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
- 1999-03-31 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 | $24.82 | $24.82 | 14,615,000 | — | — |
| 2012-12-28 | $24.36 | $24.36 | 9,072,500 | — | — |
| 2012-12-27 | $24.40 | $24.40 | 10,272,500 | — | — |
| 2012-12-26 | $24.09 | $24.09 | 12,227,500 | — | — |
| 2012-12-24 | $24.69 | $24.69 | 4,450,000 | — | — |
| 2012-12-21 | $24.76 | $24.76 | 23,422,500 | — | — |
| 2012-12-20 | $25.23 | $25.23 | 7,730,000 | — | — |
| 2012-12-19 | $25.09 | $25.09 | 14,927,500 | — | — |
| 2012-12-18 | $25.31 | $25.31 | 16,622,500 | — | — |
| 2012-12-17 | $24.67 | $24.67 | 13,470,000 | — | — |
| 2012-12-14 | $24.54 | $24.54 | 9,835,000 | — | — |
| 2012-12-13 | $24.52 | $24.52 | 18,735,000 | — | — |
| 2012-12-12 | $24.99 | $24.99 | 17,252,500 | — | — |
| 2012-12-11 | $24.93 | $24.93 | 21,145,000 | — | — |
| 2012-12-10 | $25.04 | $25.04 | 30,545,000 | — | — |
| 2012-12-07 | $26.36 | $26.36 | 13,565,000 | — | — |
| 2012-12-06 | $26.57 | $26.57 | 11,185,000 | — | — |
| 2012-12-05 | $26.57 | $26.57 | 11,245,000 | — | — |
| 2012-12-04 | $26.55 | $26.55 | 11,755,000 | — | — |
| 2012-12-03 | $26.71 | $26.71 | 21,975,000 | — | — |
| 2012-11-30 | $26.53 | $26.53 | 16,140,000 | — | — |
| 2012-11-29 | $26.63 | $26.63 | 27,190,000 | — | — |
| 2012-11-28 | $26.32 | $26.32 | 20,430,000 | — | — |
| 2012-11-27 | $25.47 | $25.47 | 11,115,000 | — | — |
| 2012-11-26 | $25.60 | $25.60 | 7,185,000 | — | — |
| 2012-11-23 | $25.68 | $25.68 | 4,917,500 | — | — |
| 2012-11-21 | $25.58 | $25.58 | 9,122,500 | — | — |
| 2012-11-20 | $25.42 | $25.42 | 14,422,500 | — | — |
| 2012-11-19 | $25.02 | $25.02 | 12,750,000 | — | — |
| 2012-11-16 | $24.59 | $24.59 | 22,082,500 | — | — |
| 2012-11-15 | $24.70 | $24.70 | 16,230,000 | — | — |
| 2012-11-14 | $24.66 | $24.66 | 18,260,000 | — | — |
| 2012-11-13 | $25.21 | $25.21 | 13,882,500 | — | — |
| 2012-11-12 | $25.34 | $25.34 | 14,467,500 | — | — |
| 2012-11-09 | $25.03 | $25.03 | 31,270,000 | — | — |
| 2012-11-08 | $25.11 | $25.11 | 16,910,000 | — | — |
| 2012-11-07 | $25.38 | $25.38 | 19,625,000 | — | — |
| 2012-11-06 | $25.80 | $25.80 | 18,912,500 | — | — |
| 2012-11-05 | $25.39 | $25.39 | 20,190,000 | — | — |
| 2012-11-02 | $25.39 | $25.39 | 62,825,000 | — | — |
| 2012-11-01 | $23.44 | $23.44 | 31,885,000 | — | — |
| 2012-10-31 | $22.95 | $22.95 | 19,372,500 | — | — |
| 2012-10-26 | $23.18 | $23.18 | 48,845,000 | — | — |
| 2012-10-25 | $22.31 | $22.31 | 25,390,000 | — | — |
| 2012-10-24 | $22.55 | $22.55 | 16,755,000 | — | — |
| 2012-10-23 | $22.76 | $22.76 | 19,500,000 | — | — |
| 2012-10-22 | $22.69 | $22.69 | 21,275,000 | — | — |
| 2012-10-19 | $22.42 | $22.42 | 50,605,000 | — | — |
| 2012-10-18 | $23.30 | $23.30 | 36,390,000 | — | — |
