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 | $49.98 | $78.30 | 2,376,865 | — | — |
| 2012-12-28 | $49.46 | $77.47 | 1,728,433 | — | — |
| 2012-12-27 | $49.95 | $78.24 | 2,002,248 | — | — |
| 2012-12-26 | $50.13 | $78.53 | 1,128,066 | — | — |
| 2012-12-24 | $50.47 | $79.05 | 934,208 | — | — |
| 2012-12-21 | $50.55 | $79.19 | 4,965,129 | — | — |
| 2012-12-20 | $51.25 | $80.28 | 1,975,823 | — | — |
| 2012-12-19 | $51.03 | $79.93 | 3,001,037 | — | — |
| 2012-12-18 | $51.15 | $80.13 | 2,735,081 | — | — |
| 2012-12-17 | $50.88 | $79.70 | 2,259,320 | — | — |
| 2012-12-14 | $50.40 | $78.94 | 1,549,723 | — | — |
| 2012-12-13 | $50.55 | $79.19 | 1,976,621 | — | — |
| 2012-12-12 | $50.40 | $78.94 | 1,561,000 | — | — |
| 2012-12-11 | $50.95 | $79.21 | 2,390,419 | — | — |
| 2012-12-10 | $50.33 | $78.26 | 2,162,619 | — | — |
| 2012-12-07 | $50.32 | $78.23 | 1,751,668 | — | — |
| 2012-12-06 | $50.52 | $78.54 | 1,702,463 | — | — |
| 2012-12-05 | $50.25 | $78.13 | 1,649,044 | — | — |
| 2012-12-04 | $49.75 | $77.36 | 1,619,430 | — | — |
| 2012-12-03 | $49.53 | $77.00 | 1,679,569 | — | — |
| 2012-11-30 | $49.82 | $77.45 | 2,956,502 | — | — |
| 2012-11-29 | $49.41 | $76.82 | 1,966,825 | — | — |
| 2012-11-28 | $49.07 | $76.29 | 1,651,664 | — | — |
| 2012-11-27 | $48.62 | $75.59 | 1,374,204 | — | — |
| 2012-11-26 | $48.88 | $75.99 | 1,423,750 | — | — |
| 2012-11-23 | $49.27 | $76.61 | 866,665 | — | — |
| 2012-11-21 | $48.64 | $75.62 | 1,423,978 | — | — |
| 2012-11-20 | $48.34 | $75.16 | 1,799,734 | — | — |
| 2012-11-19 | $48.48 | $75.38 | 2,456,709 | — | — |
| 2012-11-16 | $48.06 | $74.72 | 3,143,071 | — | — |
| 2012-11-15 | $48.00 | $74.63 | 2,960,944 | — | — |
| 2012-11-14 | $48.09 | $74.76 | 2,553,296 | — | — |
| 2012-11-13 | $48.81 | $75.88 | 1,836,524 | — | — |
| 2012-11-12 | $48.66 | $75.65 | 1,720,573 | — | — |
| 2012-11-09 | $48.55 | $75.49 | 2,263,876 | — | — |
| 2012-11-08 | $48.62 | $75.59 | 2,240,641 | — | — |
| 2012-11-07 | $49.48 | $76.93 | 2,932,469 | — | — |
| 2012-11-06 | $50.32 | $78.23 | 2,321,510 | — | — |
| 2012-11-05 | $49.52 | $76.99 | 4,423,420 | — | — |
| 2012-11-02 | $50.37 | $78.31 | 3,309,478 | — | — |
| 2012-11-01 | $52.12 | $81.03 | 3,808,474 | — | — |
| 2012-10-31 | $50.74 | $78.88 | 2,351,921 | — | — |
| 2012-10-26 | $51.09 | $79.43 | 1,776,612 | — | — |
| 2012-10-25 | $51.12 | $79.49 | 1,609,635 | — | — |
| 2012-10-24 | $50.80 | $78.98 | 1,877,414 | — | — |
| 2012-10-23 | $50.65 | $78.75 | 1,974,457 | — | — |
| 2012-10-22 | $51.10 | $79.44 | 1,846,091 | — | — |
| 2012-10-19 | $51.29 | $79.74 | 2,677,106 | — | — |
| 2012-10-18 | $51.90 | $80.69 | 2,564,003 | — | — |
