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
- 1993-08-13 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 | $31.52 | $38.88 | 2,374,694 | — | — |
| 2012-12-28 | $30.83 | $38.03 | 2,511,696 | — | — |
| 2012-12-27 | $31.02 | $38.26 | 2,449,670 | — | — |
| 2012-12-26 | $30.55 | $37.69 | 2,085,014 | — | — |
| 2012-12-24 | $30.33 | $37.41 | 987,411 | — | — |
| 2012-12-21 | $30.21 | $37.26 | 4,279,312 | — | — |
| 2012-12-20 | $30.18 | $37.22 | 2,921,792 | — | — |
| 2012-12-19 | $29.91 | $36.89 | 3,198,976 | — | — |
| 2012-12-18 | $29.71 | $36.64 | 2,805,238 | — | — |
| 2012-12-17 | $29.25 | $36.08 | 4,588,531 | — | — |
| 2012-12-14 | $29.26 | $36.08 | 2,244,509 | — | — |
| 2012-12-13 | $29.26 | $36.08 | 3,446,397 | — | — |
| 2012-12-12 | $29.49 | $36.37 | 2,934,061 | — | — |
| 2012-12-11 | $29.52 | $36.40 | 2,938,832 | — | — |
| 2012-12-10 | $29.73 | $36.67 | 1,507,245 | — | — |
| 2012-12-07 | $29.60 | $36.51 | 1,644,474 | — | — |
| 2012-12-06 | $29.23 | $36.06 | 1,986,182 | — | — |
| 2012-12-05 | $29.25 | $36.08 | 2,420,362 | — | — |
| 2012-12-04 | $29.33 | $36.17 | 1,879,853 | — | — |
| 2012-12-03 | $29.18 | $35.99 | 4,151,853 | — | — |
| 2012-11-30 | $29.18 | $35.99 | 2,703,680 | — | — |
| 2012-11-29 | $29.20 | $36.02 | 1,873,718 | — | — |
| 2012-11-28 | $28.69 | $35.39 | 2,420,134 | — | — |
| 2012-11-27 | $28.58 | $35.25 | 2,374,240 | — | — |
| 2012-11-26 | $28.51 | $35.17 | 3,196,250 | — | — |
| 2012-11-23 | $28.74 | $35.45 | 618,438 | — | — |
| 2012-11-21 | $28.05 | $34.59 | 2,575,766 | — | — |
| 2012-11-20 | $27.96 | $34.48 | 2,191,344 | — | — |
| 2012-11-19 | $27.94 | $34.47 | 2,866,810 | — | — |
| 2012-11-16 | $27.18 | $33.52 | 3,784,016 | — | — |
| 2012-11-15 | $27.26 | $33.62 | 3,133,770 | — | — |
| 2012-11-14 | $27.04 | $33.35 | 3,567,267 | — | — |
| 2012-11-13 | $27.35 | $33.74 | 2,336,525 | — | — |
| 2012-11-12 | $27.51 | $33.93 | 2,399,914 | — | — |
| 2012-11-09 | $27.83 | $34.32 | 3,236,464 | — | — |
| 2012-11-08 | $27.34 | $33.72 | 5,067,014 | — | — |
| 2012-11-07 | $28.66 | $35.35 | 4,001,674 | — | — |
| 2012-11-06 | $29.97 | $36.97 | 2,059,568 | — | — |
| 2012-11-05 | $29.62 | $36.53 | 2,107,053 | — | — |
| 2012-11-02 | $29.20 | $36.02 | 2,462,166 | — | — |
| 2012-11-01 | $29.42 | $36.28 | 3,952,371 | — | — |
| 2012-10-31 | $28.97 | $35.73 | 5,638,650 | — | — |
| 2012-10-26 | $28.04 | $34.59 | 2,511,469 | — | — |
| 2012-10-25 | $28.46 | $35.10 | 2,214,064 | — | — |
| 2012-10-24 | $28.17 | $34.74 | 2,955,190 | — | — |
| 2012-10-23 | $28.38 | $35.00 | 2,539,414 | — | — |
| 2012-10-22 | $28.98 | $35.74 | 1,791,926 | — | — |
| 2012-10-19 | $28.96 | $35.71 | 1,582,675 | — | — |