| 2012-10-17 | $23.93 | $23.93 | 17,527,500 | — | — |
| 2012-10-16 | $23.91 | $23.91 | 18,055,000 | — | — |
| 2012-10-15 | $24.04 | $24.04 | 15,622,500 | — | — |
| 2012-10-12 | $23.73 | $23.73 | 20,032,500 | — | — |
| 2012-10-11 | $23.93 | $23.93 | 31,232,500 | — | — |
| 2012-10-10 | $24.10 | $24.10 | 33,020,000 | — | — |
| 2012-10-09 | $24.72 | $24.72 | 17,200,000 | — | — |
| 2012-10-08 | $25.24 | $25.24 | 12,170,000 | — | — |
| 2012-10-05 | $25.28 | $25.28 | 23,477,500 | — | — |
| 2012-10-04 | $25.40 | $25.40 | 18,650,000 | — | — |
| 2012-10-03 | $24.91 | $24.91 | 15,185,000 | — | — |
| 2012-10-02 | $24.65 | $24.65 | 22,452,500 | — | — |
| 2012-10-01 | $24.99 | $24.99 | 19,807,500 | — | — |
| 2012-09-28 | $24.76 | $24.76 | 22,857,500 | — | — |
| 2012-09-27 | $25.22 | $25.22 | 17,157,500 | — | — |
| 2012-09-26 | $24.88 | $24.88 | 23,832,500 | — | — |
| 2012-09-25 | $25.27 | $25.27 | 23,692,500 | — | — |
| 2012-09-24 | $25.25 | $25.25 | 11,637,500 | — | — |
| 2012-09-21 | $25.45 | $25.45 | 27,417,500 | — | — |
| 2012-09-20 | $25.35 | $25.35 | 13,932,500 | — | — |
| 2012-09-19 | $25.56 | $25.56 | 13,235,000 | — | — |
| 2012-09-18 | $25.63 | $25.63 | 18,112,500 | — | — |
| 2012-09-17 | $25.73 | $25.73 | 28,922,500 | — | — |
| 2012-09-14 | $25.50 | $25.50 | 37,575,000 | — | — |
| 2012-09-13 | $25.08 | $25.08 | 18,952,500 | — | — |
| 2012-09-12 | $24.80 | $24.80 | 16,032,500 | — | — |
| 2012-09-11 | $24.71 | $24.71 | 22,475,000 | — | — |
| 2012-09-10 | $24.33 | $24.33 | 22,692,500 | — | — |
| 2012-09-07 | $24.86 | $24.86 | 40,675,000 | — | — |
| 2012-09-06 | $24.16 | $24.16 | 26,390,000 | — | — |
| 2012-09-05 | $23.81 | $23.81 | 12,020,000 | — | — |
| 2012-09-04 | $23.88 | $23.88 | 18,405,000 | — | — |
| 2012-08-31 | $24.18 | $24.18 | 22,980,000 | — | — |
| 2012-08-30 | $24.14 | $24.14 | 19,655,000 | — | — |
| 2012-08-29 | $24.13 | $24.13 | 24,555,000 | — | — |
| 2012-08-28 | $23.60 | $23.60 | 10,740,000 | — | — |
| 2012-08-27 | $23.54 | $23.54 | 12,902,500 | — | — |
| 2012-08-24 | $23.73 | $23.73 | 23,492,500 | — | — |
| 2012-08-23 | $23.74 | $23.74 | 24,592,500 | — | — |
| 2012-08-22 | $23.64 | $23.64 | 15,940,000 | — | — |
| 2012-08-21 | $23.43 | $23.43 | 26,685,000 | — | — |
| 2012-08-20 | $23.46 | $23.46 | 22,590,000 | — | — |
| 2012-08-17 | $23.55 | $23.55 | 26,510,000 | — | — |
| 2012-08-16 | $23.47 | $23.47 | 32,665,000 | — | — |
| 2012-08-15 | $23.01 | $23.01 | 27,215,000 | — | — |
| 2012-08-14 | $22.59 | $22.59 | 25,592,500 | — | — |
| 2012-08-13 | $22.48 | $22.48 | 25,250,000 | — | — |
| 2012-08-10 | $22.53 | $22.53 | 40,797,500 | — | — |
| 2012-08-09 | $22.49 | $22.49 | 60,745,000 | — | — |
| 2012-08-08 | $22.49 | $22.49 | 167,092,500 | — | — |