| 2012-10-17 | $52.09 | $80.99 | 1,875,705 | — | — |
| 2012-10-16 | $52.00 | $80.85 | 1,413,841 | — | — |
| 2012-10-15 | $51.72 | $80.41 | 2,220,367 | — | — |
| 2012-10-12 | $51.20 | $79.61 | 2,298,388 | — | — |
| 2012-10-11 | $51.24 | $79.66 | 1,993,592 | — | — |
| 2012-10-10 | $51.10 | $79.44 | 1,686,176 | — | — |
| 2012-10-09 | $51.34 | $79.83 | 1,731,166 | — | — |
| 2012-10-08 | $51.99 | $80.84 | 1,190,483 | — | — |
| 2012-10-05 | $52.27 | $81.26 | 2,931,103 | — | — |
| 2012-10-04 | $51.71 | $80.40 | 2,673,916 | — | — |
| 2012-10-03 | $51.69 | $80.36 | 1,536,397 | — | — |
| 2012-10-02 | $51.35 | $79.84 | 2,540,540 | — | — |
| 2012-10-01 | $51.37 | $79.87 | 2,293,604 | — | — |
| 2012-09-28 | $51.50 | $80.07 | 2,136,878 | — | — |
| 2012-09-27 | $51.30 | $79.76 | 1,843,130 | — | — |
| 2012-09-26 | $50.99 | $79.28 | 2,904,678 | — | — |
| 2012-09-25 | $51.26 | $79.70 | 2,955,819 | — | — |
| 2012-09-24 | $51.68 | $80.35 | 1,490,723 | — | — |
| 2012-09-21 | $51.48 | $80.04 | 3,433,402 | — | — |
| 2012-09-20 | $51.48 | $80.04 | 2,433,701 | — | — |
| 2012-09-19 | $51.32 | $79.79 | 2,306,247 | — | — |
| 2012-09-18 | $51.33 | $79.81 | 3,408,230 | — | — |
| 2012-09-17 | $51.28 | $79.73 | 1,799,164 | — | — |
| 2012-09-14 | $51.32 | $79.79 | 3,247,745 | — | — |
| 2012-09-13 | $50.73 | $78.87 | 3,659,265 | — | — |
| 2012-09-12 | $50.39 | $78.34 | 3,341,029 | — | — |
| 2012-09-11 | $51.66 | $79.78 | 2,114,098 | — | — |
| 2012-09-10 | $51.83 | $80.05 | 1,298,346 | — | — |
| 2012-09-07 | $52.02 | $80.33 | 2,281,075 | — | — |
| 2012-09-06 | $52.12 | $80.48 | 2,142,117 | — | — |
| 2012-09-05 | $51.09 | $78.90 | 1,329,441 | — | — |
| 2012-09-04 | $51.01 | $78.78 | 2,025,484 | — | — |
| 2012-08-31 | $50.99 | $78.75 | 2,274,925 | — | — |
| 2012-08-30 | $50.86 | $78.54 | 1,576,262 | — | — |
| 2012-08-29 | $51.26 | $79.15 | 960,519 | — | — |
| 2012-08-28 | $51.26 | $79.17 | 1,528,310 | — | — |
| 2012-08-27 | $51.37 | $79.33 | 1,202,328 | — | — |
| 2012-08-24 | $51.29 | $79.21 | 1,981,518 | — | — |
| 2012-08-23 | $50.90 | $78.60 | 1,223,969 | — | — |
| 2012-08-22 | $50.99 | $78.75 | 1,594,942 | — | — |
| 2012-08-21 | $51.07 | $78.87 | 1,643,008 | — | — |
| 2012-08-20 | $51.24 | $79.13 | 1,362,700 | — | — |
| 2012-08-17 | $51.37 | $79.33 | 1,821,261 | — | — |
| 2012-08-16 | $51.30 | $79.22 | 1,765,792 | — | — |
| 2012-08-15 | $50.78 | $78.42 | 1,620,455 | — | — |
| 2012-08-14 | $50.73 | $78.34 | 2,211,255 | — | — |
| 2012-08-13 | $50.19 | $77.51 | 1,756,224 | — | — |
| 2012-08-10 | $50.58 | $78.11 | 1,714,765 | — | — |
| 2012-08-09 | $50.18 | $77.49 | 1,187,863 | — | — |
| 2012-08-08 | $50.46 | $77.92 | 1,386,960 | — | — |
| 2012-08-07 | $50.24 | $77.58 | 1,610,660 | — | — |