| 2012-10-18 | $29.45 | $36.32 | 1,838,048 | — | — |
| 2012-10-17 | $29.50 | $36.38 | 1,910,070 | — | — |
| 2012-10-16 | $29.59 | $36.50 | 2,694,138 | — | — |
| 2012-10-15 | $29.42 | $36.29 | 2,609,619 | — | — |
| 2012-10-12 | $29.30 | $36.14 | 2,538,506 | — | — |
| 2012-10-11 | $29.43 | $36.30 | 3,370,285 | — | — |
| 2012-10-10 | $29.41 | $36.27 | 5,509,146 | — | — |
| 2012-10-09 | $30.57 | $37.70 | 4,254,320 | — | — |
| 2012-10-08 | $31.95 | $39.41 | 1,679,008 | — | — |
| 2012-10-05 | $32.44 | $40.01 | 3,074,470 | — | — |
| 2012-10-04 | $32.20 | $39.72 | 3,476,614 | — | — |
| 2012-10-03 | $31.22 | $38.50 | 2,334,253 | — | — |
| 2012-10-02 | $31.54 | $38.91 | 1,963,917 | — | — |
| 2012-10-01 | $31.31 | $38.62 | 3,272,816 | — | — |
| 2012-09-28 | $30.42 | $37.52 | 3,243,962 | — | — |
| 2012-09-27 | $30.54 | $37.66 | 2,513,968 | — | — |
| 2012-09-26 | $30.37 | $37.45 | 3,015,398 | — | — |
| 2012-09-25 | $30.75 | $37.92 | 2,901,798 | — | — |
| 2012-09-24 | $31.90 | $39.35 | 2,693,002 | — | — |
| 2012-09-21 | $31.82 | $39.24 | 4,250,685 | — | — |
| 2012-09-20 | $32.62 | $40.24 | 4,273,178 | — | — |
| 2012-09-19 | $33.49 | $41.30 | 2,482,842 | — | — |
| 2012-09-18 | $33.29 | $41.06 | 2,056,614 | — | — |
| 2012-09-17 | $33.47 | $41.28 | 3,079,696 | — | — |
| 2012-09-14 | $34.37 | $42.39 | 4,601,482 | — | — |
| 2012-09-13 | $33.43 | $41.24 | 3,578,173 | — | — |
| 2012-09-12 | $32.56 | $40.16 | 2,799,104 | — | — |
| 2012-09-11 | $32.29 | $39.82 | 2,742,304 | — | — |
| 2012-09-10 | $31.52 | $38.88 | 2,074,336 | — | — |
| 2012-09-07 | $31.86 | $39.29 | 2,848,634 | — | — |
| 2012-09-06 | $30.66 | $37.82 | 2,003,677 | — | — |
| 2012-09-05 | $29.46 | $36.33 | 2,006,176 | — | — |
| 2012-09-04 | $29.62 | $36.53 | 3,358,698 | — | — |
| 2012-08-31 | $30.27 | $37.34 | 2,727,082 | — | — |
| 2012-08-30 | $29.77 | $36.71 | 1,592,218 | — | — |
| 2012-08-29 | $30.42 | $37.52 | 1,575,859 | — | — |
| 2012-08-28 | $30.04 | $37.06 | 2,129,091 | — | — |
| 2012-08-27 | $30.21 | $37.26 | 1,994,362 | — | — |
| 2012-08-24 | $30.12 | $37.15 | 2,655,059 | — | — |
| 2012-08-23 | $30.39 | $37.48 | 1,578,358 | — | — |
| 2012-08-22 | $30.73 | $37.90 | 1,820,781 | — | — |
| 2012-08-21 | $30.76 | $37.93 | 2,142,269 | — | — |
| 2012-08-20 | $31.01 | $38.24 | 2,968,368 | — | — |
| 2012-08-17 | $31.36 | $38.68 | 2,836,819 | — | — |
| 2012-08-16 | $31.41 | $38.74 | 3,178,074 | — | — |
| 2012-08-15 | $31.13 | $38.40 | 2,930,426 | — | — |
| 2012-08-14 | $30.99 | $38.22 | 2,673,008 | — | — |
| 2012-08-13 | $31.61 | $38.98 | 1,980,502 | — | — |
| 2012-08-10 | $31.39 | $38.72 | 2,277,226 | — | — |
| 2012-08-09 | $30.80 | $37.99 | 1,888,486 | — | — |
| 2012-08-08 | $30.52 | $37.65 | 2,994,496 | — | — |