| 2012-08-07 | $27.19 | $27.19 | 71,105,000 | — | — |
| 2012-08-06 | $26.60 | $26.60 | 21,510,000 | — | — |
| 2012-08-03 | $26.56 | $26.56 | 26,402,500 | — | — |
| 2012-08-02 | $25.96 | $25.96 | 24,535,000 | — | — |
| 2012-08-01 | $25.72 | $25.72 | 24,422,500 | — | — |
| 2012-07-31 | $26.47 | $26.47 | 25,772,500 | — | — |
| 2012-07-30 | $27.30 | $27.30 | 23,237,500 | — | — |
| 2012-07-27 | $27.36 | $27.36 | 60,007,500 | — | — |
| 2012-07-26 | $25.13 | $25.13 | 32,135,000 | — | — |
| 2012-07-25 | $25.24 | $25.24 | 35,000,000 | — | — |
| 2012-07-24 | $26.62 | $26.62 | 16,372,500 | — | — |
| 2012-07-23 | $26.76 | $26.76 | 20,415,000 | — | — |
| 2012-07-20 | $26.93 | $26.93 | 26,375,000 | — | — |
| 2012-07-19 | $26.91 | $26.91 | 28,357,500 | — | — |
| 2012-07-18 | $26.23 | $26.23 | 15,987,500 | — | — |
| 2012-07-17 | $25.89 | $25.89 | 16,740,000 | — | — |
| 2012-07-16 | $25.51 | $25.51 | 15,065,000 | — | — |
| 2012-07-13 | $25.72 | $25.72 | 19,400,000 | — | — |
| 2012-07-12 | $25.56 | $25.56 | 25,725,000 | — | — |
| 2012-07-11 | $25.87 | $25.87 | 28,195,000 | — | — |
| 2012-07-10 | $25.95 | $25.95 | 25,495,000 | — | — |
| 2012-07-09 | $26.59 | $26.59 | 17,317,500 | — | — |
| 2012-07-06 | $26.87 | $26.87 | 19,187,500 | — | — |
| 2012-07-05 | $27.27 | $27.27 | 22,537,500 | — | — |
| 2012-07-03 | $27.62 | $27.62 | 17,265,000 | — | — |
| 2012-07-02 | $27.23 | $27.23 | 22,510,000 | — | — |
| 2012-06-29 | $26.58 | $26.58 | 27,585,000 | — | — |
| 2012-06-28 | $25.74 | $25.74 | 18,012,500 | — | — |
| 2012-06-27 | $26.15 | $26.15 | 15,817,500 | — | — |
| 2012-06-26 | $26.25 | $26.25 | 12,032,500 | — | — |
| 2012-06-25 | $26.07 | $26.07 | 16,590,000 | — | — |
| 2012-06-22 | $26.68 | $26.68 | 18,980,000 | — | — |
| 2012-06-21 | $26.30 | $26.30 | 19,607,500 | — | — |
| 2012-06-20 | $26.83 | $26.83 | 21,277,500 | — | — |
| 2012-06-19 | $27.20 | $27.20 | 22,897,500 | — | — |
| 2012-06-18 | $26.94 | $26.94 | 23,695,000 | — | — |
| 2012-06-15 | $26.38 | $26.38 | 39,307,500 | — | — |
| 2012-06-14 | $25.61 | $25.61 | 21,090,000 | — | — |
| 2012-06-13 | $25.86 | $25.86 | 19,205,000 | — | — |
| 2012-06-12 | $25.88 | $25.88 | 19,502,500 | — | — |
| 2012-06-11 | $25.67 | $25.67 | 21,130,000 | — | — |
| 2012-06-08 | $25.77 | $25.77 | 20,422,500 | — | — |
| 2012-06-07 | $25.45 | $25.45 | 26,205,000 | — | — |
| 2012-06-06 | $25.70 | $25.70 | 29,262,500 | — | — |
| 2012-06-05 | $24.79 | $24.79 | 14,657,500 | — | — |
| 2012-06-04 | $24.66 | $24.66 | 27,032,500 | — | — |
| 2012-06-01 | $24.42 | $24.42 | 25,805,000 | — | — |
| 2012-05-31 | $25.02 | $25.02 | 32,725,000 | — | — |
| 2012-05-30 | $25.51 | $25.51 | 26,725,000 | — | — |
| 2012-05-29 | $26.32 | $26.32 | 17,962,500 | — | — |
