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
- 2011-11-17 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 | $32.06 | $32.06 | 5,708,982 | — | — |
| 2012-12-28 | $31.62 | $31.62 | 4,375,328 | — | — |
| 2012-12-27 | $31.96 | $31.96 | 5,448,192 | — | — |
| 2012-12-26 | $31.20 | $31.20 | 3,791,951 | — | — |
| 2012-12-24 | $30.41 | $30.41 | 1,907,846 | — | — |
| 2012-12-21 | $30.29 | $30.29 | 87,378,183 | — | — |
| 2012-12-20 | $30.21 | $30.21 | 7,908,516 | — | — |
| 2012-12-19 | $29.88 | $29.88 | 17,100,701 | — | — |
| 2012-12-18 | $28.88 | $28.88 | 2,867,853 | — | — |
| 2012-12-17 | $28.81 | $28.81 | 3,568,144 | — | — |
| 2012-12-14 | $28.72 | $28.72 | 11,479,643 | — | — |
| 2012-12-13 | $28.78 | $28.78 | 3,142,720 | — | — |
| 2012-12-12 | $28.83 | $28.83 | 6,089,311 | — | — |
| 2012-12-11 | $28.69 | $28.69 | 1,992,668 | — | — |
| 2012-12-10 | $28.54 | $28.54 | 2,565,427 | — | — |
| 2012-12-07 | $28.47 | $28.47 | 2,560,059 | — | — |
| 2012-12-06 | $28.44 | $28.44 | 1,958,906 | — | — |
| 2012-12-05 | $28.39 | $28.39 | 1,970,359 | — | — |
| 2012-12-04 | $28.42 | $28.42 | 2,185,695 | — | — |
| 2012-12-03 | $28.08 | $28.08 | 2,014,619 | — | — |
| 2012-11-30 | $28.49 | $28.49 | 3,196,524 | — | — |
| 2012-11-29 | $28.47 | $28.47 | 3,551,919 | — | — |
| 2012-11-28 | $28.16 | $28.16 | 2,007,461 | — | — |
| 2012-11-27 | $28.02 | $28.02 | 2,605,154 | — | — |
| 2012-11-26 | $27.96 | $27.96 | 2,711,570 | — | — |
| 2012-11-23 | $28.54 | $28.54 | 963,348 | — | — |
| 2012-11-21 | $28.16 | $28.16 | 1,206,481 | — | — |
| 2012-11-20 | $28.00 | $28.00 | 2,519,616 | — | — |
| 2012-11-19 | $27.97 | $27.97 | 2,507,805 | — | — |
| 2012-11-16 | $26.94 | $26.94 | 5,334,022 | — | — |
| 2012-11-15 | $26.55 | $26.55 | 2,103,378 | — | — |
| 2012-11-14 | $26.76 | $26.76 | 2,114,473 | — | — |
| 2012-11-13 | $26.98 | $26.98 | 5,344,163 | — | — |
| 2012-11-12 | $27.21 | $27.21 | 2,144,537 | — | — |
| 2012-11-09 | $27.03 | $27.03 | 3,307,593 | — | — |
| 2012-11-08 | $26.56 | $26.56 | 2,178,418 | — | — |
| 2012-11-07 | $26.89 | $26.89 | 1,147,785 | — | — |
| 2012-11-06 | $27.54 | $27.54 | 1,899,017 | — | — |
| 2012-11-05 | $26.99 | $26.99 | 1,909,516 | — | — |
| 2012-11-02 | $27.54 | $27.54 | 5,544,468 | — | — |
| 2012-11-01 | $27.29 | $27.29 | 6,261,461 | — | — |
| 2012-10-31 | $26.35 | $26.35 | 2,388,625 | — | — |
| 2012-10-26 | $25.57 | $25.57 | 2,163,863 | — | — |
| 2012-10-25 | $26.35 | $26.35 | 1,283,072 | — | — |
| 2012-10-24 | $26.27 | $26.27 | 1,375,052 | — | — |
| 2012-10-23 | $26.31 | $26.31 | 2,172,214 | — | — |
| 2012-10-22 | $27.11 | $27.11 | 1,366,104 | — | — |
| 2012-10-19 | $26.76 | $26.76 | 1,304,068 | — | — |