| 2012-08-07 | $30.83 | $38.02 | 3,878,531 | — | — |
| 2012-08-06 | $29.84 | $36.81 | 2,297,674 | — | — |
| 2012-08-03 | $29.02 | $35.79 | 2,584,400 | — | — |
| 2012-08-02 | $28.05 | $34.60 | 3,434,128 | — | — |
| 2012-08-01 | $29.02 | $35.80 | 3,402,093 | — | — |
| 2012-07-31 | $29.53 | $36.43 | 2,996,086 | — | — |
| 2012-07-30 | $29.56 | $36.45 | 2,866,128 | — | — |
| 2012-07-27 | $29.63 | $36.55 | 5,521,869 | — | — |
| 2012-07-26 | $27.72 | $34.19 | 5,836,995 | — | — |
| 2012-07-25 | $27.35 | $33.73 | 5,513,008 | — | — |
| 2012-07-24 | $26.65 | $32.86 | 3,850,358 | — | — |
| 2012-07-23 | $27.63 | $34.08 | 3,631,338 | — | — |
| 2012-07-20 | $28.16 | $34.74 | 3,634,291 | — | — |
| 2012-07-19 | $28.74 | $35.45 | 2,928,154 | — | — |
| 2012-07-18 | $28.39 | $35.01 | 8,881,702 | — | — |
| 2012-07-17 | $28.16 | $34.73 | 2,787,517 | — | — |
| 2012-07-16 | $27.97 | $34.49 | 1,600,851 | — | — |
| 2012-07-13 | $28.48 | $35.12 | 2,705,952 | — | — |
| 2012-07-12 | $27.81 | $34.30 | 3,456,621 | — | — |
| 2012-07-11 | $27.91 | $34.43 | 2,330,163 | — | — |
| 2012-07-10 | $27.99 | $34.52 | 5,269,677 | — | — |
| 2012-07-09 | $28.28 | $34.88 | 3,174,438 | — | — |
| 2012-07-06 | $28.72 | $35.43 | 2,742,304 | — | — |
| 2012-07-05 | $29.56 | $36.46 | 2,635,974 | — | — |
| 2012-07-03 | $29.16 | $35.97 | 3,099,690 | — | — |
| 2012-07-02 | $28.71 | $35.41 | 2,324,938 | — | — |
| 2012-06-29 | $28.87 | $35.61 | 3,156,262 | — | — |
| 2012-06-28 | $28.39 | $35.02 | 2,597,805 | — | — |
| 2012-06-27 | $28.26 | $34.85 | 2,944,739 | — | — |
| 2012-06-26 | $28.23 | $34.81 | 4,073,014 | — | — |
| 2012-06-25 | $28.21 | $34.80 | 3,370,966 | — | — |
| 2012-06-22 | $28.83 | $35.56 | 4,150,717 | — | — |
| 2012-06-21 | $28.81 | $35.53 | 3,886,256 | — | — |
| 2012-06-20 | $29.90 | $36.88 | 3,679,277 | — | — |
| 2012-06-19 | $30.19 | $37.23 | 5,070,877 | — | — |
| 2012-06-18 | $29.02 | $35.80 | 11,059,642 | — | — |
| 2012-06-15 | $28.69 | $35.39 | 5,178,342 | — | — |
| 2012-06-14 | $27.80 | $34.29 | 5,865,850 | — | — |
| 2012-06-13 | $28.42 | $35.05 | 4,126,406 | — | — |
| 2012-06-12 | $29.05 | $35.83 | 3,778,336 | — | — |
| 2012-06-11 | $28.90 | $35.64 | 2,577,811 | — | — |
| 2012-06-08 | $29.99 | $36.98 | 2,448,989 | — | — |
| 2012-06-07 | $29.60 | $36.51 | 3,060,838 | — | — |
| 2012-06-06 | $29.65 | $36.57 | 4,052,794 | — | — |
| 2012-06-05 | $28.98 | $35.75 | 4,859,354 | — | — |
| 2012-06-04 | $28.51 | $35.17 | 6,463,613 | — | — |
| 2012-06-01 | $29.31 | $36.15 | 10,479,600 | — | — |
| 2012-05-31 | $31.58 | $38.95 | 3,649,286 | — | — |
| 2012-05-30 | $32.02 | $39.49 | 3,601,802 | — | — |
| 2012-05-29 | $33.58 | $41.41 | 4,744,618 | — | — |