| 2012-08-06 | $49.86 | $77.00 | 1,500,633 | — | — |
| 2012-08-03 | $49.98 | $77.19 | 2,033,343 | — | — |
| 2012-08-02 | $48.95 | $75.59 | 2,404,201 | — | — |
| 2012-08-01 | $49.03 | $75.72 | 3,251,503 | — | — |
| 2012-07-31 | $49.65 | $76.67 | 2,739,637 | — | — |
| 2012-07-30 | $50.34 | $77.74 | 2,246,564 | — | — |
| 2012-07-27 | $50.57 | $78.10 | 2,566,167 | — | — |
| 2012-07-26 | $49.62 | $76.63 | 2,709,795 | — | — |
| 2012-07-25 | $48.65 | $75.13 | 2,252,145 | — | — |
| 2012-07-24 | $48.51 | $74.91 | 1,764,881 | — | — |
| 2012-07-23 | $48.74 | $75.28 | 1,884,476 | — | — |
| 2012-07-20 | $49.25 | $76.06 | 4,483,901 | — | — |
| 2012-07-19 | $49.60 | $76.61 | 2,545,779 | — | — |
| 2012-07-18 | $49.91 | $77.08 | 2,154,077 | — | — |
| 2012-07-17 | $49.20 | $75.98 | 1,867,618 | — | — |
| 2012-07-16 | $48.88 | $75.49 | 1,835,385 | — | — |
| 2012-07-13 | $49.03 | $75.71 | 2,179,135 | — | — |
| 2012-07-12 | $48.62 | $75.09 | 2,410,010 | — | — |
| 2012-07-11 | $48.68 | $75.18 | 2,054,187 | — | — |
| 2012-07-10 | $48.66 | $75.14 | 2,254,195 | — | — |
| 2012-07-09 | $48.74 | $75.28 | 1,580,476 | — | — |
| 2012-07-06 | $48.67 | $75.16 | 2,239,160 | — | — |
| 2012-07-05 | $49.58 | $76.57 | 2,826,429 | — | — |
| 2012-07-03 | $49.17 | $75.93 | 1,536,169 | — | — |
| 2012-07-02 | $48.96 | $75.60 | 2,184,830 | — | — |
| 2012-06-29 | $48.87 | $75.47 | 3,163,231 | — | — |
| 2012-06-28 | $47.57 | $73.46 | 2,749,660 | — | — |
| 2012-06-27 | $47.83 | $73.87 | 2,098,608 | — | — |
| 2012-06-26 | $47.35 | $73.12 | 2,095,874 | — | — |
| 2012-06-25 | $47.34 | $73.11 | 2,778,363 | — | — |
| 2012-06-22 | $48.02 | $74.17 | 2,899,097 | — | — |
| 2012-06-21 | $47.88 | $73.95 | 2,586,669 | — | — |
| 2012-06-20 | $48.56 | $74.99 | 2,439,966 | — | — |
| 2012-06-19 | $48.70 | $75.21 | 2,402,721 | — | — |
| 2012-06-18 | $48.38 | $74.71 | 1,810,668 | — | — |
| 2012-06-15 | $48.32 | $74.63 | 3,106,964 | — | — |
| 2012-06-14 | $47.78 | $73.79 | 3,153,094 | — | — |
| 2012-06-13 | $46.85 | $72.35 | 2,061,818 | — | — |
| 2012-06-12 | $47.15 | $72.81 | 2,203,851 | — | — |
| 2012-06-11 | $46.70 | $72.12 | 2,441,447 | — | — |
| 2012-06-08 | $47.13 | $72.78 | 2,153,052 | — | — |
| 2012-06-07 | $46.66 | $72.06 | 3,337,726 | — | — |
| 2012-06-06 | $46.61 | $71.98 | 2,664,121 | — | — |
| 2012-06-05 | $45.49 | $69.71 | 2,338,481 | — | — |
| 2012-06-04 | $45.26 | $69.36 | 2,721,185 | — | — |
| 2012-06-01 | $44.71 | $68.51 | 3,411,419 | — | — |
| 2012-05-31 | $45.79 | $70.17 | 3,156,055 | — | — |
| 2012-05-30 | $46.10 | $70.65 | 1,949,626 | — | — |
| 2012-05-29 | $46.44 | $71.16 | 2,166,378 | — | — |
| 2012-05-25 | $46.25 | $70.88 | 1,828,778 | — | — |
