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
- 1999-11-18 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 | $29.28 | $31.39 | 4,707,905 | — | — |
| 2012-12-28 | $28.49 | $30.54 | 3,250,490 | — | — |
| 2012-12-27 | $29.07 | $31.16 | 2,823,680 | — | — |
| 2012-12-26 | $29.25 | $31.28 | 3,578,321 | — | — |
| 2012-12-24 | $29.38 | $31.41 | 1,560,028 | — | — |
| 2012-12-21 | $29.36 | $31.40 | 6,592,688 | — | — |
| 2012-12-20 | $29.59 | $31.64 | 5,324,563 | — | — |
| 2012-12-19 | $29.03 | $31.05 | 6,632,531 | — | — |
| 2012-12-18 | $29.61 | $31.66 | 6,499,022 | — | — |
| 2012-12-17 | $29.14 | $31.16 | 4,829,531 | — | — |
| 2012-12-14 | $28.51 | $30.48 | 3,679,396 | — | — |
| 2012-12-13 | $28.47 | $30.44 | 4,854,835 | — | — |
| 2012-12-12 | $28.98 | $30.99 | 8,645,931 | — | — |
| 2012-12-11 | $28.40 | $30.37 | 6,233,822 | — | — |
| 2012-12-10 | $27.58 | $29.49 | 4,262,222 | — | — |
| 2012-12-07 | $27.05 | $28.92 | 4,650,307 | — | — |
| 2012-12-06 | $27.41 | $29.31 | 4,989,043 | — | — |
| 2012-12-05 | $27.65 | $29.57 | 5,490,645 | — | — |
| 2012-12-04 | $27.27 | $29.17 | 3,059,383 | — | — |
| 2012-12-03 | $27.12 | $29.00 | 3,794,871 | — | — |
| 2012-11-30 | $27.39 | $29.29 | 3,363,868 | — | — |
| 2012-11-29 | $27.42 | $29.33 | 5,551,178 | — | — |
| 2012-11-28 | $27.16 | $29.04 | 4,828,692 | — | — |
| 2012-11-27 | $26.71 | $28.56 | 4,802,689 | — | — |
| 2012-11-26 | $26.80 | $28.66 | 4,589,634 | — | — |
| 2012-11-23 | $26.38 | $28.21 | 3,140,327 | — | — |
| 2012-11-21 | $25.64 | $27.41 | 5,597,452 | — | — |
| 2012-11-20 | $25.95 | $27.75 | 14,707,939 | — | — |
| 2012-11-19 | $26.83 | $28.69 | 7,159,438 | — | — |
| 2012-11-16 | $25.62 | $27.39 | 9,231,134 | — | — |
| 2012-11-15 | $25.57 | $27.34 | 7,306,088 | — | — |
| 2012-11-14 | $25.85 | $27.64 | 4,431,101 | — | — |
| 2012-11-13 | $25.99 | $27.79 | 4,949,759 | — | — |
| 2012-11-12 | $26.34 | $28.16 | 2,898,613 | — | — |
| 2012-11-09 | $26.40 | $28.23 | 5,475,127 | — | — |
| 2012-11-08 | $26.38 | $28.21 | 4,281,655 | — | — |
| 2012-11-07 | $26.88 | $28.74 | 4,515,260 | — | — |
| 2012-11-06 | $27.38 | $29.28 | 5,208,389 | — | — |
| 2012-11-05 | $26.90 | $28.77 | 3,789,419 | — | — |
| 2012-11-02 | $26.47 | $28.30 | 4,685,537 | — | — |
| 2012-11-01 | $26.54 | $28.38 | 4,462,975 | — | — |
| 2012-10-31 | $25.74 | $27.53 | 4,775,987 | — | — |
| 2012-10-26 | $25.71 | $27.49 | 5,215,239 | — | — |
| 2012-10-25 | $25.83 | $27.62 | 4,598,022 | — | — |
| 2012-10-24 | $25.64 | $27.42 | 5,719,498 | — | — |
| 2012-10-23 | $25.40 | $27.16 | 4,611,303 | — | — |
| 2012-10-22 | $25.75 | $27.54 | 3,406,786 | — | — |
| 2012-10-19 | $25.57 | $27.34 | 5,577,041 | — | — |