| 2012-05-25 | $32.72 | $40.35 | 3,657,466 | — | — |
| 2012-05-24 | $33.35 | $41.14 | 3,687,910 | — | — |
| 2012-05-23 | $33.86 | $41.76 | 3,180,800 | — | — |
| 2012-05-22 | $33.63 | $41.48 | 3,305,760 | — | — |
| 2012-05-21 | $33.59 | $41.43 | 4,222,512 | — | — |
| 2012-05-18 | $32.26 | $39.79 | 4,048,931 | — | — |
| 2012-05-17 | $32.44 | $40.01 | 5,009,987 | — | — |
| 2012-05-16 | $33.10 | $40.83 | 2,991,770 | — | — |
| 2012-05-15 | $33.06 | $40.77 | 4,273,859 | — | — |
| 2012-05-14 | $33.59 | $41.43 | 3,265,318 | — | — |
| 2012-05-11 | $34.15 | $42.11 | 2,105,008 | — | — |
| 2012-05-10 | $34.02 | $41.96 | 2,638,474 | — | — |
| 2012-05-09 | $34.00 | $41.94 | 4,832,998 | — | — |
| 2012-05-08 | $34.22 | $42.20 | 3,417,770 | — | — |
| 2012-05-07 | $34.70 | $42.80 | 2,160,218 | — | — |
| 2012-05-04 | $34.32 | $42.33 | 2,574,176 | — | — |
| 2012-05-03 | $35.08 | $43.27 | 3,887,165 | — | — |
| 2012-05-02 | $35.98 | $44.38 | 3,506,605 | — | — |
| 2012-05-01 | $35.32 | $43.56 | 2,966,323 | — | — |
| 2012-04-30 | $34.79 | $42.91 | 3,559,542 | — | — |
| 2012-04-27 | $35.09 | $43.28 | 3,166,486 | — | — |
| 2012-04-26 | $35.21 | $43.42 | 7,929,734 | — | — |
| 2012-04-25 | $36.32 | $44.79 | 3,456,621 | — | — |
| 2012-04-24 | $35.03 | $43.21 | 2,498,973 | — | — |
| 2012-04-23 | $35.24 | $43.46 | 2,755,709 | — | — |
| 2012-04-20 | $35.47 | $43.75 | 3,374,829 | — | — |
| 2012-04-19 | $35.85 | $44.22 | 2,778,429 | — | — |
| 2012-04-18 | $36.90 | $45.51 | 2,403,549 | — | — |
| 2012-04-17 | $36.79 | $45.38 | 3,100,598 | — | — |
| 2012-04-16 | $36.36 | $44.84 | 2,162,944 | — | — |
| 2012-04-13 | $36.00 | $44.41 | 2,530,554 | — | — |
| 2012-04-12 | $36.83 | $45.43 | 2,608,938 | — | — |
| 2012-04-11 | $35.84 | $44.20 | 3,463,437 | — | — |
| 2012-04-10 | $35.03 | $43.20 | 4,489,926 | — | — |
| 2012-04-09 | $36.01 | $44.41 | 2,206,339 | — | — |
| 2012-04-05 | $37.13 | $45.79 | 2,467,619 | — | — |
| 2012-04-04 | $37.03 | $45.68 | 2,568,496 | — | — |
| 2012-04-03 | $37.44 | $46.18 | 2,984,272 | — | — |
| 2012-04-02 | $37.61 | $46.39 | 2,130,909 | — | — |
| 2012-03-30 | $37.12 | $45.78 | 1,598,579 | — | — |
| 2012-03-29 | $36.96 | $45.58 | 1,910,298 | — | — |
| 2012-03-28 | $36.96 | $45.59 | 2,016,173 | — | — |
| 2012-03-27 | $37.85 | $46.68 | 3,727,898 | — | — |
| 2012-03-26 | $37.55 | $46.31 | 2,027,078 | — | — |
| 2012-03-23 | $36.90 | $45.51 | 1,886,442 | — | — |
| 2012-03-22 | $36.68 | $45.24 | 2,197,251 | — | — |
| 2012-03-21 | $37.17 | $45.85 | 1,943,469 | — | — |
| 2012-03-20 | $36.72 | $45.29 | 3,464,800 | — | — |
| 2012-03-19 | $37.35 | $46.07 | 4,315,891 | — | — |
| 2012-03-16 | $37.74 | $46.54 | 2,407,411 | — | — |
| 2012-03-15 | $38.31 | $47.26 | 1,872,128 | — | — |