| 2012-05-24 | $46.66 | $71.51 | 3,180,999 | — | — |
| 2012-05-23 | $46.39 | $71.10 | 2,531,541 | — | — |
| 2012-05-22 | $46.50 | $71.26 | 2,009,196 | — | — |
| 2012-05-21 | $46.27 | $70.91 | 2,179,590 | — | — |
| 2012-05-18 | $45.65 | $69.95 | 3,923,058 | — | — |
| 2012-05-17 | $46.11 | $70.67 | 3,030,423 | — | — |
| 2012-05-16 | $46.82 | $71.76 | 2,803,421 | — | — |
| 2012-05-15 | $46.63 | $71.46 | 3,022,564 | — | — |
| 2012-05-14 | $46.88 | $71.85 | 2,024,231 | — | — |
| 2012-05-11 | $47.15 | $72.25 | 1,791,761 | — | — |
| 2012-05-10 | $47.01 | $72.04 | 2,006,576 | — | — |
| 2012-05-09 | $46.78 | $71.69 | 2,538,945 | — | — |
| 2012-05-08 | $47.14 | $72.24 | 2,334,608 | — | — |
| 2012-05-07 | $47.02 | $72.07 | 2,129,702 | — | — |
| 2012-05-04 | $47.02 | $72.07 | 2,577,215 | — | — |
| 2012-05-03 | $47.82 | $73.29 | 2,397,709 | — | — |
| 2012-05-02 | $48.02 | $73.60 | 3,360,506 | — | — |
| 2012-05-01 | $48.47 | $74.29 | 2,979,738 | — | — |
| 2012-04-30 | $48.83 | $74.84 | 2,091,660 | — | — |
| 2012-04-27 | $49.01 | $75.11 | 1,617,380 | — | — |
| 2012-04-26 | $48.80 | $74.78 | 1,858,848 | — | — |
| 2012-04-25 | $48.56 | $74.42 | 2,123,096 | — | — |
| 2012-04-24 | $48.05 | $73.64 | 1,628,998 | — | — |
| 2012-04-23 | $47.88 | $73.38 | 1,913,292 | — | — |
| 2012-04-20 | $48.31 | $74.03 | 2,381,763 | — | — |
| 2012-04-19 | $47.95 | $73.49 | 2,431,082 | — | — |
| 2012-04-18 | $47.96 | $73.51 | 2,551,930 | — | — |
| 2012-04-17 | $48.77 | $74.74 | 2,097,469 | — | — |
| 2012-04-16 | $48.02 | $73.60 | 1,868,757 | — | — |
| 2012-04-13 | $47.84 | $73.32 | 1,817,047 | — | — |
| 2012-04-12 | $48.27 | $73.98 | 1,559,861 | — | — |
| 2012-04-11 | $47.95 | $73.49 | 2,826,542 | — | — |
| 2012-04-10 | $47.34 | $72.55 | 3,036,232 | — | — |
| 2012-04-09 | $47.91 | $73.43 | 2,214,444 | — | — |
| 2012-04-05 | $48.81 | $74.81 | 1,487,990 | — | — |
| 2012-04-04 | $48.72 | $74.66 | 2,298,160 | — | — |
| 2012-04-03 | $49.12 | $75.28 | 3,532,267 | — | — |
| 2012-04-02 | $49.11 | $75.27 | 3,300,366 | — | — |
| 2012-03-30 | $48.45 | $74.26 | 3,396,042 | — | — |
| 2012-03-29 | $48.31 | $74.04 | 2,164,442 | — | — |
| 2012-03-28 | $48.69 | $74.62 | 1,949,171 | — | — |
| 2012-03-27 | $48.94 | $75.00 | 1,905,889 | — | — |
| 2012-03-26 | $48.93 | $74.99 | 2,343,720 | — | — |
| 2012-03-23 | $48.28 | $73.99 | 1,922,518 | — | — |
| 2012-03-22 | $48.33 | $74.07 | 1,998,831 | — | — |
| 2012-03-21 | $48.36 | $74.11 | 1,498,810 | — | — |
| 2012-03-20 | $48.36 | $74.11 | 2,049,061 | — | — |
| 2012-03-19 | $48.57 | $74.43 | 1,975,596 | — | — |
| 2012-03-16 | $48.38 | $74.14 | 4,021,923 | — | — |
| 2012-03-15 | $48.62 | $74.51 | 1,901,788 | — | — |
