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 | $24.60 | $26.66 | 1,154,000 | — | — |
| 2012-12-28 | $23.68 | $25.66 | 1,060,300 | — | — |
| 2012-12-27 | $23.89 | $25.89 | 1,266,300 | — | — |
| 2012-12-26 | $24.10 | $26.11 | 909,500 | — | — |
| 2012-12-24 | $23.80 | $25.79 | 534,200 | — | — |
| 2012-12-21 | $23.31 | $25.26 | 2,956,000 | — | — |
| 2012-12-20 | $23.18 | $25.12 | 1,541,900 | — | — |
| 2012-12-19 | $22.63 | $24.52 | 1,037,200 | — | — |
| 2012-12-18 | $22.87 | $24.78 | 1,361,200 | — | — |
| 2012-12-17 | $23.29 | $25.24 | 1,615,200 | — | — |
| 2012-12-14 | $23.53 | $25.50 | 1,413,200 | — | — |
| 2012-12-13 | $23.23 | $25.17 | 1,237,700 | — | — |
| 2012-12-12 | $23.93 | $25.93 | 1,692,900 | — | — |
| 2012-12-11 | $23.73 | $25.71 | 1,781,000 | — | — |
| 2012-12-10 | $23.24 | $25.18 | 1,310,000 | — | — |
| 2012-12-07 | $22.69 | $24.59 | 1,013,300 | — | — |
| 2012-12-06 | $22.06 | $23.90 | 1,583,900 | — | — |
| 2012-12-05 | $22.20 | $24.06 | 1,721,800 | — | — |
| 2012-12-04 | $23.11 | $25.04 | 967,200 | — | — |
| 2012-12-03 | $22.94 | $24.86 | 1,480,600 | — | — |
| 2012-11-30 | $23.26 | $25.20 | 1,372,300 | — | — |
| 2012-11-29 | $23.16 | $25.10 | 1,108,900 | — | — |
| 2012-11-28 | $23.33 | $25.28 | 1,629,200 | — | — |
| 2012-11-27 | $22.81 | $24.72 | 2,058,100 | — | — |
| 2012-11-26 | $23.67 | $25.65 | 1,485,900 | — | — |
| 2012-11-23 | $24.11 | $26.13 | 793,800 | — | — |
| 2012-11-21 | $23.76 | $25.75 | 1,031,000 | — | — |
| 2012-11-20 | $23.27 | $25.22 | 1,033,300 | — | — |
| 2012-11-19 | $23.68 | $25.66 | 1,544,600 | — | — |
| 2012-11-16 | $22.83 | $24.74 | 1,785,800 | — | — |
| 2012-11-15 | $22.80 | $24.71 | 2,263,700 | — | — |
| 2012-11-14 | $23.29 | $25.24 | 2,089,800 | — | — |
| 2012-11-13 | $23.94 | $25.94 | 1,999,600 | — | — |
| 2012-11-12 | $23.92 | $25.92 | 3,245,200 | — | — |
| 2012-11-09 | $24.76 | $26.83 | 2,051,000 | — | — |
| 2012-11-08 | $25.54 | $27.67 | 2,841,200 | — | — |
| 2012-11-07 | $26.07 | $28.25 | 5,620,200 | — | — |
| 2012-11-06 | $24.10 | $26.11 | 12,936,400 | — | — |
| 2012-11-05 | $30.37 | $32.91 | 2,466,100 | — | — |
| 2012-11-02 | $31.14 | $33.74 | 1,939,400 | — | — |
| 2012-11-01 | $31.86 | $34.52 | 1,801,300 | — | — |
| 2012-10-31 | $30.91 | $33.49 | 1,409,900 | — | — |
| 2012-10-26 | $30.27 | $32.80 | 1,047,900 | — | — |
| 2012-10-25 | $30.50 | $33.05 | 1,623,000 | — | — |
| 2012-10-24 | $29.10 | $31.53 | 1,160,300 | — | — |
| 2012-10-23 | $29.06 | $31.49 | 1,660,200 | — | — |
| 2012-10-22 | $30.47 | $33.02 | 1,482,000 | — | — |
| 2012-10-19 | $29.23 | $31.67 | 1,797,600 | — | — |
| 2012-10-18 | $29.50 | $31.97 | 1,320,200 | — | — |