| 2012-10-18 | $26.21 | $28.03 | 9,045,340 | — | — |
| 2012-10-17 | $27.22 | $29.11 | 5,400,334 | — | — |
| 2012-10-16 | $27.12 | $29.00 | 3,280,407 | — | — |
| 2012-10-15 | $26.60 | $28.44 | 3,697,710 | — | — |
| 2012-10-12 | $26.62 | $28.47 | 3,731,681 | — | — |
| 2012-10-11 | $26.92 | $28.78 | 4,202,528 | — | — |
| 2012-10-10 | $26.76 | $28.61 | 4,210,357 | — | — |
| 2012-10-09 | $27.29 | $29.18 | 4,252,017 | — | — |
| 2012-10-08 | $27.65 | $29.57 | 3,770,406 | — | — |
| 2012-10-05 | $27.80 | $29.72 | 3,912,163 | — | — |
| 2012-10-04 | $28.04 | $29.98 | 7,781,967 | — | — |
| 2012-10-03 | $27.88 | $29.82 | 3,500,173 | — | — |
| 2012-10-02 | $27.80 | $29.73 | 4,474,019 | — | — |
| 2012-10-01 | $27.80 | $29.72 | 5,903,614 | — | — |
| 2012-09-28 | $27.50 | $29.41 | 6,803,367 | — | — |
| 2012-09-27 | $27.60 | $29.43 | 4,773,751 | — | — |
| 2012-09-26 | $27.37 | $29.20 | 5,228,520 | — | — |
| 2012-09-25 | $27.41 | $29.23 | 4,954,093 | — | — |
| 2012-09-24 | $27.68 | $29.52 | 2,860,168 | — | — |
| 2012-09-21 | $27.90 | $29.75 | 4,927,950 | — | — |
| 2012-09-20 | $28.06 | $29.93 | 6,211,733 | — | — |
| 2012-09-19 | $28.53 | $30.42 | 4,122,422 | — | — |
| 2012-09-18 | $28.29 | $30.17 | 5,024,272 | — | — |
| 2012-09-17 | $28.35 | $30.23 | 5,097,807 | — | — |
| 2012-09-14 | $28.42 | $30.31 | 9,415,670 | — | — |
| 2012-09-13 | $27.45 | $29.28 | 7,529,908 | — | — |
| 2012-09-12 | $26.82 | $28.60 | 6,568,922 | — | — |
| 2012-09-11 | $27.06 | $28.86 | 4,093,903 | — | — |
| 2012-09-10 | $27.37 | $29.19 | 4,021,627 | — | — |
| 2012-09-07 | $27.48 | $29.31 | 5,579,837 | — | — |
| 2012-09-06 | $26.81 | $28.59 | 6,688,591 | — | — |
| 2012-09-05 | $26.28 | $28.03 | 5,695,033 | — | — |
| 2012-09-04 | $26.50 | $28.27 | 5,382,300 | — | — |
| 2012-08-31 | $26.58 | $28.35 | 3,210,367 | — | — |
| 2012-08-30 | $26.49 | $28.26 | 3,380,224 | — | — |
| 2012-08-29 | $26.58 | $28.35 | 7,025,509 | — | — |
| 2012-08-28 | $26.43 | $28.19 | 6,934,919 | — | — |
| 2012-08-27 | $26.78 | $28.56 | 4,275,224 | — | — |
| 2012-08-24 | $27.07 | $28.88 | 4,022,465 | — | — |
| 2012-08-23 | $26.80 | $28.59 | 6,280,096 | — | — |
| 2012-08-22 | $26.80 | $28.58 | 6,128,273 | — | — |
| 2012-08-21 | $26.56 | $28.33 | 7,515,508 | — | — |
| 2012-08-20 | $26.24 | $27.98 | 5,554,254 | — | — |
| 2012-08-17 | $26.62 | $28.40 | 7,518,025 | — | — |
| 2012-08-16 | $26.57 | $28.34 | 17,888,948 | — | — |
| 2012-08-15 | $28.96 | $30.88 | 3,967,943 | — | — |
| 2012-08-14 | $28.96 | $30.89 | 2,788,171 | — | — |
| 2012-08-13 | $28.88 | $30.81 | 2,601,398 | — | — |
| 2012-08-10 | $28.99 | $30.92 | 2,739,521 | — | — |
| 2012-08-09 | $29.18 | $31.13 | 3,063,298 | — | — |
| 2012-08-08 | $29.08 | $31.02 | 2,704,571 | — | — |
