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 | $39.34 | $91.90 | 1,094,562 | — | — |
| 2012-12-28 | $38.68 | $90.36 | 776,720 | — | — |
| 2012-12-27 | $38.93 | $90.95 | 697,004 | — | — |
| 2012-12-26 | $39.03 | $91.18 | 982,960 | — | — |
| 2012-12-24 | $39.03 | $91.18 | 341,348 | — | — |
| 2012-12-21 | $39.19 | $91.56 | 2,552,752 | — | — |
| 2012-12-20 | $39.53 | $92.34 | 2,350,600 | — | — |
| 2012-12-19 | $38.41 | $89.72 | 1,975,322 | — | — |
| 2012-12-18 | $38.73 | $90.47 | 1,682,621 | — | — |
| 2012-12-17 | $38.11 | $89.03 | 1,517,874 | — | — |
| 2012-12-14 | $37.06 | $86.58 | 2,391,889 | — | — |
| 2012-12-13 | $37.22 | $86.95 | 2,183,810 | — | — |
| 2012-12-12 | $37.81 | $88.34 | 1,547,512 | — | — |
| 2012-12-11 | $37.57 | $87.78 | 1,166,920 | — | — |
| 2012-12-10 | $37.47 | $87.54 | 882,599 | — | — |
| 2012-12-07 | $37.37 | $87.31 | 1,628,659 | — | — |
| 2012-12-06 | $36.74 | $85.82 | 1,690,184 | — | — |
| 2012-12-05 | $36.59 | $85.49 | 2,603,034 | — | — |
| 2012-12-04 | $35.67 | $83.32 | 2,471,809 | — | — |
| 2012-12-03 | $34.47 | $80.53 | 2,007,208 | — | — |
| 2012-11-30 | $34.70 | $81.06 | 1,093,949 | — | — |
| 2012-11-29 | $34.50 | $80.60 | 983,368 | — | — |
| 2012-11-28 | $34.55 | $80.44 | 1,037,739 | — | — |
| 2012-11-27 | $34.18 | $79.59 | 1,430,187 | — | — |
| 2012-11-26 | $33.83 | $78.78 | 2,751,020 | — | — |
| 2012-11-23 | $34.37 | $80.05 | 422,290 | — | — |
| 2012-11-21 | $33.88 | $78.90 | 693,325 | — | — |
| 2012-11-20 | $34.02 | $79.21 | 1,063,902 | — | — |
| 2012-11-19 | $34.04 | $79.27 | 1,090,474 | — | — |
| 2012-11-16 | $33.40 | $77.78 | 1,356,603 | — | — |
| 2012-11-15 | $33.41 | $77.79 | 2,441,967 | — | — |
| 2012-11-14 | $34.43 | $80.17 | 1,109,688 | — | — |
| 2012-11-13 | $35.20 | $81.97 | 1,009,123 | — | — |
| 2012-11-12 | $35.26 | $82.11 | 986,026 | — | — |
| 2012-11-09 | $35.36 | $82.35 | 1,114,184 | — | — |
| 2012-11-08 | $34.78 | $80.99 | 964,768 | — | — |
| 2012-11-07 | $35.34 | $82.29 | 1,320,015 | — | — |
| 2012-11-06 | $35.94 | $83.69 | 1,283,223 | — | — |
| 2012-11-05 | $35.40 | $82.44 | 1,584,918 | — | — |
| 2012-11-02 | $34.86 | $81.17 | 1,938,325 | — | — |
| 2012-11-01 | $35.88 | $83.56 | 1,795,858 | — | — |
| 2012-10-31 | $34.81 | $81.06 | 2,641,052 | — | — |
| 2012-10-26 | $33.63 | $78.31 | 1,446,539 | — | — |
| 2012-10-25 | $33.52 | $78.05 | 2,164,187 | — | — |
| 2012-10-24 | $33.72 | $78.53 | 1,299,984 | — | — |
| 2012-10-23 | $33.65 | $78.36 | 2,910,247 | — | — |
| 2012-10-22 | $34.32 | $79.91 | 634,049 | — | — |
| 2012-10-19 | $34.23 | $79.70 | 1,312,657 | — | — |
| 2012-10-18 | $34.74 | $80.89 | 919,187 | — | — |
| 2012-10-17 | $34.47 | $80.27 | 1,877,005 | — | — |