| 2012-10-18 | $27.21 | $27.21 | 1,098,634 | — | — |
| 2012-10-17 | $27.24 | $27.24 | 1,199,800 | — | — |
| 2012-10-16 | $27.46 | $27.46 | 1,283,310 | — | — |
| 2012-10-15 | $27.23 | $27.23 | 1,386,266 | — | — |
| 2012-10-12 | $26.89 | $26.89 | 1,741,303 | — | — |
| 2012-10-11 | $26.85 | $26.85 | 1,532,766 | — | — |
| 2012-10-10 | $26.40 | $26.40 | 1,406,905 | — | — |
| 2012-10-09 | $26.72 | $26.72 | 1,373,143 | — | — |
| 2012-10-08 | $27.05 | $27.05 | 1,007,608 | — | — |
| 2012-10-05 | $27.24 | $27.24 | 1,789,500 | — | — |
| 2012-10-04 | $26.99 | $26.99 | 2,436,703 | — | — |
| 2012-10-03 | $26.45 | $26.45 | 1,863,347 | — | — |
| 2012-10-02 | $26.44 | $26.44 | 2,402,463 | — | — |
| 2012-10-01 | $26.24 | $26.24 | 3,665,850 | — | — |
| 2012-09-28 | $25.98 | $25.98 | 1,754,784 | — | — |
| 2012-09-27 | $26.20 | $26.20 | 1,646,698 | — | — |
| 2012-09-26 | $26.27 | $26.27 | 1,552,332 | — | — |
| 2012-09-25 | $26.30 | $26.30 | 2,621,260 | — | — |
| 2012-09-24 | $26.54 | $26.54 | 1,152,319 | — | — |
| 2012-09-21 | $26.64 | $26.64 | 3,578,284 | — | — |
| 2012-09-20 | $26.84 | $26.84 | 2,809,754 | — | — |
| 2012-09-19 | $26.84 | $26.84 | 2,884,435 | — | — |
| 2012-09-18 | $26.61 | $26.61 | 2,789,353 | — | — |
| 2012-09-17 | $26.50 | $26.50 | 1,832,687 | — | — |
| 2012-09-14 | $26.67 | $26.67 | 7,037,746 | — | — |
| 2012-09-13 | $25.78 | $25.78 | 3,003,497 | — | — |
| 2012-09-12 | $25.97 | $25.97 | 2,495,756 | — | — |
| 2012-09-11 | $26.07 | $26.07 | 2,062,101 | — | — |
| 2012-09-10 | $25.88 | $25.88 | 2,039,553 | — | — |
| 2012-09-07 | $26.11 | $26.11 | 2,597,638 | — | — |
| 2012-09-06 | $25.87 | $25.87 | 6,566,153 | — | — |
| 2012-09-05 | $25.15 | $25.15 | 2,137,737 | — | — |
| 2012-09-04 | $25.15 | $25.15 | 2,852,105 | — | — |
| 2012-08-31 | $25.39 | $25.39 | 16,593,914 | — | — |
| 2012-08-30 | $24.97 | $24.97 | 1,979,068 | — | — |
| 2012-08-29 | $25.31 | $25.31 | 3,255,339 | — | — |
| 2012-08-28 | $25.59 | $25.59 | 4,501,070 | — | — |
| 2012-08-27 | $24.78 | $24.78 | 2,155,751 | — | — |
| 2012-08-24 | $24.46 | $24.46 | 2,511,862 | — | — |
| 2012-08-23 | $24.42 | $24.42 | 1,703,604 | — | — |
| 2012-08-22 | $24.51 | $24.51 | 2,478,458 | — | — |
| 2012-08-21 | $24.56 | $24.56 | 2,945,278 | — | — |
| 2012-08-20 | $24.64 | $24.64 | 6,353,083 | — | — |
| 2012-08-17 | $24.73 | $24.73 | 3,837,046 | — | — |
| 2012-08-16 | $24.62 | $24.62 | 7,112,785 | — | — |
| 2012-08-15 | $23.87 | $23.87 | 1,924,667 | — | — |
| 2012-08-14 | $24.00 | $24.00 | 1,053,300 | — | — |
| 2012-08-13 | $24.07 | $24.07 | 942,947 | — | — |
| 2012-08-10 | $23.92 | $23.92 | 835,339 | — | — |
| 2012-08-09 | $24.26 | $24.26 | 841,065 | — | — |