| 2012-08-07 | $28.79 | $30.71 | 3,077,417 | — | — |
| 2012-08-06 | $28.06 | $29.93 | 2,807,044 | — | — |
| 2012-08-03 | $27.98 | $29.84 | 2,551,210 | — | — |
| 2012-08-02 | $27.00 | $28.80 | 3,109,432 | — | — |
| 2012-08-01 | $27.31 | $29.13 | 2,653,963 | — | — |
| 2012-07-31 | $27.39 | $29.21 | 3,054,350 | — | — |
| 2012-07-30 | $27.31 | $29.13 | 4,587,257 | — | — |
| 2012-07-27 | $27.14 | $28.94 | 4,033,789 | — | — |
| 2012-07-26 | $26.19 | $27.93 | 4,271,449 | — | — |
| 2012-07-25 | $25.85 | $27.57 | 2,485,924 | — | — |
| 2012-07-24 | $25.47 | $27.17 | 5,394,183 | — | — |
| 2012-07-23 | $26.24 | $27.99 | 3,074,202 | — | — |
| 2012-07-20 | $26.87 | $28.65 | 2,571,761 | — | — |
| 2012-07-19 | $27.51 | $29.34 | 2,968,513 | — | — |
| 2012-07-18 | $27.44 | $29.27 | 3,921,250 | — | — |
| 2012-07-17 | $26.71 | $28.49 | 2,887,569 | — | — |
| 2012-07-16 | $26.34 | $28.10 | 2,448,457 | — | — |
| 2012-07-13 | $26.49 | $28.26 | 4,727,477 | — | — |
| 2012-07-12 | $26.12 | $27.86 | 4,050,146 | — | — |
| 2012-07-11 | $26.60 | $28.37 | 2,699,258 | — | — |
| 2012-07-10 | $26.82 | $28.60 | 3,077,837 | — | — |
| 2012-07-09 | $26.91 | $28.70 | 3,173,460 | — | — |
| 2012-07-06 | $27.16 | $28.97 | 4,664,287 | — | — |
| 2012-07-05 | $28.16 | $30.04 | 2,244,489 | — | — |
| 2012-07-03 | $28.28 | $30.17 | 1,357,039 | — | — |
| 2012-07-02 | $27.83 | $29.68 | 2,429,025 | — | — |
| 2012-06-29 | $28.07 | $29.94 | 3,698,828 | — | — |
| 2012-06-28 | $26.98 | $28.70 | 2,798,097 | — | — |
| 2012-06-27 | $27.43 | $29.18 | 2,155,436 | — | — |
| 2012-06-26 | $27.17 | $28.91 | 3,521,842 | — | — |
| 2012-06-25 | $26.94 | $28.65 | 4,170,793 | — | — |
| 2012-06-22 | $27.92 | $29.70 | 5,137,650 | — | — |
| 2012-06-21 | $27.98 | $29.77 | 4,337,854 | — | — |
| 2012-06-20 | $29.07 | $30.92 | 4,499,603 | — | — |
| 2012-06-19 | $29.43 | $31.31 | 4,213,852 | — | — |
| 2012-06-18 | $28.72 | $30.55 | 3,669,610 | — | — |
| 2012-06-15 | $28.62 | $30.44 | 4,036,725 | — | — |
| 2012-06-14 | $28.15 | $29.94 | 3,236,230 | — | — |
| 2012-06-13 | $27.90 | $29.67 | 2,873,449 | — | — |
| 2012-06-12 | $28.23 | $30.03 | 2,518,916 | — | — |
| 2012-06-11 | $27.88 | $29.66 | 2,853,038 | — | — |
| 2012-06-08 | $28.33 | $30.13 | 4,244,608 | — | — |
| 2012-06-07 | $28.58 | $30.40 | 6,334,757 | — | — |
| 2012-06-06 | $28.45 | $30.26 | 5,167,987 | — | — |
| 2012-06-05 | $27.39 | $29.13 | 5,202,517 | — | — |
| 2012-06-04 | $27.07 | $28.79 | 7,212,422 | — | — |
| 2012-06-01 | $27.34 | $29.08 | 7,578,698 | — | — |
| 2012-05-31 | $29.08 | $30.94 | 5,887,258 | — | — |
| 2012-05-30 | $29.58 | $31.46 | 4,297,871 | — | — |
| 2012-05-29 | $30.17 | $32.09 | 5,696,570 | — | — |
