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 | $26.56 | $40.93 | 5,228,800 | — | — |
| 2012-12-28 | $26.13 | $40.26 | 5,043,400 | — | — |
| 2012-12-27 | $26.50 | $40.84 | 6,084,600 | — | — |
| 2012-12-26 | $26.75 | $41.22 | 3,569,200 | — | — |
| 2012-12-24 | $26.89 | $41.44 | 1,363,800 | — | — |
| 2012-12-21 | $26.91 | $41.46 | 7,626,000 | — | — |
| 2012-12-20 | $27.35 | $42.15 | 4,299,000 | — | — |
| 2012-12-19 | $27.19 | $41.90 | 6,405,800 | — | — |
| 2012-12-18 | $27.32 | $42.09 | 6,442,000 | — | — |
| 2012-12-17 | $27.05 | $41.68 | 4,167,000 | — | — |
| 2012-12-14 | $26.62 | $41.01 | 4,756,400 | — | — |
| 2012-12-13 | $26.71 | $41.16 | 4,101,000 | — | — |
| 2012-12-12 | $27.09 | $41.75 | 5,707,000 | — | — |
| 2012-12-11 | $27.05 | $41.68 | 5,538,000 | — | — |
| 2012-12-10 | $26.79 | $41.27 | 3,624,200 | — | — |
| 2012-12-07 | $26.79 | $41.28 | 4,812,600 | — | — |
| 2012-12-06 | $26.90 | $41.45 | 4,816,000 | — | — |
| 2012-12-05 | $26.79 | $41.28 | 6,743,800 | — | — |
| 2012-12-04 | $26.29 | $40.50 | 4,556,800 | — | — |
| 2012-12-03 | $26.38 | $40.64 | 5,966,400 | — | — |
| 2012-11-30 | $26.50 | $40.83 | 5,826,600 | — | — |
| 2012-11-29 | $26.33 | $40.58 | 4,864,000 | — | — |
| 2012-11-28 | $26.00 | $40.06 | 3,832,200 | — | — |
| 2012-11-27 | $25.75 | $39.69 | 4,744,400 | — | — |
| 2012-11-26 | $25.92 | $39.95 | 5,239,200 | — | — |
| 2012-11-23 | $25.95 | $39.98 | 2,324,400 | — | — |
| 2012-11-21 | $25.62 | $39.47 | 4,130,800 | — | — |
| 2012-11-20 | $25.48 | $39.26 | 6,062,000 | — | — |
| 2012-11-19 | $25.72 | $39.63 | 6,440,400 | — | — |
| 2012-11-16 | $25.21 | $38.84 | 9,472,000 | — | — |
| 2012-11-15 | $25.07 | $38.63 | 8,156,600 | — | — |
| 2012-11-14 | $24.82 | $38.25 | 7,463,600 | — | — |
| 2012-11-13 | $25.01 | $38.55 | 5,367,800 | — | — |
| 2012-11-12 | $24.92 | $38.40 | 3,588,200 | — | — |
| 2012-11-09 | $24.81 | $38.23 | 7,756,000 | — | — |
| 2012-11-08 | $24.86 | $38.04 | 6,098,400 | — | — |
| 2012-11-07 | $25.24 | $38.62 | 7,053,200 | — | — |
| 2012-11-06 | $26.09 | $39.93 | 8,886,800 | — | — |
| 2012-11-05 | $25.59 | $39.16 | 5,199,200 | — | — |
| 2012-11-02 | $25.32 | $38.74 | 4,951,400 | — | — |
| 2012-11-01 | $25.47 | $38.97 | 6,137,400 | — | — |
| 2012-10-31 | $24.89 | $38.08 | 5,107,800 | — | — |
| 2012-10-26 | $24.79 | $37.93 | 4,336,200 | — | — |
| 2012-10-25 | $25.01 | $38.28 | 5,347,800 | — | — |
| 2012-10-24 | $24.72 | $37.82 | 7,924,000 | — | — |
| 2012-10-23 | $24.83 | $37.99 | 5,633,400 | — | — |
| 2012-10-22 | $25.09 | $38.40 | 5,698,800 | — | — |
| 2012-10-19 | $24.84 | $38.02 | 6,705,400 | — | — |
| 2012-10-18 | $25.06 | $38.34 | 5,619,400 | — | — |