| 2012-08-08 | $24.05 | $24.05 | 669,273 | — | — |
| 2012-08-07 | $24.34 | $24.34 | 5,274,014 | — | — |
| 2012-08-06 | $24.33 | $24.33 | 1,086,346 | — | — |
| 2012-08-03 | $23.75 | $23.75 | 1,006,296 | — | — |
| 2012-08-02 | $23.04 | $23.04 | 1,668,411 | — | — |
| 2012-08-01 | $23.45 | $23.45 | 1,883,986 | — | — |
| 2012-07-31 | $23.80 | $23.80 | 3,961,237 | — | — |
| 2012-07-30 | $23.46 | $23.46 | 1,802,862 | — | — |
| 2012-07-27 | $23.29 | $23.29 | 3,186,145 | — | — |
| 2012-07-26 | $22.59 | $22.59 | 2,188,201 | — | — |
| 2012-07-25 | $22.39 | $22.39 | 1,295,121 | — | — |
| 2012-07-24 | $22.22 | $22.22 | 1,836,266 | — | — |
| 2012-07-23 | $22.54 | $22.54 | 1,655,288 | — | — |
| 2012-07-20 | $22.62 | $22.62 | 3,125,779 | — | — |
| 2012-07-19 | $22.80 | $22.80 | 2,859,144 | — | — |
| 2012-07-18 | $22.81 | $22.81 | 1,264,580 | — | — |
| 2012-07-17 | $22.63 | $22.63 | 1,037,314 | — | — |
| 2012-07-16 | $22.32 | $22.32 | 802,889 | — | — |
| 2012-07-13 | $22.52 | $22.52 | 2,076,297 | — | — |
| 2012-07-12 | $22.01 | $22.01 | 2,672,081 | — | — |
| 2012-07-11 | $21.90 | $21.90 | 1,737,605 | — | — |
| 2012-07-10 | $22.24 | $22.24 | 3,891,327 | — | — |
| 2012-07-09 | $22.35 | $22.35 | 2,599,905 | — | — |
| 2012-07-06 | $22.13 | $22.13 | 1,514,514 | — | — |
| 2012-07-05 | $22.47 | $22.47 | 2,773,486 | — | — |
| 2012-07-03 | $22.05 | $22.05 | 1,739,155 | — | — |
| 2012-07-02 | $21.20 | $21.20 | 1,823,978 | — | — |
| 2012-06-29 | $21.37 | $21.37 | 2,895,172 | — | — |
| 2012-06-28 | $21.32 | $21.32 | 3,922,465 | — | — |
| 2012-06-27 | $21.58 | $21.58 | 2,824,189 | — | — |
| 2012-06-26 | $21.72 | $21.72 | 3,180,419 | — | — |
| 2012-06-25 | $21.58 | $21.58 | 3,476,879 | — | — |
| 2012-06-22 | $22.65 | $22.65 | 18,513,690 | — | — |
| 2012-06-21 | $23.11 | $23.11 | 3,927,475 | — | — |
| 2012-06-20 | $23.96 | $23.96 | 3,948,472 | — | — |
| 2012-06-19 | $24.39 | $24.39 | 5,145,409 | — | — |
| 2012-06-18 | $24.23 | $24.23 | 2,085,722 | — | — |
| 2012-06-15 | $23.92 | $23.92 | 2,147,997 | — | — |
| 2012-06-14 | $23.84 | $23.84 | 3,333,719 | — | — |
| 2012-06-13 | $23.97 | $23.97 | 2,521,525 | — | — |
| 2012-06-12 | $24.20 | $24.20 | 5,003,203 | — | — |
| 2012-06-11 | $23.89 | $23.89 | 3,065,056 | — | — |
| 2012-06-08 | $24.10 | $24.10 | 897,255 | — | — |
| 2012-06-07 | $23.91 | $23.91 | 3,514,339 | — | — |
| 2012-06-06 | $24.31 | $24.31 | 3,969,588 | — | — |
| 2012-06-05 | $23.70 | $23.70 | 2,474,163 | — | — |
| 2012-06-04 | $23.24 | $23.24 | 4,011,701 | — | — |
| 2012-06-01 | $23.67 | $23.67 | 3,372,730 | — | — |
| 2012-05-31 | $24.33 | $24.33 | 10,636,907 | — | — |
| 2012-05-30 | $24.18 | $24.18 | 4,854,436 | — | — |
| 2012-05-29 | $25.01 | $25.01 | 3,942,865 | — | — |