| 2012-03-14 | $48.45 | $74.26 | 2,405,112 | — | — |
| 2012-03-13 | $48.35 | $74.10 | 3,189,314 | — | — |
| 2012-03-12 | $48.18 | $73.84 | 1,566,695 | — | — |
| 2012-03-09 | $48.24 | $73.94 | 2,308,867 | — | — |
| 2012-03-08 | $47.94 | $73.47 | 1,889,487 | — | — |
| 2012-03-07 | $47.65 | $73.02 | 3,278,042 | — | — |
| 2012-03-06 | $47.30 | $71.97 | 2,562,864 | — | — |
| 2012-03-05 | $47.84 | $72.78 | 2,711,503 | — | — |
| 2012-03-02 | $47.80 | $72.71 | 2,047,808 | — | — |
| 2012-03-01 | $48.17 | $73.29 | 2,810,027 | — | — |
| 2012-02-29 | $47.69 | $72.55 | 2,581,202 | — | — |
| 2012-02-28 | $47.88 | $72.85 | 2,263,649 | — | — |
| 2012-02-27 | $47.51 | $72.27 | 2,343,606 | — | — |
| 2012-02-24 | $47.25 | $71.89 | 2,002,818 | — | — |
| 2012-02-23 | $47.23 | $71.86 | 2,112,959 | — | — |
| 2012-02-22 | $47.24 | $71.87 | 2,501,586 | — | — |
| 2012-02-21 | $47.29 | $71.94 | 2,704,897 | — | — |
| 2012-02-17 | $47.63 | $72.46 | 3,323,146 | — | — |
| 2012-02-16 | $47.27 | $71.91 | 2,881,556 | — | — |
| 2012-02-15 | $47.23 | $71.84 | 2,680,067 | — | — |
| 2012-02-14 | $47.63 | $72.46 | 2,378,118 | — | — |
| 2012-02-13 | $47.61 | $72.43 | 2,339,164 | — | — |
| 2012-02-10 | $47.42 | $72.14 | 3,571,221 | — | — |
| 2012-02-09 | $47.91 | $72.89 | 3,005,252 | — | — |
| 2012-02-08 | $47.93 | $72.91 | 2,478,920 | — | — |
| 2012-02-07 | $48.17 | $73.29 | 3,391,942 | — | — |
| 2012-02-06 | $48.40 | $73.63 | 2,564,231 | — | — |
| 2012-02-03 | $48.74 | $74.14 | 3,307,770 | — | — |
| 2012-02-02 | $48.13 | $73.22 | 3,284,193 | — | — |
| 2012-02-01 | $48.24 | $73.39 | 3,673,275 | — | — |
| 2012-01-31 | $48.09 | $73.17 | 3,566,095 | — | — |
| 2012-01-30 | $48.20 | $73.33 | 4,139,468 | — | — |
| 2012-01-27 | $48.59 | $73.92 | 3,338,523 | — | — |
| 2012-01-26 | $49.01 | $74.56 | 4,397,907 | — | — |
| 2012-01-25 | $49.97 | $76.03 | 3,510,512 | — | — |
| 2012-01-24 | $49.81 | $75.77 | 2,738,384 | — | — |
| 2012-01-23 | $49.76 | $75.71 | 2,606,032 | — | — |
| 2012-01-20 | $49.86 | $75.85 | 2,924,724 | — | — |
| 2012-01-19 | $49.96 | $76.00 | 2,149,635 | — | — |
| 2012-01-18 | $49.60 | $75.46 | 3,069,605 | — | — |
| 2012-01-17 | $48.87 | $74.34 | 2,683,598 | — | — |
| 2012-01-13 | $48.24 | $73.39 | 2,039,038 | — | — |
| 2012-01-12 | $48.25 | $73.41 | 2,344,632 | — | — |
| 2012-01-11 | $47.95 | $72.94 | 2,243,488 | — | — |
| 2012-01-10 | $47.99 | $73.01 | 3,083,843 | — | — |
| 2012-01-09 | $48.00 | $73.02 | 2,132,891 | — | — |
| 2012-01-06 | $48.18 | $73.30 | 2,486,551 | — | — |
| 2012-01-05 | $48.11 | $73.19 | 2,999,101 | — | — |
| 2012-01-04 | $47.76 | $72.66 | 2,141,434 | — | — |
| 2012-01-03 | $47.81 | $72.74 | 2,898,755 | — | — |