| 2012-10-17 | $30.27 | $32.80 | 1,598,000 | — | — |
| 2012-10-16 | $29.74 | $32.23 | 1,239,000 | — | — |
| 2012-10-15 | $28.95 | $31.37 | 1,484,900 | — | — |
| 2012-10-12 | $28.92 | $31.34 | 1,144,700 | — | — |
| 2012-10-11 | $29.42 | $31.88 | 1,704,800 | — | — |
| 2012-10-10 | $28.76 | $31.16 | 1,441,300 | — | — |
| 2012-10-09 | $28.44 | $30.82 | 2,024,400 | — | — |
| 2012-10-08 | $28.76 | $31.16 | 1,280,400 | — | — |
| 2012-10-05 | $28.59 | $30.98 | 1,041,200 | — | — |
| 2012-10-04 | $28.95 | $31.37 | 1,802,000 | — | — |
| 2012-10-03 | $27.80 | $30.12 | 2,260,900 | — | — |
| 2012-10-02 | $28.45 | $30.83 | 3,490,900 | — | — |
| 2012-10-01 | $29.15 | $31.59 | 2,057,100 | — | — |
| 2012-09-28 | $28.83 | $31.24 | 2,217,100 | — | — |
| 2012-09-27 | $29.17 | $31.61 | 2,034,200 | — | — |
| 2012-09-26 | $27.83 | $30.16 | 2,799,300 | — | — |
| 2012-09-25 | $27.44 | $29.73 | 2,209,000 | — | — |
| 2012-09-24 | $27.89 | $30.22 | 2,874,900 | — | — |
| 2012-09-21 | $29.06 | $31.49 | 5,324,900 | — | — |
| 2012-09-20 | $29.00 | $31.42 | 2,940,400 | — | — |
| 2012-09-19 | $28.92 | $31.34 | 2,566,800 | — | — |
| 2012-09-18 | $28.85 | $31.26 | 2,736,900 | — | — |
| 2012-09-17 | $28.61 | $31.00 | 2,843,400 | — | — |
| 2012-09-14 | $28.52 | $30.90 | 3,715,700 | — | — |
| 2012-09-13 | $26.80 | $29.04 | 3,196,100 | — | — |
| 2012-09-12 | $25.06 | $27.15 | 1,670,200 | — | — |
| 2012-09-11 | $24.80 | $26.87 | 1,263,100 | — | — |
| 2012-09-10 | $24.80 | $26.87 | 1,640,300 | — | — |
| 2012-09-07 | $25.00 | $27.09 | 1,598,900 | — | — |
| 2012-09-06 | $24.24 | $26.27 | 1,467,900 | — | — |
| 2012-09-05 | $23.68 | $25.66 | 1,322,800 | — | — |
| 2012-09-04 | $23.55 | $25.52 | 1,934,200 | — | — |
| 2012-08-31 | $22.99 | $24.91 | 1,609,500 | — | — |
| 2012-08-30 | $21.95 | $23.78 | 821,700 | — | — |
| 2012-08-29 | $22.07 | $23.91 | 1,015,000 | — | — |
| 2012-08-28 | $22.20 | $24.06 | 1,333,200 | — | — |
| 2012-08-27 | $21.82 | $23.64 | 1,234,200 | — | — |
| 2012-08-24 | $22.23 | $24.09 | 1,486,900 | — | — |
| 2012-08-23 | $21.97 | $23.81 | 1,694,400 | — | — |
| 2012-08-22 | $22.10 | $23.95 | 1,640,300 | — | — |
| 2012-08-21 | $21.78 | $23.60 | 2,202,400 | — | — |
| 2012-08-20 | $21.41 | $23.20 | 1,772,100 | — | — |
| 2012-08-17 | $21.04 | $22.80 | 1,477,800 | — | — |
| 2012-08-16 | $21.02 | $22.78 | 1,918,600 | — | — |
| 2012-08-15 | $20.01 | $21.68 | 1,073,200 | — | — |
| 2012-08-14 | $19.75 | $21.40 | 1,453,400 | — | — |
| 2012-08-13 | $19.80 | $21.45 | 1,544,700 | — | — |
| 2012-08-10 | $19.95 | $21.62 | 1,932,000 | — | — |
| 2012-08-09 | $19.49 | $21.12 | 2,983,300 | — | — |
| 2012-08-08 | $18.76 | $20.33 | 2,185,800 | — | — |