| 2012-10-17 | $25.14 | $38.47 | 5,909,600 | — | — |
| 2012-10-16 | $24.71 | $37.80 | 5,246,000 | — | — |
| 2012-10-15 | $24.39 | $37.32 | 4,165,200 | — | — |
| 2012-10-12 | $24.07 | $36.83 | 4,188,200 | — | — |
| 2012-10-11 | $24.15 | $36.94 | 3,827,600 | — | — |
| 2012-10-10 | $23.81 | $36.42 | 5,326,400 | — | — |
| 2012-10-09 | $24.03 | $36.77 | 3,017,200 | — | — |
| 2012-10-08 | $24.33 | $37.24 | 1,793,600 | — | — |
| 2012-10-05 | $24.31 | $37.19 | 4,771,800 | — | — |
| 2012-10-04 | $24.22 | $37.05 | 3,918,000 | — | — |
| 2012-10-03 | $23.76 | $36.36 | 3,732,800 | — | — |
| 2012-10-02 | $23.78 | $36.39 | 3,943,600 | — | — |
| 2012-10-01 | $23.80 | $36.42 | 3,605,800 | — | — |
| 2012-09-28 | $23.94 | $36.63 | 5,447,400 | — | — |
| 2012-09-27 | $23.86 | $36.51 | 4,728,600 | — | — |
| 2012-09-26 | $23.33 | $35.69 | 6,583,000 | — | — |
| 2012-09-25 | $23.78 | $36.39 | 5,018,400 | — | — |
| 2012-09-24 | $24.16 | $36.96 | 3,936,600 | — | — |
| 2012-09-21 | $24.09 | $36.86 | 5,943,600 | — | — |
| 2012-09-20 | $24.33 | $37.22 | 4,114,000 | — | — |
| 2012-09-19 | $24.30 | $37.18 | 4,158,800 | — | — |
| 2012-09-18 | $24.34 | $37.25 | 5,546,200 | — | — |
| 2012-09-17 | $24.64 | $37.69 | 4,767,800 | — | — |
| 2012-09-14 | $24.83 | $37.99 | 5,308,000 | — | — |
| 2012-09-13 | $24.67 | $37.75 | 5,900,200 | — | — |
| 2012-09-12 | $24.27 | $37.14 | 4,460,200 | — | — |
| 2012-09-11 | $24.31 | $37.20 | 5,287,800 | — | — |
| 2012-09-10 | $24.00 | $36.72 | 4,507,400 | — | — |
| 2012-09-07 | $24.15 | $36.94 | 7,385,200 | — | — |
| 2012-09-06 | $23.71 | $36.27 | 6,606,600 | — | — |
| 2012-09-05 | $22.94 | $35.10 | 5,617,600 | — | — |
| 2012-09-04 | $23.25 | $35.58 | 3,749,800 | — | — |
| 2012-08-31 | $23.09 | $35.33 | 5,148,800 | — | — |
| 2012-08-30 | $23.01 | $35.21 | 2,781,000 | — | — |
| 2012-08-29 | $23.17 | $35.45 | 2,822,800 | — | — |
| 2012-08-28 | $23.09 | $35.34 | 2,871,800 | — | — |
| 2012-08-27 | $23.08 | $35.31 | 3,100,200 | — | — |
| 2012-08-24 | $23.09 | $35.33 | 4,462,600 | — | — |
| 2012-08-23 | $22.86 | $34.97 | 3,042,000 | — | — |
| 2012-08-22 | $23.05 | $35.26 | 3,411,200 | — | — |
| 2012-08-21 | $23.25 | $35.58 | 7,355,200 | — | — |
| 2012-08-20 | $23.05 | $35.27 | 4,198,200 | — | — |
| 2012-08-17 | $23.06 | $35.28 | 3,990,800 | — | — |
| 2012-08-16 | $22.95 | $35.12 | 4,036,400 | — | — |
| 2012-08-15 | $22.82 | $34.92 | 3,613,400 | — | — |
| 2012-08-14 | $22.62 | $34.60 | 3,923,400 | — | — |
| 2012-08-13 | $22.78 | $34.86 | 3,954,400 | — | — |
| 2012-08-10 | $22.93 | $34.83 | 3,995,400 | — | — |
| 2012-08-09 | $22.85 | $34.71 | 5,128,400 | — | — |
| 2012-08-08 | $22.89 | $34.77 | 3,753,400 | — | — |
| 2012-08-07 | $22.78 | $34.60 | 6,704,000 | — | — |