| 2012-05-25 | $26.12 | $26.12 | 16,965,000 | — | — |
| 2012-05-24 | $26.76 | $26.76 | 24,517,500 | — | — |
| 2012-05-23 | $26.92 | $26.92 | 27,755,000 | — | — |
| 2012-05-22 | $26.40 | $26.40 | 33,172,500 | — | — |
| 2012-05-21 | $26.31 | $26.31 | 26,505,000 | — | — |
| 2012-05-18 | $25.28 | $25.28 | 35,792,500 | — | — |
| 2012-05-17 | $25.82 | $25.82 | 33,500,000 | — | — |
| 2012-05-16 | $26.49 | $26.49 | 30,347,500 | — | — |
| 2012-05-15 | $26.49 | $26.49 | 25,685,000 | — | — |
| 2012-05-14 | $26.53 | $26.53 | 27,102,500 | — | — |
| 2012-05-11 | $27.02 | $27.02 | 42,442,500 | — | — |
| 2012-05-10 | $27.24 | $27.24 | 78,430,000 | — | — |
| 2012-05-09 | $28.76 | $28.76 | 63,792,500 | — | — |
| 2012-05-08 | $28.65 | $28.65 | 53,770,000 | — | — |
| 2012-05-07 | $29.51 | $29.51 | 26,197,500 | — | — |
| 2012-05-04 | $29.44 | $29.44 | 28,530,000 | — | — |
| 2012-05-03 | $29.99 | $29.99 | 22,465,000 | — | — |
| 2012-05-02 | $30.44 | $30.44 | 28,235,000 | — | — |
| 2012-05-01 | $30.21 | $30.21 | 26,230,000 | — | — |
| 2012-04-30 | $30.43 | $30.43 | 31,337,500 | — | — |
| 2012-04-27 | $30.49 | $30.49 | 46,235,000 | — | — |
| 2012-04-26 | $29.33 | $29.33 | 26,985,000 | — | — |
| 2012-04-25 | $28.98 | $28.98 | 34,012,500 | — | — |
| 2012-04-24 | $27.40 | $27.40 | 26,705,000 | — | — |
| 2012-04-23 | $27.96 | $27.96 | 32,115,000 | — | — |
| 2012-04-20 | $28.41 | $28.41 | 25,515,000 | — | — |
| 2012-04-19 | $28.69 | $28.69 | 29,260,000 | — | — |
| 2012-04-18 | $29.29 | $29.29 | 33,677,500 | — | — |
| 2012-04-17 | $28.61 | $28.61 | 27,987,500 | — | — |
| 2012-04-16 | $28.08 | $28.08 | 47,895,000 | — | — |
| 2012-04-13 | $29.41 | $29.41 | 31,455,000 | — | — |
| 2012-04-12 | $29.69 | $29.69 | 30,457,500 | — | — |
| 2012-04-11 | $29.18 | $29.18 | 53,707,500 | — | — |
| 2012-04-10 | $29.65 | $29.65 | 59,545,000 | — | — |
| 2012-04-09 | $30.59 | $30.59 | 31,750,000 | — | — |
| 2012-04-05 | $30.27 | $30.27 | 39,502,500 | — | — |
| 2012-04-04 | $29.84 | $29.84 | 38,087,500 | — | — |
| 2012-04-03 | $29.74 | $29.74 | 37,595,000 | — | — |
| 2012-04-02 | $28.80 | $28.80 | 20,192,500 | — | — |
| 2012-03-30 | $28.70 | $28.70 | 22,042,500 | — | — |
| 2012-03-29 | $28.80 | $28.80 | 25,830,000 | — | — |
| 2012-03-28 | $28.73 | $28.73 | 28,992,500 | — | — |
| 2012-03-27 | $29.15 | $29.15 | 23,857,500 | — | — |
| 2012-03-26 | $29.42 | $29.42 | 32,695,000 | — | — |
| 2012-03-23 | $28.60 | $28.60 | 25,812,500 | — | — |
| 2012-03-22 | $28.48 | $28.48 | 24,352,500 | — | — |
| 2012-03-21 | $28.15 | $28.15 | 27,100,000 | — | — |
| 2012-03-20 | $27.86 | $27.86 | 21,177,500 | — | — |
| 2012-03-19 | $27.88 | $27.88 | 27,875,000 | — | — |
| 2012-03-16 | $27.02 | $27.02 | 31,585,000 | — | — |
| 2012-03-15 | $26.29 | $26.29 | 17,252,500 | — | — |