| 2012-10-16 | $34.17 | $79.58 | 1,585,735 | — | — |
| 2012-10-15 | $34.28 | $79.82 | 1,184,907 | — | — |
| 2012-10-12 | $33.71 | $78.50 | 977,850 | — | — |
| 2012-10-11 | $33.98 | $79.13 | 980,507 | — | — |
| 2012-10-10 | $34.05 | $79.29 | 1,118,068 | — | — |
| 2012-10-09 | $34.32 | $79.92 | 1,621,914 | — | — |
| 2012-10-08 | $34.79 | $81.03 | 1,930,354 | — | — |
| 2012-10-05 | $35.71 | $83.17 | 947,190 | — | — |
| 2012-10-04 | $35.76 | $83.27 | 1,129,923 | — | — |
| 2012-10-03 | $35.12 | $81.79 | 1,869,851 | — | — |
| 2012-10-02 | $34.98 | $81.46 | 1,563,456 | — | — |
| 2012-10-01 | $35.16 | $81.88 | 2,410,080 | — | — |
| 2012-09-28 | $35.03 | $81.57 | 1,784,003 | — | — |
| 2012-09-27 | $35.44 | $82.53 | 3,125,480 | — | — |
| 2012-09-26 | $34.03 | $79.25 | 2,208,951 | — | — |
| 2012-09-25 | $33.89 | $78.92 | 7,662,956 | — | — |
| 2012-09-24 | $36.06 | $83.97 | 1,281,384 | — | — |
| 2012-09-21 | $36.38 | $84.73 | 2,677,640 | — | — |
| 2012-09-20 | $36.71 | $85.48 | 1,217,611 | — | — |
| 2012-09-19 | $36.71 | $85.48 | 1,568,770 | — | — |
| 2012-09-18 | $36.44 | $84.85 | 1,590,641 | — | — |
| 2012-09-17 | $36.98 | $86.11 | 783,670 | — | — |
| 2012-09-14 | $37.38 | $87.04 | 1,631,112 | — | — |
| 2012-09-13 | $37.51 | $87.36 | 2,502,060 | — | — |
| 2012-09-12 | $37.05 | $86.28 | 863,999 | — | — |
| 2012-09-11 | $37.18 | $86.59 | 1,093,744 | — | — |
| 2012-09-10 | $37.54 | $87.42 | 1,834,899 | — | — |
| 2012-09-07 | $36.64 | $85.32 | 1,338,207 | — | — |
| 2012-09-06 | $36.94 | $86.02 | 1,145,253 | — | — |
| 2012-09-05 | $36.50 | $85.00 | 1,321,855 | — | — |
| 2012-09-04 | $36.07 | $84.00 | 1,604,131 | — | — |
| 2012-08-31 | $36.02 | $83.89 | 958,432 | — | — |
| 2012-08-30 | $35.57 | $82.83 | 821,484 | — | — |
| 2012-08-29 | $35.59 | $82.88 | 1,070,443 | — | — |
| 2012-08-28 | $35.71 | $83.16 | 733,387 | — | — |
| 2012-08-27 | $35.60 | $82.91 | 747,491 | — | — |
| 2012-08-24 | $35.95 | $83.73 | 878,716 | — | — |
| 2012-08-23 | $35.95 | $83.73 | 965,177 | — | — |
| 2012-08-22 | $36.23 | $84.36 | 1,421,602 | — | — |
| 2012-08-21 | $35.84 | $83.45 | 1,041,622 | — | — |
| 2012-08-20 | $36.14 | $84.17 | 937,787 | — | — |
| 2012-08-17 | $36.30 | $84.53 | 1,448,174 | — | — |
| 2012-08-16 | $36.35 | $84.64 | 1,312,452 | — | — |
| 2012-08-15 | $36.23 | $84.38 | 1,045,915 | — | — |
| 2012-08-14 | $36.05 | $83.69 | 1,640,719 | — | — |
| 2012-08-13 | $35.62 | $82.69 | 1,523,598 | — | — |
| 2012-08-10 | $35.67 | $82.80 | 2,247,991 | — | — |
| 2012-08-09 | $34.82 | $80.84 | 2,067,097 | — | — |
| 2012-08-08 | $34.88 | $80.98 | 1,858,405 | — | — |
| 2012-08-07 | $34.56 | $80.23 | 1,447,561 | — | — |