| 2012-05-25 | $23.85 | $23.85 | 9,000,827 | — | — |
| 2012-05-24 | $23.22 | $23.22 | 3,005,883 | — | — |
| 2012-05-23 | $23.50 | $23.50 | 4,554,993 | — | — |
| 2012-05-22 | $23.63 | $23.63 | 4,481,982 | — | — |
| 2012-05-21 | $23.47 | $23.47 | 4,275,831 | — | — |
| 2012-05-18 | $22.85 | $22.85 | 5,358,837 | — | — |
| 2012-05-17 | $23.04 | $23.04 | 8,539,494 | — | — |
| 2012-05-16 | $23.45 | $23.45 | 6,958,650 | — | — |
| 2012-05-15 | $23.14 | $23.14 | 7,642,000 | — | — |
| 2012-05-14 | $23.48 | $23.48 | 2,416,422 | — | — |
| 2012-05-11 | $24.07 | $24.07 | 1,347,851 | — | — |
| 2012-05-10 | $24.13 | $24.13 | 1,129,413 | — | — |
| 2012-05-09 | $23.91 | $23.91 | 2,987,033 | — | — |
| 2012-05-08 | $23.89 | $23.89 | 4,007,406 | — | — |
| 2012-05-07 | $24.85 | $24.85 | 833,907 | — | — |
| 2012-05-04 | $24.62 | $24.62 | 1,888,400 | — | — |
| 2012-05-03 | $25.52 | $25.52 | 3,326,323 | — | — |
| 2012-05-02 | $25.77 | $25.77 | 3,504,080 | — | — |
| 2012-05-01 | $25.87 | $25.87 | 2,350,329 | — | — |
| 2012-04-30 | $25.73 | $25.73 | 2,592,866 | — | — |
| 2012-04-27 | $26.08 | $26.08 | 3,648,194 | — | — |
| 2012-04-26 | $25.67 | $25.67 | 2,186,411 | — | — |
| 2012-04-25 | $25.86 | $25.86 | 3,206,545 | — | — |
| 2012-04-24 | $25.33 | $25.33 | 6,778,745 | — | — |
| 2012-04-23 | $26.40 | $26.40 | 1,325,662 | — | — |
| 2012-04-20 | $26.71 | $26.71 | 721,765 | — | — |
| 2012-04-19 | $26.71 | $26.71 | 1,448,063 | — | — |
| 2012-04-18 | $26.99 | $26.99 | 1,377,080 | — | — |
| 2012-04-17 | $26.92 | $26.92 | 6,001,029 | — | — |
| 2012-04-16 | $26.81 | $26.81 | 5,322,808 | — | — |
| 2012-04-13 | $26.70 | $26.70 | 1,161,147 | — | — |
| 2012-04-12 | $26.63 | $26.63 | 2,649,295 | — | — |
| 2012-04-11 | $26.40 | $26.40 | 2,703,099 | — | — |
| 2012-04-10 | $25.85 | $25.85 | 2,411,530 | — | — |
| 2012-04-09 | $26.21 | $26.21 | 1,532,647 | — | — |
| 2012-04-05 | $26.62 | $26.62 | 969,909 | — | — |
| 2012-04-04 | $26.51 | $26.51 | 2,607,182 | — | — |
| 2012-04-03 | $26.21 | $26.21 | 1,436,014 | — | — |
| 2012-04-02 | $26.45 | $26.45 | 2,764,539 | — | — |
| 2012-03-30 | $26.49 | $26.49 | 12,048,107 | — | — |
| 2012-03-29 | $26.63 | $26.63 | 2,174,004 | — | — |
| 2012-03-28 | $26.45 | $26.45 | 1,731,759 | — | — |
| 2012-03-27 | $26.75 | $26.75 | 1,672,109 | — | — |
| 2012-03-26 | $26.79 | $26.79 | 1,472,520 | — | — |
| 2012-03-23 | $25.96 | $25.96 | 861,585 | — | — |
| 2012-03-22 | $25.96 | $25.96 | 458,589 | — | — |
| 2012-03-21 | $26.20 | $26.20 | 1,049,482 | — | — |
| 2012-03-20 | $26.10 | $26.10 | 2,089,182 | — | — |
| 2012-03-19 | $26.45 | $26.45 | 2,542,522 | — | — |
| 2012-03-16 | $26.82 | $26.82 | 2,037,644 | — | — |
