23,549,000 | — | — |
| 2012-03-21 | $31.21 | $31.21 | 11,741,000 | — | — |
| 2012-03-20 | $31.15 | $31.15 | 18,680,000 | — | — |
| 2012-03-19 | $31.98 | $31.98 | 14,902,200 | — | — |
| 2012-03-16 | $31.59 | $31.59 | 12,580,000 | — | — |
| 2012-03-15 | $31.53 | $31.53 | 17,881,700 | — | — |
| 2012-03-14 | $31.27 | $31.27 | 38,738,700 | — | — |
| 2012-03-13 | $32.26 | $32.26 | 27,188,500 | — | — |
| 2012-03-12 | $32.63 | $32.63 | 12,605,000 | — | — |
| 2012-03-09 | $33.22 | $33.22 | 19,462,800 | — | — |
| 2012-03-08 | $32.85 | $32.85 | 14,564,700 | — | — |
| 2012-03-07 | $32.41 | $32.41 | 18,763,400 | — | — |
| 2012-03-06 | $32.01 | $32.01 | 33,260,900 | — | — |
| 2012-03-05 | $33.03 | $33.03 | 25,236,700 | — | — |
| 2012-03-02 | $33.76 | $33.76 | 23,927,800 | — | — |
| 2012-03-01 | $34.44 | $34.44 | 30,513,100 | — | — |
| 2012-02-29 | $33.55 | $33.55 | 91,366,000 | — | — |
| 2012-02-28 | $35.83 | $35.83 | 34,999,700 | — | — |
| 2012-02-27 | $34.36 | $34.36 | 16,051,900 | — | — |
| 2012-02-24 | $34.37 | $34.37 | 16,620,000 | — | — |
| 2012-02-23 | $34.40 | $34.40 | 32,953,700 | — | — |
| 2012-02-22 | $33.44 | $33.44 | 22,351,000 | — | — |
| 2012-02-21 | $33.38 | $33.38 | 20,579,000 | — | — |
| 2012-02-17 | $32.28 | $32.28 | 10,418,300 | — | — |
| 2012-02-16 | $32.57 | $32.57 | 14,218,000 | — | — |
| 2012-02-15 | $32.45 | $32.45 | 15,222,400 | — | — |
| 2012-02-14 | $32.54 | $32.54 | 11,658,800 | — | — |
| 2012-02-13 | $32.75 | $32.75 | 9,481,300 | — | — |
| 2012-02-10 | $32.51 | $32.51 | 12,264,400 | — | — |
| 2012-02-09 | $32.90 | $32.90 | 15,532,600 | — | — |
| 2012-02-08 | $33.04 | $33.04 | 15,972,900 | — | — |
| 2012-02-07 | $33.26 | $33.26 | 19,324,800 | — | — |
| 2012-02-06 | $32.68 | $32.68 | 13,417,400 | — | — |
| 2012-02-03 | $32.69 | $32.69 | 24,871,800 | — | — |
| 2012-02-02 | $33.36 | $33.36 | 22,983,200 | — | — |
| 2012-02-01 | $32.77 | $32.77 | 18,488,200 | — | — |
| 2012-01-31 | $32.28 | $32.28 | 19,355,500 | — | — |
| 2012-01-30 | $32.53 | $32.53 | 15,177,700 | — | — |
| 2012-01-27 | $32.96 | $32.96 | 15,487,000 | — | — |
| 2012-01-26 | $32.43 | $32.43 | 23,262,600 | — | — |
| 2012-01-25 | $32.37 | $32.37 | 36,154,700 | — | — |
| 2012-01-24 | $31.08 | $31.08 | 13,457,300 | — | — |
| 2012-01-23 | $31.39 | $31.39 | 19,909,500 | — | — |
| 2012-01-20 | $31.22 | $31.22 | 27,658,800 | — | — |
| 2012-01-19 | $29.74 | $29.74 | 13,085,800 | — | — |
| 2012-01-18 | $29.65 | $29.65 | 15,396,900 | — | — |
| 2012-01-17 | $29.19 | $29.19 | 11,337,700 | — | — |
| 2012-01-13 | $28.82 | $28.82 | 14,796,400 | — | — |
| 2012-01-12 | $29.31 | $29.31 | 17,611,400 | — | — |
| 2012-01-11 | $29.14 | $29.14 | 15,753,900 | — | — |
| 2012-01-10 | $29.05 | $29.05 | 19,090,400 | — | — |
| 2012-01-09 | $28.13 | $28.13 | 11,638,200 | — | — |
| 2012-01-06 | $27.91 | $27.91 | 20,679,500 | — | — |
| 2012-01-05 | $28.51 | $28.51 | 13,858,900 | — | — |
| 2012-01-04 | $28.39 | $28.39 | 18,062,600 | — | — |
| 2012-01-03 | $28.83 | $28.83 | 28,140,300 | — | — |