| 2012-08-06 | $34.44 | $79.95 | 1,124,813 | — | — |
| 2012-08-03 | $34.44 | $79.96 | 1,386,445 | — | — |
| 2012-08-02 | $33.93 | $78.78 | 1,188,177 | — | — |
| 2012-08-01 | $33.68 | $78.20 | 1,804,034 | — | — |
| 2012-07-31 | $34.44 | $79.95 | 1,433,457 | — | — |
| 2012-07-30 | $35.08 | $81.44 | 2,876,112 | — | — |
| 2012-07-27 | $34.49 | $80.06 | 2,837,276 | — | — |
| 2012-07-26 | $33.10 | $76.85 | 2,526,384 | — | — |
| 2012-07-25 | $32.69 | $75.89 | 2,323,210 | — | — |
| 2012-07-24 | $32.27 | $74.93 | 1,758,862 | — | — |
| 2012-07-23 | $32.55 | $75.57 | 2,482,234 | — | — |
| 2012-07-20 | $33.91 | $78.72 | 1,023,431 | — | — |
| 2012-07-19 | $33.93 | $78.78 | 1,534,431 | — | — |
| 2012-07-18 | $34.06 | $79.07 | 1,301,210 | — | — |
| 2012-07-17 | $33.95 | $78.82 | 1,958,970 | — | — |
| 2012-07-16 | $33.55 | $77.89 | 1,097,015 | — | — |
| 2012-07-13 | $33.56 | $77.90 | 1,620,483 | — | — |
| 2012-07-12 | $33.37 | $77.46 | 1,194,514 | — | — |
| 2012-07-11 | $33.31 | $77.34 | 1,420,376 | — | — |
| 2012-07-10 | $33.30 | $77.31 | 848,260 | — | — |
| 2012-07-09 | $33.74 | $78.34 | 698,230 | — | — |
| 2012-07-06 | $34.10 | $79.18 | 1,188,586 | — | — |
| 2012-07-05 | $34.31 | $79.65 | 2,002,098 | — | — |
| 2012-07-03 | $33.85 | $78.59 | 1,237,029 | — | — |
| 2012-07-02 | $33.76 | $78.37 | 1,253,790 | — | — |
| 2012-06-29 | $33.91 | $78.72 | 1,759,475 | — | — |
| 2012-06-28 | $33.45 | $77.67 | 1,984,520 | — | — |
| 2012-06-27 | $33.74 | $78.33 | 2,786,176 | — | — |
| 2012-06-26 | $33.54 | $77.87 | 2,213,039 | — | — |
| 2012-06-25 | $33.05 | $76.74 | 1,543,629 | — | — |
| 2012-06-22 | $33.29 | $77.29 | 2,743,252 | — | — |
| 2012-06-21 | $32.93 | $76.44 | 1,620,074 | — | — |
| 2012-06-20 | $34.00 | $78.94 | 2,280,491 | — | — |
| 2012-06-19 | $33.60 | $78.00 | 2,606,713 | — | — |
| 2012-06-18 | $32.90 | $76.37 | 2,086,720 | — | — |
| 2012-06-15 | $32.50 | $75.46 | 1,443,473 | — | — |
| 2012-06-14 | $31.97 | $74.22 | 1,105,804 | — | — |
| 2012-06-13 | $31.68 | $73.55 | 1,253,176 | — | — |
| 2012-06-12 | $32.29 | $74.96 | 1,527,890 | — | — |
| 2012-06-11 | $31.27 | $72.59 | 1,048,776 | — | — |
| 2012-06-08 | $31.97 | $74.21 | 1,251,950 | — | — |
| 2012-06-07 | $31.65 | $73.48 | 1,888,452 | — | — |
| 2012-06-06 | $31.50 | $73.12 | 1,992,696 | — | — |
| 2012-06-05 | $30.27 | $70.27 | 1,146,888 | — | — |
| 2012-06-04 | $29.83 | $69.26 | 2,107,773 | — | — |
| 2012-06-01 | $29.86 | $69.33 | 1,743,123 | — | — |
| 2012-05-31 | $31.28 | $72.61 | 1,352,515 | — | — |
| 2012-05-30 | $31.24 | $72.52 | 1,157,517 | — | — |
| 2012-05-29 | $32.32 | $74.79 | 1,593,094 | — | — |
| 2012-05-25 | $31.51 | $72.90 | 1,278,318 | — | — |