| 2012-08-07 | $18.39 | $19.93 | 2,355,900 | — | — |
| 2012-08-06 | $17.43 | $18.89 | 2,091,800 | — | — |
| 2012-08-03 | $16.13 | $17.48 | 1,419,800 | — | — |
| 2012-08-02 | $16.04 | $17.38 | 1,524,900 | — | — |
| 2012-08-01 | $15.84 | $17.16 | 1,423,600 | — | — |
| 2012-07-31 | $16.31 | $17.67 | 1,596,600 | — | — |
| 2012-07-30 | $16.76 | $18.16 | 1,485,600 | — | — |
| 2012-07-27 | $16.47 | $17.85 | 1,420,700 | — | — |
| 2012-07-26 | $16.15 | $17.50 | 1,043,400 | — | — |
| 2012-07-25 | $15.98 | $17.32 | 1,086,400 | — | — |
| 2012-07-24 | $15.48 | $16.77 | 1,194,400 | — | — |
| 2012-07-23 | $15.51 | $16.81 | 1,005,100 | — | — |
| 2012-07-20 | $16.03 | $17.37 | 1,333,100 | — | — |
| 2012-07-19 | $15.69 | $17.00 | 1,079,800 | — | — |
| 2012-07-18 | $15.36 | $16.64 | 1,716,600 | — | — |
| 2012-07-17 | $15.62 | $16.93 | 1,804,900 | — | — |
| 2012-07-16 | $15.93 | $17.26 | 955,000 | — | — |
| 2012-07-13 | $15.85 | $17.17 | 1,168,500 | — | — |
| 2012-07-12 | $15.87 | $17.20 | 1,606,700 | — | — |
| 2012-07-11 | $15.73 | $17.04 | 1,807,400 | — | — |
| 2012-07-10 | $15.78 | $17.10 | 2,122,100 | — | — |
| 2012-07-09 | $16.65 | $18.04 | 1,287,500 | — | — |
| 2012-07-06 | $16.94 | $18.36 | 1,546,400 | — | — |
| 2012-07-05 | $17.74 | $19.22 | 1,051,100 | — | — |
| 2012-07-03 | $18.17 | $19.69 | 1,069,000 | — | — |
| 2012-07-02 | $17.35 | $18.80 | 1,385,400 | — | — |
| 2012-06-29 | $17.56 | $19.03 | 1,466,600 | — | — |
| 2012-06-28 | $16.93 | $18.35 | 1,653,900 | — | — |
| 2012-06-27 | $17.45 | $18.91 | 1,016,200 | — | — |
| 2012-06-26 | $17.10 | $18.53 | 970,000 | — | — |
| 2012-06-25 | $17.36 | $18.81 | 1,313,100 | — | — |
| 2012-06-22 | $17.51 | $18.97 | 2,392,100 | — | — |
| 2012-06-21 | $17.44 | $18.90 | 1,607,400 | — | — |
| 2012-06-20 | $18.83 | $20.40 | 1,395,000 | — | — |
| 2012-06-19 | $19.12 | $20.72 | 1,177,000 | — | — |
| 2012-06-18 | $18.79 | $20.36 | 1,443,800 | — | — |
| 2012-06-15 | $19.01 | $20.60 | 2,767,800 | — | — |
| 2012-06-14 | $18.93 | $20.51 | 1,169,400 | — | — |
| 2012-06-13 | $18.69 | $20.25 | 1,387,000 | — | — |
| 2012-06-12 | $18.92 | $20.50 | 1,384,600 | — | — |
| 2012-06-11 | $18.34 | $19.87 | 1,425,300 | — | — |
| 2012-06-08 | $18.81 | $20.38 | 1,355,300 | — | — |
| 2012-06-07 | $18.79 | $20.36 | 2,365,500 | — | — |
| 2012-06-06 | $18.95 | $20.53 | 1,826,200 | — | — |
| 2012-06-05 | $18.57 | $20.12 | 1,512,000 | — | — |
| 2012-06-04 | $18.38 | $19.92 | 2,005,200 | — | — |
| 2012-06-01 | $18.35 | $19.88 | 2,956,500 | — | — |
| 2012-05-31 | $16.90 | $18.31 | 1,601,600 | — | — |
| 2012-05-30 | $17.38 | $18.83 | 1,332,000 | — | — |
| 2012-05-29 | $17.41 | $18.87 | 1,075,000 | — | — |
| 2012-05-25 | $17.46 | $18.92 | 989,700 | — | — |