| 2012-03-14 | $26.03 | $26.03 | 15,355,000 | — | — |
| 2012-03-13 | $26.15 | $26.15 | 13,745,000 | — | — |
| 2012-03-12 | $26.04 | $26.04 | 14,105,000 | — | — |
| 2012-03-09 | $25.90 | $25.90 | 24,497,500 | — | — |
| 2012-03-08 | $26.15 | $26.15 | 21,660,000 | — | — |
| 2012-03-07 | $25.66 | $25.66 | 35,730,000 | — | — |
| 2012-03-06 | $25.19 | $25.19 | 21,562,500 | — | — |
| 2012-03-05 | $25.71 | $25.71 | 22,055,000 | — | — |
| 2012-03-02 | $25.83 | $25.83 | 28,610,000 | — | — |
| 2012-03-01 | $25.49 | $25.49 | 26,357,500 | — | — |
| 2012-02-29 | $25.08 | $25.08 | 31,245,000 | — | — |
| 2012-02-28 | $25.31 | $25.31 | 69,195,000 | — | — |
| 2012-02-27 | $23.66 | $23.66 | 47,060,000 | — | — |
| 2012-02-24 | $23.62 | $23.62 | 23,647,500 | — | — |
| 2012-02-23 | $23.50 | $23.50 | 17,915,000 | — | — |
| 2012-02-22 | $23.51 | $23.51 | 21,695,000 | — | — |
| 2012-02-21 | $23.39 | $23.39 | 20,350,000 | — | — |
| 2012-02-17 | $23.30 | $23.30 | 19,020,000 | — | — |
| 2012-02-16 | $22.85 | $22.85 | 18,635,000 | — | — |
| 2012-02-15 | $22.81 | $22.81 | 23,615,000 | — | — |
| 2012-02-14 | $23.08 | $23.08 | 30,797,500 | — | — |
| 2012-02-13 | $22.85 | $22.85 | 34,545,000 | — | — |
| 2012-02-10 | $21.80 | $21.80 | 25,365,000 | — | — |
| 2012-02-09 | $21.61 | $21.61 | 17,222,500 | — | — |
| 2012-02-08 | $21.53 | $21.53 | 22,895,000 | — | — |
| 2012-02-07 | $21.17 | $21.17 | 22,692,500 | — | — |
| 2012-02-06 | $21.47 | $21.47 | 17,927,500 | — | — |
| 2012-02-03 | $21.88 | $21.88 | 20,670,000 | — | — |
| 2012-02-02 | $21.35 | $21.35 | 12,517,500 | — | — |
| 2012-02-01 | $21.44 | $21.44 | 20,697,500 | — | — |
| 2012-01-31 | $21.18 | $21.18 | 17,240,000 | — | — |
| 2012-01-30 | $20.90 | $20.90 | 13,387,500 | — | — |
| 2012-01-27 | $21.03 | $21.03 | 11,857,500 | — | — |
| 2012-01-26 | $20.99 | $20.99 | 17,125,000 | — | — |
| 2012-01-25 | $21.13 | $21.13 | 13,392,500 | — | — |
| 2012-01-24 | $20.95 | $20.95 | 13,337,500 | — | — |
| 2012-01-23 | $20.72 | $20.72 | 16,090,000 | — | — |
| 2012-01-20 | $20.74 | $20.74 | 22,597,500 | — | — |
| 2012-01-19 | $21.04 | $21.04 | 18,902,500 | — | — |
| 2012-01-18 | $20.75 | $20.75 | 30,657,500 | — | — |
| 2012-01-17 | $19.93 | $19.93 | 22,640,000 | — | — |
| 2012-01-13 | $19.30 | $19.30 | 16,062,500 | — | — |
| 2012-01-12 | $19.05 | $19.05 | 13,962,500 | — | — |
| 2012-01-11 | $19.11 | $19.11 | 11,610,000 | — | — |
| 2012-01-10 | $19.37 | $19.37 | 16,740,000 | — | — |
| 2012-01-09 | $19.04 | $19.04 | 18,237,500 | — | — |
| 2012-01-06 | $19.21 | $19.21 | 17,495,000 | — | — |
| 2012-01-05 | $19.45 | $19.45 | 18,602,500 | — | — |
| 2012-01-04 | $19.24 | $19.24 | 13,722,500 | — | — |
| 2012-01-03 | $19.41 | $19.41 | 18,102,500 | — | — |