| 2012-05-24 | $31.90 | $73.81 | 1,438,158 | — | — |
| 2012-05-23 | $31.30 | $72.41 | 1,158,948 | — | — |
| 2012-05-22 | $30.79 | $71.23 | 1,801,582 | — | — |
| 2012-05-21 | $31.34 | $72.50 | 1,270,142 | — | — |
| 2012-05-18 | $30.00 | $69.41 | 1,580,216 | — | — |
| 2012-05-17 | $30.34 | $70.20 | 1,532,182 | — | — |
| 2012-05-16 | $31.76 | $73.49 | 1,376,634 | — | — |
| 2012-05-15 | $32.11 | $74.30 | 2,145,587 | — | — |
| 2012-05-14 | $32.06 | $74.18 | 1,139,939 | — | — |
| 2012-05-11 | $32.93 | $76.19 | 1,644,398 | — | — |
| 2012-05-10 | $32.44 | $75.05 | 1,083,116 | — | — |
| 2012-05-09 | $32.58 | $75.39 | 2,230,413 | — | — |
| 2012-05-08 | $32.44 | $75.06 | 2,189,124 | — | — |
| 2012-05-07 | $32.53 | $75.27 | 1,482,922 | — | — |
| 2012-05-04 | $31.95 | $73.92 | 1,068,603 | — | — |
| 2012-05-03 | $32.33 | $74.80 | 1,191,856 | — | — |
| 2012-05-02 | $32.75 | $75.78 | 890,775 | — | — |
| 2012-05-01 | $32.48 | $75.15 | 1,518,692 | — | — |
| 2012-04-30 | $32.23 | $74.56 | 1,286,085 | — | — |
| 2012-04-27 | $32.40 | $74.97 | 1,504,997 | — | — |
| 2012-04-26 | $32.58 | $75.39 | 1,560,594 | — | — |
| 2012-04-25 | $32.34 | $74.83 | 2,363,068 | — | — |
| 2012-04-24 | $31.68 | $73.30 | 2,431,951 | — | — |
| 2012-04-23 | $31.11 | $71.98 | 2,594,040 | — | — |
| 2012-04-20 | $31.45 | $72.76 | 1,511,129 | — | — |
| 2012-04-19 | $31.34 | $72.50 | 1,657,684 | — | — |
| 2012-04-18 | $30.83 | $71.32 | 849,078 | — | — |
| 2012-04-17 | $31.05 | $71.83 | 1,259,513 | — | — |
| 2012-04-16 | $30.29 | $70.08 | 985,412 | — | — |
| 2012-04-13 | $29.88 | $69.14 | 1,211,274 | — | — |
| 2012-04-12 | $30.16 | $69.78 | 988,683 | — | — |
| 2012-04-11 | $29.28 | $67.75 | 1,279,135 | — | — |
| 2012-04-10 | $28.75 | $66.52 | 2,255,350 | — | — |
| 2012-04-09 | $29.16 | $67.46 | 1,952,633 | — | — |
| 2012-04-05 | $30.03 | $69.48 | 765,478 | — | — |
| 2012-04-04 | $30.34 | $70.20 | 1,895,197 | — | — |
| 2012-04-03 | $30.91 | $71.53 | 1,427,530 | — | — |
| 2012-04-02 | $30.32 | $70.15 | 1,580,830 | — | — |
| 2012-03-30 | $29.87 | $69.12 | 1,370,502 | — | — |
| 2012-03-29 | $29.87 | $69.12 | 825,572 | — | — |
| 2012-03-28 | $29.95 | $69.30 | 961,089 | — | — |
| 2012-03-27 | $30.60 | $70.79 | 1,431,413 | — | — |
| 2012-03-26 | $30.51 | $70.60 | 1,684,869 | — | — |
| 2012-03-23 | $29.98 | $69.35 | 1,516,239 | — | — |
| 2012-03-22 | $29.62 | $68.53 | 1,403,002 | — | — |
| 2012-03-21 | $29.96 | $69.31 | 1,706,740 | — | — |
| 2012-03-20 | $30.30 | $70.10 | 445,388 | — | — |
| 2012-03-19 | $30.56 | $70.71 | 894,863 | — | — |
| 2012-03-16 | $30.51 | $70.60 | 1,228,853 | — | — |
| 2012-03-15 | $30.92 | $71.54 | 946,168 | — | — |