| 2012-08-06 | $22.47 | $34.13 | 4,397,000 | — | — |
| 2012-08-03 | $22.29 | $33.86 | 7,533,000 | — | — |
| 2012-08-02 | $21.57 | $32.77 | 11,320,200 | — | — |
| 2012-08-01 | $21.90 | $33.27 | 19,991,000 | — | — |
| 2012-07-31 | $21.89 | $33.25 | 5,543,600 | — | — |
| 2012-07-30 | $21.92 | $33.30 | 5,109,200 | — | — |
| 2012-07-27 | $21.75 | $33.03 | 8,079,800 | — | — |
| 2012-07-26 | $20.74 | $31.51 | 8,299,400 | — | — |
| 2012-07-25 | $20.65 | $31.36 | 9,218,000 | — | — |
| 2012-07-24 | $21.01 | $31.92 | 6,339,600 | — | — |
| 2012-07-23 | $21.21 | $32.21 | 8,854,200 | — | — |
| 2012-07-20 | $21.64 | $32.87 | 8,867,400 | — | — |
| 2012-07-19 | $22.02 | $33.45 | 4,154,600 | — | — |
| 2012-07-18 | $21.95 | $33.34 | 4,558,000 | — | — |
| 2012-07-17 | $21.81 | $33.12 | 4,932,600 | — | — |
| 2012-07-16 | $21.60 | $32.81 | 4,300,600 | — | — |
| 2012-07-13 | $21.80 | $33.12 | 5,330,200 | — | — |
| 2012-07-12 | $21.22 | $32.24 | 4,332,000 | — | — |
| 2012-07-11 | $21.48 | $32.63 | 5,471,000 | — | — |
| 2012-07-10 | $21.15 | $32.12 | 4,711,000 | — | — |
| 2012-07-09 | $21.28 | $32.33 | 2,984,000 | — | — |
| 2012-07-06 | $21.32 | $32.38 | 2,863,000 | — | — |
| 2012-07-05 | $21.48 | $32.62 | 3,517,200 | — | — |
| 2012-07-03 | $21.68 | $32.94 | 3,109,600 | — | — |
| 2012-07-02 | $21.42 | $32.53 | 4,734,800 | — | — |
| 2012-06-29 | $21.30 | $32.35 | 8,063,200 | — | — |
| 2012-06-28 | $20.50 | $31.14 | 5,433,800 | — | — |
| 2012-06-27 | $20.37 | $30.94 | 3,731,800 | — | — |
| 2012-06-26 | $20.11 | $30.55 | 5,153,000 | — | — |
| 2012-06-25 | $19.83 | $30.13 | 6,596,800 | — | — |
| 2012-06-22 | $20.56 | $31.23 | 4,841,800 | — | — |
| 2012-06-21 | $20.54 | $31.19 | 5,709,600 | — | — |
| 2012-06-20 | $21.20 | $32.20 | 5,018,600 | — | — |
| 2012-06-19 | $21.12 | $32.08 | 5,007,000 | — | — |
| 2012-06-18 | $20.68 | $31.42 | 5,076,800 | — | — |
| 2012-06-15 | $20.99 | $31.89 | 7,046,200 | — | — |
| 2012-06-14 | $20.82 | $31.62 | 8,566,400 | — | — |
| 2012-06-13 | $20.14 | $30.59 | 5,309,800 | — | — |
| 2012-06-12 | $20.32 | $30.87 | 5,411,400 | — | — |
| 2012-06-11 | $20.00 | $30.38 | 5,623,800 | — | — |
| 2012-06-08 | $20.32 | $30.87 | 7,354,000 | — | — |
| 2012-06-07 | $20.45 | $31.07 | 11,450,200 | — | — |
| 2012-06-06 | $20.26 | $30.78 | 6,432,800 | — | — |
| 2012-06-05 | $19.45 | $29.54 | 6,897,600 | — | — |
| 2012-06-04 | $19.23 | $29.20 | 6,910,200 | — | — |
| 2012-06-01 | $19.33 | $29.36 | 7,754,400 | — | — |
| 2012-05-31 | $20.04 | $30.44 | 9,097,000 | — | — |
| 2012-05-30 | $19.83 | $30.12 | 6,850,000 | — | — |
| 2012-05-29 | $20.13 | $30.57 | 6,578,600 | — | — |
| 2012-05-25 | $19.61 | $29.79 | 4,783,200 | — | — |