| 2012-03-15 | $26.59 | $26.59 | 1,595,399 | — | — |
| 2012-03-14 | $26.64 | $26.64 | 2,253,100 | — | — |
| 2012-03-13 | $26.78 | $26.78 | 1,540,879 | — | — |
| 2012-03-12 | $26.76 | $26.76 | 4,160,826 | — | — |
| 2012-03-09 | $26.68 | $26.68 | 764,117 | — | — |
| 2012-03-08 | $26.57 | $26.57 | 4,290,267 | — | — |
| 2012-03-07 | $25.16 | $25.16 | 813,030 | — | — |
| 2012-03-06 | $25.13 | $25.13 | 1,253,366 | — | — |
| 2012-03-05 | $26.52 | $26.52 | 2,205,141 | — | — |
| 2012-03-02 | $27.10 | $27.10 | 1,941,369 | — | — |
| 2012-03-01 | $26.82 | $26.82 | 3,060,403 | — | — |
| 2012-02-29 | $26.82 | $26.82 | 2,937,285 | — | — |
| 2012-02-28 | $26.72 | $26.72 | 1,538,731 | — | — |
| 2012-02-27 | $26.23 | $26.23 | 2,578,908 | — | — |
| 2012-02-24 | $26.31 | $26.31 | 1,332,581 | — | — |
| 2012-02-23 | $25.98 | $25.98 | 1,398,196 | — | — |
| 2012-02-22 | $26.00 | $26.00 | 1,731,878 | — | — |
| 2012-02-21 | $25.93 | $25.93 | 4,582,790 | — | — |
| 2012-02-17 | $26.23 | $26.23 | 5,353,588 | — | — |
| 2012-02-16 | $25.41 | $25.41 | 5,809,314 | — | — |
| 2012-02-15 | $24.63 | $24.63 | 5,713,635 | — | — |
| 2012-02-14 | $24.36 | $24.36 | 10,285,688 | — | — |
| 2012-02-13 | $25.16 | $25.16 | 1,762,777 | — | — |
| 2012-02-10 | $25.18 | $25.18 | 1,777,331 | — | — |
| 2012-02-09 | $24.98 | $24.98 | 1,801,191 | — | — |
| 2012-02-08 | $25.06 | $25.06 | 1,802,742 | — | — |
| 2012-02-07 | $25.21 | $25.21 | 944,737 | — | — |
| 2012-02-06 | $25.58 | $25.58 | 1,968,927 | — | — |
| 2012-02-03 | $25.78 | $25.78 | 3,254,862 | — | — |
| 2012-02-02 | $24.28 | $24.28 | 682,038 | — | — |
| 2012-02-01 | $23.96 | $23.96 | 850,609 | — | — |
| 2012-01-31 | $22.49 | $22.49 | 660,445 | — | — |
| 2012-01-30 | $22.70 | $22.70 | 805,514 | — | — |
| 2012-01-27 | $22.77 | $22.77 | 3,047,876 | — | — |
| 2012-01-26 | $21.75 | $21.75 | 956,309 | — | — |
| 2012-01-25 | $21.59 | $21.59 | 720,214 | — | — |
| 2012-01-24 | $21.63 | $21.63 | 486,863 | — | — |
| 2012-01-23 | $21.36 | $21.36 | 584,093 | — | — |
| 2012-01-20 | $21.04 | $21.04 | 634,676 | — | — |
| 2012-01-19 | $21.01 | $21.01 | 1,141,105 | — | — |
| 2012-01-18 | $20.54 | $20.54 | 679,652 | — | — |
| 2012-01-17 | $20.42 | $20.42 | 1,059,145 | — | — |
| 2012-01-13 | $20.79 | $20.79 | 645,294 | — | — |
| 2012-01-12 | $20.70 | $20.70 | 1,208,986 | — | — |
| 2012-01-11 | $20.08 | $20.08 | 271,288 | — | — |
| 2012-01-10 | $19.97 | $19.97 | 1,131,918 | — | — |
| 2012-01-09 | $19.04 | $19.04 | 499,628 | — | — |
| 2012-01-06 | $18.90 | $18.90 | 690,628 | — | — |
| 2012-01-05 | $18.56 | $18.56 | 802,293 | — | — |
| 2012-01-04 | $18.89 | $18.89 | 469,684 | — | — |
| 2012-01-03 | $18.64 | $18.64 | 1,169,498 | — | — |