| 2012-05-25 | $29.33 | $31.20 | 2,633,552 | — | — |
| 2012-05-24 | $29.34 | $31.21 | 3,591,182 | — | — |
| 2012-05-23 | $29.16 | $31.02 | 4,817,788 | — | — |
| 2012-05-22 | $28.96 | $30.81 | 6,180,139 | — | — |
| 2012-05-21 | $28.61 | $30.43 | 3,890,215 | — | — |
| 2012-05-18 | $27.70 | $29.47 | 7,216,057 | — | — |
| 2012-05-17 | $28.35 | $30.15 | 6,900,248 | — | — |
| 2012-05-16 | $28.44 | $30.25 | 4,976,321 | — | — |
| 2012-05-15 | $28.98 | $30.82 | 9,783,064 | — | — |
| 2012-05-14 | $27.83 | $29.60 | 5,526,574 | — | — |
| 2012-05-11 | $28.22 | $30.02 | 5,398,796 | — | — |
| 2012-05-10 | $28.43 | $30.24 | 3,291,731 | — | — |
| 2012-05-09 | $28.56 | $30.38 | 6,024,961 | — | — |
| 2012-05-08 | $28.81 | $30.64 | 5,999,098 | — | — |
| 2012-05-07 | $29.23 | $31.09 | 3,658,007 | — | — |
| 2012-05-04 | $29.33 | $31.20 | 3,070,288 | — | — |
| 2012-05-03 | $30.19 | $32.12 | 2,398,129 | — | — |
| 2012-05-02 | $30.79 | $32.75 | 3,348,070 | — | — |
| 2012-05-01 | $30.74 | $32.70 | 3,615,508 | — | — |
| 2012-04-30 | $30.17 | $32.09 | 2,605,732 | — | — |
| 2012-04-27 | $30.44 | $32.38 | 4,121,164 | — | — |
| 2012-04-26 | $30.04 | $31.95 | 3,424,121 | — | — |
| 2012-04-25 | $29.46 | $31.33 | 5,110,808 | — | — |
| 2012-04-24 | $28.47 | $30.28 | 10,706,443 | — | — |
| 2012-04-23 | $29.52 | $31.40 | 3,058,824 | — | — |
| 2012-04-20 | $30.11 | $32.03 | 2,782,859 | — | — |
| 2012-04-19 | $29.99 | $31.90 | 3,800,463 | — | — |
| 2012-04-18 | $30.27 | $32.20 | 2,405,399 | — | — |
| 2012-04-17 | $30.51 | $32.45 | 2,901,130 | — | — |
| 2012-04-16 | $30.04 | $31.95 | 3,447,188 | — | — |
| 2012-04-13 | $30.21 | $32.14 | 3,344,156 | — | — |
| 2012-04-12 | $31.14 | $33.12 | 2,185,074 | — | — |
| 2012-04-11 | $30.38 | $32.31 | 3,398,678 | — | — |
| 2012-04-10 | $30.26 | $32.19 | 6,056,695 | — | — |
| 2012-04-09 | $31.15 | $33.14 | 5,182,805 | — | — |
| 2012-04-05 | $32.02 | $34.06 | 6,933,381 | — | — |
| 2012-04-04 | $31.29 | $33.28 | 3,342,338 | — | — |
| 2012-04-03 | $32.07 | $34.11 | 3,852,748 | — | — |
| 2012-04-02 | $32.10 | $34.14 | 3,161,717 | — | — |
| 2012-03-30 | $31.84 | $33.87 | 3,246,715 | — | — |
| 2012-03-29 | $31.80 | $33.75 | 3,199,183 | — | — |
| 2012-03-28 | $31.90 | $33.85 | 4,318,841 | — | — |
| 2012-03-27 | $32.67 | $34.67 | 5,318,132 | — | — |
| 2012-03-26 | $32.22 | $34.20 | 4,847,006 | — | — |
| 2012-03-23 | $31.69 | $33.63 | 4,710,421 | — | — |
| 2012-03-22 | $31.27 | $33.18 | 4,339,112 | — | — |
| 2012-03-21 | $31.99 | $33.95 | 2,198,495 | — | — |
| 2012-03-20 | $32.07 | $34.03 | 2,416,723 | — | — |
| 2012-03-19 | $32.45 | $34.44 | 3,337,445 | — | — |
| 2012-03-16 | $32.63 | $34.63 | 3,186,601 | — | — |
| 2012-03-15 | $32.80 | $34.82 | 2,972,148 | — | — |