| 2012-05-24 | $19.84 | $30.14 | 6,161,200 | — | — |
| 2012-05-23 | $19.92 | $30.26 | 8,051,400 | — | — |
| 2012-05-22 | $20.06 | $30.47 | 7,660,200 | — | — |
| 2012-05-21 | $19.87 | $30.18 | 7,249,800 | — | — |
| 2012-05-18 | $19.54 | $29.68 | 10,285,400 | — | — |
| 2012-05-17 | $19.91 | $30.25 | 14,681,400 | — | — |
| 2012-05-16 | $20.81 | $31.61 | 8,464,400 | — | — |
| 2012-05-15 | $21.29 | $32.33 | 8,248,200 | — | — |
| 2012-05-14 | $21.37 | $32.46 | 6,942,000 | — | — |
| 2012-05-11 | $21.68 | $32.68 | 6,083,200 | — | — |
| 2012-05-10 | $21.55 | $32.48 | 6,135,400 | — | — |
| 2012-05-09 | $21.39 | $32.24 | 6,194,200 | — | — |
| 2012-05-08 | $21.80 | $32.86 | 6,431,200 | — | — |
| 2012-05-07 | $21.87 | $32.97 | 6,281,200 | — | — |
| 2012-05-04 | $21.74 | $32.77 | 6,964,200 | — | — |
| 2012-05-03 | $22.17 | $33.43 | 7,377,200 | — | — |
| 2012-05-02 | $22.50 | $33.93 | 5,985,800 | — | — |
| 2012-05-01 | $22.75 | $34.30 | 9,576,600 | — | — |
| 2012-04-30 | $22.52 | $33.95 | 5,803,800 | — | — |
| 2012-04-27 | $22.58 | $34.05 | 6,035,600 | — | — |
| 2012-04-26 | $22.51 | $33.93 | 9,315,200 | — | — |
| 2012-04-25 | $22.63 | $34.12 | 18,517,000 | — | — |
| 2012-04-24 | $21.00 | $31.66 | 9,949,200 | — | — |
| 2012-04-23 | $20.68 | $31.18 | 15,442,400 | — | — |
| 2012-04-20 | $20.81 | $31.37 | 9,899,400 | — | — |
| 2012-04-19 | $21.15 | $31.88 | 8,447,200 | — | — |
| 2012-04-18 | $21.40 | $32.26 | 5,975,800 | — | — |
| 2012-04-17 | $21.85 | $32.94 | 6,105,600 | — | — |
| 2012-04-16 | $21.40 | $32.26 | 5,152,400 | — | — |
| 2012-04-13 | $21.44 | $32.32 | 7,240,200 | — | — |
| 2012-04-12 | $22.11 | $33.32 | 8,141,600 | — | — |
| 2012-04-11 | $21.52 | $32.44 | 7,745,800 | — | — |
| 2012-04-10 | $21.11 | $31.82 | 10,603,800 | — | — |
| 2012-04-09 | $21.81 | $32.88 | 4,989,800 | — | — |
| 2012-04-05 | $22.40 | $33.77 | 4,357,200 | — | — |
| 2012-04-04 | $22.52 | $33.95 | 5,848,600 | — | — |
| 2012-04-03 | $22.92 | $34.55 | 6,128,200 | — | — |
| 2012-04-02 | $23.21 | $34.98 | 5,919,200 | — | — |
| 2012-03-30 | $23.00 | $34.67 | 4,207,800 | — | — |
| 2012-03-29 | $22.90 | $34.52 | 7,514,000 | — | — |
| 2012-03-28 | $23.25 | $35.06 | 4,848,000 | — | — |
| 2012-03-27 | $23.32 | $35.16 | 4,281,400 | — | — |
| 2012-03-26 | $23.43 | $35.32 | 9,606,400 | — | — |
| 2012-03-23 | $22.86 | $34.46 | 4,472,400 | — | — |
| 2012-03-22 | $22.80 | $34.37 | 6,268,800 | — | — |
| 2012-03-21 | $23.34 | $35.19 | 7,194,000 | — | — |
| 2012-03-20 | $23.78 | $35.85 | 6,274,600 | — | — |
| 2012-03-19 | $23.79 | $35.86 | 8,479,200 | — | — |
| 2012-03-16 | $23.43 | $35.33 | 7,179,800 | — | — |
| 2012-03-15 | $23.75 | $35.80 | 7,797,400 | — | — |