| 2012-03-14 | $38.14 | $47.04 | 3,267,818 | — | — |
| 2012-03-13 | $37.62 | $46.40 | 2,595,306 | — | — |
| 2012-03-12 | $36.54 | $45.07 | 2,407,866 | — | — |
| 2012-03-09 | $36.91 | $45.52 | 2,540,323 | — | — |
| 2012-03-08 | $36.24 | $44.70 | 2,455,805 | — | — |
| 2012-03-07 | $35.11 | $43.30 | 2,007,766 | — | — |
| 2012-03-06 | $35.01 | $43.18 | 3,694,272 | — | — |
| 2012-03-05 | $36.49 | $45.01 | 2,627,114 | — | — |
| 2012-03-02 | $37.60 | $46.37 | 6,801,005 | — | — |
| 2012-03-01 | $37.06 | $45.70 | 2,786,835 | — | — |
| 2012-02-29 | $36.46 | $44.97 | 3,640,653 | — | — |
| 2012-02-28 | $36.65 | $45.20 | 2,868,173 | — | — |
| 2012-02-27 | $36.37 | $44.86 | 2,856,813 | — | — |
| 2012-02-24 | $36.28 | $44.75 | 3,221,923 | — | — |
| 2012-02-23 | $35.54 | $43.84 | 2,201,568 | — | — |
| 2012-02-22 | $35.31 | $43.55 | 1,843,046 | — | — |
| 2012-02-21 | $35.35 | $43.60 | 1,958,918 | — | — |
| 2012-02-17 | $35.74 | $44.09 | 2,000,950 | — | — |
| 2012-02-16 | $36.05 | $44.47 | 3,880,576 | — | — |
| 2012-02-15 | $35.47 | $43.74 | 4,908,202 | — | — |
| 2012-02-14 | $34.95 | $43.11 | 4,894,570 | — | — |
| 2012-02-13 | $34.71 | $42.80 | 4,080,058 | — | — |
| 2012-02-10 | $33.91 | $41.83 | 2,810,010 | — | — |
| 2012-02-09 | $34.08 | $42.03 | 2,053,206 | — | — |
| 2012-02-08 | $33.89 | $41.80 | 2,694,592 | — | — |
| 2012-02-07 | $34.41 | $42.44 | 1,738,307 | — | — |
| 2012-02-06 | $34.89 | $43.03 | 1,848,272 | — | — |
| 2012-02-03 | $35.00 | $43.16 | 3,594,304 | — | — |
| 2012-02-02 | $33.39 | $41.19 | 2,212,019 | — | — |
| 2012-02-01 | $33.21 | $40.96 | 2,197,933 | — | — |
| 2012-01-31 | $32.85 | $40.51 | 2,608,483 | — | — |
| 2012-01-30 | $33.13 | $40.86 | 1,968,461 | — | — |
| 2012-01-27 | $32.89 | $40.56 | 2,870,218 | — | — |
| 2012-01-26 | $33.18 | $40.92 | 2,738,896 | — | — |
| 2012-01-25 | $33.68 | $41.54 | 3,307,123 | — | — |
| 2012-01-24 | $33.45 | $41.25 | 2,390,144 | — | — |
| 2012-01-23 | $33.08 | $40.80 | 2,768,659 | — | — |
| 2012-01-20 | $32.96 | $40.65 | 3,518,646 | — | — |
| 2012-01-19 | $33.14 | $40.88 | 3,962,595 | — | — |
| 2012-01-18 | $32.95 | $40.64 | 3,330,298 | — | — |
| 2012-01-17 | $32.37 | $39.93 | 3,000,403 | — | — |
| 2012-01-13 | $32.44 | $40.01 | 2,524,192 | — | — |
| 2012-01-12 | $32.56 | $40.16 | 3,412,998 | — | — |
| 2012-01-11 | $31.92 | $39.37 | 3,901,933 | — | — |
| 2012-01-10 | $31.80 | $39.22 | 13,174,646 | — | — |
| 2012-01-09 | $28.33 | $34.94 | 4,210,925 | — | — |
| 2012-01-06 | $28.66 | $35.35 | 3,331,888 | — | — |
| 2012-01-05 | $29.09 | $35.88 | 6,915,059 | — | — |
| 2012-01-04 | $29.06 | $35.84 | 2,988,134 | — | — |
| 2012-01-03 | $28.80 | $35.52 | 2,776,838 | — | — |