| 2012-05-24 | $17.06 | $18.49 | 2,142,300 | — | — |
| 2012-05-23 | $17.31 | $18.76 | 1,839,300 | — | — |
| 2012-05-22 | $16.82 | $18.23 | 1,414,200 | — | — |
| 2012-05-21 | $17.27 | $18.71 | 1,861,800 | — | — |
| 2012-05-18 | $16.35 | $17.72 | 2,184,900 | — | — |
| 2012-05-17 | $16.80 | $18.20 | 1,701,900 | — | — |
| 2012-05-16 | $16.55 | $17.93 | 1,652,100 | — | — |
| 2012-05-15 | $16.70 | $18.10 | 1,384,100 | — | — |
| 2012-05-14 | $17.53 | $19.00 | 1,679,800 | — | — |
| 2012-05-11 | $18.29 | $19.82 | 1,284,100 | — | — |
| 2012-05-10 | $18.58 | $20.13 | 1,689,100 | — | — |
| 2012-05-09 | $18.33 | $19.86 | 2,848,000 | — | — |
| 2012-05-08 | $18.46 | $20.00 | 2,179,400 | — | — |
| 2012-05-07 | $19.01 | $20.60 | 1,921,200 | — | — |
| 2012-05-04 | $19.81 | $21.47 | 1,420,900 | — | — |
| 2012-05-03 | $20.04 | $21.72 | 1,640,600 | — | — |
| 2012-05-02 | $20.97 | $22.72 | 906,400 | — | — |
| 2012-05-01 | $21.65 | $23.46 | 1,062,300 | — | — |
| 2012-04-30 | $21.55 | $23.35 | 808,800 | — | — |
| 2012-04-27 | $21.81 | $23.63 | 1,063,100 | — | — |
| 2012-04-26 | $21.60 | $23.41 | 1,002,700 | — | — |
| 2012-04-25 | $21.52 | $23.32 | 1,395,100 | — | — |
| 2012-04-24 | $20.95 | $22.70 | 1,150,600 | — | — |
| 2012-04-23 | $21.01 | $22.77 | 1,612,400 | — | — |
| 2012-04-20 | $21.73 | $23.55 | 1,171,700 | — | — |
| 2012-04-19 | $21.87 | $23.70 | 1,643,800 | — | — |
| 2012-04-18 | $21.69 | $23.50 | 1,007,700 | — | — |
| 2012-04-17 | $22.14 | $23.99 | 1,076,700 | — | — |
| 2012-04-16 | $21.80 | $23.62 | 1,194,700 | — | — |
| 2012-04-13 | $22.12 | $23.97 | 1,205,000 | — | — |
| 2012-04-12 | $23.02 | $24.94 | 1,678,400 | — | — |
| 2012-04-11 | $21.84 | $23.67 | 1,381,000 | — | — |
| 2012-04-10 | $21.89 | $23.72 | 1,988,500 | — | — |
| 2012-04-09 | $21.89 | $23.72 | 1,161,700 | — | — |
| 2012-04-05 | $22.15 | $24.00 | 1,413,700 | — | — |
| 2012-04-04 | $22.50 | $24.38 | 1,781,400 | — | — |
| 2012-04-03 | $23.50 | $25.46 | 1,871,300 | — | — |
| 2012-04-02 | $24.32 | $26.35 | 1,529,100 | — | — |
| 2012-03-30 | $23.74 | $25.72 | 1,255,800 | — | — |
| 2012-03-29 | $23.74 | $25.72 | 1,405,900 | — | — |
| 2012-03-28 | $23.67 | $25.65 | 2,006,000 | — | — |
| 2012-03-27 | $24.08 | $26.09 | 1,241,700 | — | — |
| 2012-03-26 | $24.33 | $26.36 | 1,497,200 | — | — |
| 2012-03-23 | $23.97 | $25.97 | 1,582,800 | — | — |
| 2012-03-22 | $23.39 | $25.35 | 1,438,200 | — | — |
| 2012-03-21 | $24.06 | $26.07 | 1,196,800 | — | — |
| 2012-03-20 | $24.30 | $26.33 | 1,716,600 | — | — |
| 2012-03-19 | $24.35 | $26.39 | 1,160,600 | — | — |
| 2012-03-16 | $24.22 | $26.24 | 2,892,100 | — | — |
| 2012-03-15 | $24.34 | $26.37 | 2,597,700 | — | — |