| 2012-03-14 | $23.11 | $34.83 | 6,552,400 | — | — |
| 2012-03-13 | $23.04 | $34.73 | 6,155,400 | — | — |
| 2012-03-12 | $22.37 | $33.72 | 4,713,600 | — | — |
| 2012-03-09 | $22.58 | $34.04 | 7,738,200 | — | — |
| 2012-03-08 | $22.38 | $33.74 | 9,064,000 | — | — |
| 2012-03-07 | $22.65 | $34.15 | 6,597,000 | — | — |
| 2012-03-06 | $22.61 | $34.09 | 8,398,200 | — | — |
| 2012-03-05 | $23.51 | $35.45 | 3,569,600 | — | — |
| 2012-03-02 | $23.54 | $35.49 | 4,561,400 | — | — |
| 2012-03-01 | $23.71 | $35.74 | 5,719,800 | — | — |
| 2012-02-29 | $23.63 | $35.62 | 8,551,600 | — | — |
| 2012-02-28 | $23.45 | $35.34 | 6,076,200 | — | — |
| 2012-02-27 | $23.35 | $35.20 | 5,892,800 | — | — |
| 2012-02-24 | $23.45 | $35.35 | 5,809,200 | — | — |
| 2012-02-23 | $23.62 | $35.61 | 6,247,600 | — | — |
| 2012-02-22 | $23.48 | $35.40 | 7,179,800 | — | — |
| 2012-02-21 | $23.96 | $36.11 | 6,357,000 | — | — |
| 2012-02-17 | $24.00 | $36.19 | 6,875,800 | — | — |
| 2012-02-16 | $24.09 | $36.32 | 6,838,000 | — | — |
| 2012-02-15 | $24.04 | $36.23 | 5,747,400 | — | — |
| 2012-02-14 | $24.28 | $36.60 | 6,218,600 | — | — |
| 2012-02-13 | $24.46 | $36.87 | 5,952,000 | — | — |
| 2012-02-10 | $24.17 | $36.18 | 5,551,200 | — | — |
| 2012-02-09 | $24.51 | $36.71 | 5,782,600 | — | — |
| 2012-02-08 | $24.68 | $36.96 | 4,894,800 | — | — |
| 2012-02-07 | $24.64 | $36.89 | 6,365,400 | — | — |
| 2012-02-06 | $24.80 | $37.13 | 4,911,800 | — | — |
| 2012-02-03 | $24.99 | $37.42 | 9,692,400 | — | — |
| 2012-02-02 | $24.24 | $36.29 | 6,849,200 | — | — |
| 2012-02-01 | $24.13 | $36.13 | 19,553,600 | — | — |
| 2012-01-31 | $24.12 | $36.11 | 10,328,800 | — | — |
| 2012-01-30 | $24.21 | $36.24 | 8,857,800 | — | — |
| 2012-01-27 | $24.52 | $36.71 | 8,056,200 | — | — |
| 2012-01-26 | $24.39 | $36.52 | 8,669,600 | — | — |
| 2012-01-25 | $24.58 | $36.80 | 8,024,800 | — | — |
| 2012-01-24 | $24.54 | $36.74 | 8,804,400 | — | — |
| 2012-01-23 | $24.03 | $35.97 | 5,663,800 | — | — |
| 2012-01-20 | $23.96 | $35.87 | 9,318,000 | — | — |
| 2012-01-19 | $23.57 | $35.28 | 17,282,000 | — | — |
| 2012-01-18 | $22.59 | $33.82 | 8,129,800 | — | — |
| 2012-01-17 | $21.88 | $32.76 | 7,991,200 | — | — |
| 2012-01-13 | $21.59 | $32.33 | 8,367,200 | — | — |
| 2012-01-12 | $22.04 | $32.99 | 7,712,000 | — | — |
| 2012-01-11 | $22.11 | $33.10 | 7,498,200 | — | — |
| 2012-01-10 | $21.93 | $32.84 | 9,027,600 | — | — |
| 2012-01-09 | $21.62 | $32.36 | 11,966,000 | — | — |
| 2012-01-06 | $22.12 | $33.12 | 4,759,600 | — | — |
| 2012-01-05 | $22.43 | $33.58 | 6,241,400 | — | — |
| 2012-01-04 | $22.29 | $33.37 | 6,713,400 | — | — |
| 2012-01-03 | $22.44 | $33.60 | 7,001,600 | — | — |