| 2012-03-14 | $30.09 | $69.61 | 770,384 | — | — |
| 2012-03-13 | $29.84 | $69.05 | 1,987,586 | — | — |
| 2012-03-12 | $29.69 | $68.69 | 760,368 | — | — |
| 2012-03-09 | $30.20 | $69.87 | 576,612 | — | — |
| 2012-03-08 | $30.01 | $69.44 | 563,940 | — | — |
| 2012-03-07 | $29.50 | $68.26 | 1,096,197 | — | — |
| 2012-03-06 | $29.23 | $67.63 | 1,286,085 | — | — |
| 2012-03-05 | $30.17 | $69.81 | 1,158,130 | — | — |
| 2012-03-02 | $30.93 | $71.57 | 1,164,058 | — | — |
| 2012-03-01 | $31.33 | $72.48 | 1,537,292 | — | — |
| 2012-02-29 | $31.10 | $71.95 | 1,463,300 | — | — |
| 2012-02-28 | $31.16 | $72.10 | 1,497,434 | — | — |
| 2012-02-27 | $31.07 | $71.88 | 1,398,096 | — | — |
| 2012-02-24 | $30.85 | $71.38 | 1,111,527 | — | — |
| 2012-02-23 | $30.86 | $71.40 | 1,098,650 | — | — |
| 2012-02-22 | $30.56 | $70.70 | 2,976,064 | — | — |
| 2012-02-21 | $31.27 | $72.34 | 1,411,382 | — | — |
| 2012-02-17 | $31.70 | $73.34 | 1,914,819 | — | — |
| 2012-02-16 | $31.29 | $72.40 | 995,224 | — | — |
| 2012-02-15 | $30.80 | $71.26 | 1,490,076 | — | — |
| 2012-02-14 | $31.18 | $71.95 | 1,195,740 | — | — |
| 2012-02-13 | $31.57 | $72.84 | 1,046,324 | — | — |
| 2012-02-10 | $31.36 | $72.36 | 1,512,764 | — | — |
| 2012-02-09 | $31.87 | $73.53 | 1,919,929 | — | — |
| 2012-02-08 | $32.19 | $74.27 | 1,769,286 | — | — |
| 2012-02-07 | $31.98 | $73.79 | 1,849,820 | — | — |
| 2012-02-06 | $32.14 | $74.16 | 831,704 | — | — |
| 2012-02-03 | $32.21 | $74.31 | 1,755,592 | — | — |
| 2012-02-02 | $31.52 | $72.73 | 1,758,862 | — | — |
| 2012-02-01 | $31.37 | $72.39 | 1,609,037 | — | — |
| 2012-01-31 | $30.85 | $71.18 | 2,043,182 | — | — |
| 2012-01-30 | $30.98 | $71.48 | 1,901,942 | — | — |
| 2012-01-27 | $31.56 | $72.81 | 1,573,267 | — | — |
| 2012-01-26 | $31.29 | $72.19 | 1,834,694 | — | — |
| 2012-01-25 | $31.30 | $72.22 | 2,315,034 | — | — |
| 2012-01-24 | $30.96 | $71.43 | 4,971,826 | — | — |
| 2012-01-23 | $29.62 | $68.34 | 2,869,980 | — | — |
| 2012-01-20 | $30.15 | $69.56 | 1,893,766 | — | — |
| 2012-01-19 | $30.13 | $69.52 | 3,426,357 | — | — |
| 2012-01-18 | $29.93 | $69.05 | 1,995,966 | — | — |
| 2012-01-17 | $29.10 | $67.14 | 1,220,881 | — | — |
| 2012-01-13 | $29.08 | $67.10 | 1,137,690 | — | — |
| 2012-01-12 | $29.20 | $67.37 | 1,878,436 | — | — |
| 2012-01-11 | $28.77 | $66.39 | 2,369,200 | — | — |
| 2012-01-10 | $28.86 | $66.60 | 1,860,858 | — | — |
| 2012-01-09 | $29.10 | $67.15 | 1,674,240 | — | — |
| 2012-01-06 | $29.03 | $66.97 | 1,652,778 | — | — |
| 2012-01-05 | $28.65 | $66.12 | 2,184,218 | — | — |
| 2012-01-04 | $28.66 | $66.14 | 1,912,162 | — | — |
| 2012-01-03 | $28.32 | $65.35 | 1,435,501 | — | — |