| 2012-03-14 | $24.82 | $26.89 | 2,429,500 | — | — |
| 2012-03-13 | $26.31 | $28.51 | 1,925,400 | — | — |
| 2012-03-12 | $25.49 | $27.62 | 1,310,500 | — | — |
| 2012-03-09 | $26.33 | $28.53 | 1,590,200 | — | — |
| 2012-03-08 | $26.13 | $28.31 | 1,470,000 | — | — |
| 2012-03-07 | $25.60 | $27.74 | 1,900,500 | — | — |
| 2012-03-06 | $25.85 | $28.01 | 1,882,000 | — | — |
| 2012-03-05 | $26.85 | $29.09 | 1,514,700 | — | — |
| 2012-03-02 | $27.57 | $29.87 | 1,799,200 | — | — |
| 2012-03-01 | $28.72 | $31.12 | 1,634,900 | — | — |
| 2012-02-29 | $28.44 | $30.82 | 3,685,900 | — | — |
| 2012-02-28 | $30.22 | $32.75 | 2,868,700 | — | — |
| 2012-02-27 | $28.06 | $30.41 | 1,147,100 | — | — |
| 2012-02-24 | $28.39 | $30.76 | 1,766,000 | — | — |
| 2012-02-23 | $29.32 | $31.77 | 1,594,400 | — | — |
| 2012-02-22 | $29.14 | $31.58 | 2,023,800 | — | — |
| 2012-02-21 | $28.98 | $31.40 | 1,562,000 | — | — |
| 2012-02-17 | $27.86 | $30.19 | 962,000 | — | — |
| 2012-02-16 | $28.08 | $30.43 | 1,394,500 | — | — |
| 2012-02-15 | $26.83 | $29.07 | 948,100 | — | — |
| 2012-02-14 | $26.98 | $29.24 | 1,057,100 | — | — |
| 2012-02-13 | $27.01 | $29.27 | 958,200 | — | — |
| 2012-02-10 | $27.18 | $29.45 | 1,062,400 | — | — |
| 2012-02-09 | $27.79 | $30.11 | 1,147,600 | — | — |
| 2012-02-08 | $28.25 | $30.61 | 1,244,600 | — | — |
| 2012-02-07 | $28.09 | $30.44 | 1,068,200 | — | — |
| 2012-02-06 | $28.27 | $30.63 | 748,700 | — | — |
| 2012-02-03 | $28.59 | $30.98 | 1,403,800 | — | — |
| 2012-02-02 | $28.45 | $30.83 | 1,058,800 | — | — |
| 2012-02-01 | $28.05 | $30.39 | 1,461,500 | — | — |
| 2012-01-31 | $27.66 | $29.97 | 1,983,900 | — | — |
| 2012-01-30 | $28.56 | $30.95 | 1,320,000 | — | — |
| 2012-01-27 | $28.97 | $31.39 | 1,290,600 | — | — |
| 2012-01-26 | $28.11 | $30.46 | 1,538,300 | — | — |
| 2012-01-25 | $28.29 | $30.65 | 2,047,000 | — | — |
| 2012-01-24 | $26.57 | $28.79 | 1,255,500 | — | — |
| 2012-01-23 | $26.81 | $29.05 | 1,675,400 | — | — |
| 2012-01-20 | $26.42 | $28.63 | 1,654,400 | — | — |
| 2012-01-19 | $26.32 | $28.52 | 1,579,500 | — | — |
| 2012-01-18 | $26.47 | $28.68 | 1,418,700 | — | — |
| 2012-01-17 | $25.71 | $27.86 | 1,046,900 | — | — |
| 2012-01-13 | $25.76 | $27.91 | 1,250,100 | — | — |
| 2012-01-12 | $26.37 | $28.57 | 1,387,100 | — | — |
| 2012-01-11 | $25.93 | $28.10 | 1,236,600 | — | — |
| 2012-01-10 | $26.51 | $28.73 | 1,698,300 | — | — |
| 2012-01-09 | $25.51 | $27.64 | 1,185,300 | — | — |
| 2012-01-06 | $25.64 | $27.78 | 1,015,400 | — | — |
| 2012-01-05 | $25.84 | $28.00 | 1,104,700 | — | — |
| 2012-01-04 | $25.59 | $27.73 | 1,388,400 | — | — |
| 2012-01-03 | $25.33 | $27.45 | 1,544,800 | — | — |