| 2012-03-14 | $32.17 | $34.14 | 3,831,499 | — | — |
| 2012-03-13 | $32.27 | $34.25 | 3,270,901 | — | — |
| 2012-03-12 | $31.20 | $33.12 | 3,690,580 | — | — |
| 2012-03-09 | $31.87 | $33.82 | 4,278,579 | — | — |
| 2012-03-08 | $31.67 | $33.62 | 5,349,028 | — | — |
| 2012-03-07 | $31.09 | $32.99 | 4,884,612 | — | — |
| 2012-03-06 | $30.24 | $32.10 | 5,251,587 | — | — |
| 2012-03-05 | $30.60 | $32.48 | 4,990,860 | — | — |
| 2012-03-02 | $31.27 | $33.19 | 2,975,783 | — | — |
| 2012-03-01 | $31.59 | $33.53 | 3,324,863 | — | — |
| 2012-02-29 | $31.20 | $33.12 | 4,183,655 | — | — |
| 2012-02-28 | $31.21 | $33.12 | 2,960,545 | — | — |
| 2012-02-27 | $31.01 | $32.91 | 2,871,352 | — | — |
| 2012-02-24 | $30.77 | $32.66 | 4,104,528 | — | — |
| 2012-02-23 | $31.05 | $32.96 | 3,357,017 | — | — |
| 2012-02-22 | $30.56 | $32.43 | 3,457,254 | — | — |
| 2012-02-21 | $30.48 | $32.35 | 3,963,889 | — | — |
| 2012-02-17 | $30.86 | $32.75 | 5,687,344 | — | — |
| 2012-02-16 | $31.35 | $33.27 | 9,901,754 | — | — |
| 2012-02-15 | $31.22 | $33.13 | 3,490,526 | — | — |
| 2012-02-14 | $31.32 | $33.24 | 3,659,405 | — | — |
| 2012-02-13 | $31.36 | $33.28 | 4,791,645 | — | — |
| 2012-02-10 | $31.57 | $33.51 | 3,698,828 | — | — |
| 2012-02-09 | $32.25 | $34.23 | 3,132,918 | — | — |
| 2012-02-08 | $32.17 | $34.14 | 3,033,101 | — | — |
| 2012-02-07 | $31.90 | $33.86 | 3,561,265 | — | — |
| 2012-02-06 | $31.95 | $33.90 | 4,172,611 | — | — |
| 2012-02-03 | $32.39 | $34.38 | 4,875,106 | — | — |
| 2012-02-02 | $31.27 | $33.19 | 3,112,787 | — | — |
| 2012-02-01 | $31.61 | $33.55 | 5,801,700 | — | — |
| 2012-01-31 | $30.38 | $32.24 | 4,697,979 | — | — |
| 2012-01-30 | $30.87 | $32.77 | 4,085,935 | — | — |
| 2012-01-27 | $30.53 | $32.40 | 3,394,344 | — | — |
| 2012-01-26 | $30.52 | $32.39 | 8,088,409 | — | — |
| 2012-01-25 | $31.51 | $33.44 | 6,512,723 | — | — |
| 2012-01-24 | $30.47 | $32.34 | 7,632,661 | — | — |
| 2012-01-23 | $29.33 | $31.13 | 4,743,554 | — | — |
| 2012-01-20 | $29.33 | $31.13 | 5,461,287 | — | — |
| 2012-01-19 | $29.94 | $31.77 | 4,322,336 | — | — |
| 2012-01-18 | $29.52 | $31.33 | 4,432,778 | — | — |
| 2012-01-17 | $28.61 | $30.36 | 5,812,884 | — | — |
| 2012-01-13 | $27.94 | $29.65 | 5,058,383 | — | — |
| 2012-01-12 | $28.27 | $30.00 | 3,973,396 | — | — |
| 2012-01-11 | $27.84 | $29.55 | 3,932,574 | — | — |
| 2012-01-10 | $27.97 | $29.68 | 4,459,620 | — | — |
| 2012-01-09 | $27.45 | $29.14 | 4,429,563 | — | — |
| 2012-01-06 | $26.75 | $28.39 | 4,711,400 | — | — |
| 2012-01-05 | $26.47 | $28.09 | 6,842,651 | — | — |
| 2012-01-04 | $25.89 | $27.47 | 4,651,845 | — | — |
| 2012-01-03 | $26.09 | $27.69 | 4,156,394 | — | — |