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 | $26.79 | $35.91 | 1,093,800 | — | — |
| 2012-12-28 | $26.71 | $35.81 | 1,360,200 | — | — |
| 2012-12-27 | $26.82 | $35.95 | 2,065,800 | — | — |
| 2012-12-26 | $26.74 | $35.85 | 1,573,200 | — | — |
| 2012-12-24 | $26.62 | $35.68 | 437,600 | — | — |
| 2012-12-21 | $26.69 | $35.78 | 2,947,600 | — | — |
| 2012-12-20 | $26.89 | $36.04 | 1,091,200 | — | — |
| 2012-12-19 | $26.62 | $35.68 | 1,123,800 | — | — |
| 2012-12-18 | $26.99 | $36.17 | 1,606,200 | — | — |
| 2012-12-17 | $26.67 | $35.76 | 2,151,200 | — | — |
| 2012-12-14 | $26.58 | $35.63 | 928,400 | — | — |
| 2012-12-13 | $26.74 | $35.85 | 1,076,400 | — | — |
| 2012-12-12 | $26.98 | $36.16 | 1,453,600 | — | — |
| 2012-12-11 | $27.37 | $36.69 | 1,508,800 | — | — |
| 2012-12-10 | $27.50 | $36.86 | 1,296,000 | — | — |
| 2012-12-07 | $27.39 | $36.72 | 1,279,800 | — | — |
| 2012-12-06 | $27.13 | $36.36 | 892,400 | — | — |
| 2012-12-05 | $26.83 | $35.97 | 1,307,000 | — | — |
| 2012-12-04 | $26.83 | $35.97 | 1,145,600 | — | — |
| 2012-12-03 | $26.99 | $36.18 | 866,600 | — | — |
| 2012-11-30 | $27.08 | $36.29 | 1,561,800 | — | — |
| 2012-11-29 | $27.00 | $36.20 | 823,200 | — | — |
| 2012-11-28 | $27.00 | $36.20 | 886,800 | — | — |
| 2012-11-27 | $26.96 | $36.13 | 1,070,400 | — | — |
| 2012-11-26 | $27.00 | $36.19 | 1,722,800 | — | — |
| 2012-11-23 | $26.95 | $36.13 | 535,000 | — | — |
| 2012-11-21 | $26.73 | $35.83 | 1,084,200 | — | — |
| 2012-11-20 | $26.64 | $35.70 | 1,206,400 | — | — |
| 2012-11-19 | $26.30 | $35.25 | 2,194,800 | — | — |
| 2012-11-16 | $26.03 | $34.89 | 2,411,200 | — | — |
| 2012-11-15 | $25.49 | $34.16 | 2,968,000 | — | — |
| 2012-11-14 | $25.29 | $33.90 | 1,718,400 | — | — |
| 2012-11-13 | $25.57 | $34.28 | 1,872,400 | — | — |
| 2012-11-12 | $25.43 | $34.09 | 1,737,600 | — | — |
| 2012-11-09 | $25.38 | $34.02 | 1,377,400 | — | — |
| 2012-11-08 | $25.36 | $34.00 | 2,061,000 | — | — |
| 2012-11-07 | $25.28 | $33.89 | 3,274,200 | — | — |
| 2012-11-06 | $25.90 | $34.56 | 1,895,800 | — | — |
| 2012-11-05 | $25.93 | $34.60 | 2,747,200 | — | — |
| 2012-11-02 | $25.53 | $34.07 | 1,734,800 | — | — |
| 2012-11-01 | $25.62 | $34.18 | 1,732,200 | — | — |
| 2012-10-31 | $25.38 | $33.86 | 2,676,000 | — | — |
| 2012-10-26 | $25.05 | $33.42 | 2,327,200 | — | — |
| 2012-10-25 | $25.49 | $34.01 | 1,827,400 | — | — |
| 2012-10-24 | $25.75 | $34.36 | 1,112,200 | — | — |
| 2012-10-23 | $25.74 | $34.34 | 1,276,800 | — | — |
| 2012-10-22 | $26.20 | $34.96 | 1,186,200 | — | — |
| 2012-10-19 | $26.33 | $35.14 | 1,429,200 | — | — |
| 2012-10-18 | $26.81 | $35.77 | 1,121,000 | — | — |
| 2012-10-17 | $26.74 | $35.67 | 1,335,400 | — | — |
| 2012-10-16 | $26.87 | $35.85 | 1,006,200 | — | — |
| 2012-10-15 | $26.68 | $35.61 | 1,027,800 | — | — |
| 2012-10-12 | $26.68 | $35.61 | 804,200 | — | — |
| 2012-10-11 | $26.86 | $35.83 | 1,068,000 | — | — |
| 2012-10-10 | $26.75 | $35.70 | 1,196,400 | — | — |
| 2012-10-09 | $26.75 | $35.69 | 1,189,400 | — | — |
| 2012-10-08 | $27.31 | $36.43 | 818,000 | — | — |
| 2012-10-05 | $27.56 | $36.77 | 1,079,800 | — | — |
| 2012-10-04 | $27.30 | $36.43 | 1,398,200 | — | — |
| 2012-10-03 | $27.17 | $36.26 | 2,342,400 | — | — |
| 2012-10-02 | $27.16 | $36.24 | 1,267,800 | — | — |
| 2012-10-01 | $27.23 | $36.33 | 2,185,000 | — | — |
| 2012-09-28 | $27.00 | $36.02 | 1,499,600 | — | — |
| 2012-09-27 | $26.94 | $35.95 | 1,375,200 | — | — |
| 2012-09-26 | $26.99 | $36.01 | 1,228,600 | — | — |
| 2012-09-25 | $27.00 | $36.03 | 1,662,200 | — | — |
| 2012-09-24 | $27.08 | $36.13 | 1,361,000 | — | — |
| 2012-09-21 | $26.80 | $35.76 | 2,082,600 | — | — |
| 2012-09-20 | $26.87 | $35.85 | 1,374,200 | — | — |
| 2012-09-19 | $26.59 | $35.49 | 1,615,800 | — | — |
| 2012-09-18 | $26.31 | $35.11 | 3,157,800 | — | — |
| 2012-09-17 | $26.54 | $35.41 | 1,670,800 | — | — |
| 2012-09-14 | $26.68 | $35.60 | 1,525,400 | — | — |
| 2012-09-13 | $27.03 | $36.07 | 1,615,600 | — | — |
| 2012-09-12 | $27.04 | $36.08 | 1,558,800 | — | — |
| 2012-09-11 | $27.20 | $36.29 | 1,976,800 | — | — |
| 2012-09-10 | $27.41 | $36.57 | 1,464,000 | — | — |
| 2012-09-07 | $27.63 | $36.87 | 1,558,200 | — | — |
| 2012-09-06 | $27.65 | $36.89 | 1,407,800 | — | — |
| 2012-09-05 | $27.24 | $36.35 | 1,767,000 | — | — |
| 2012-09-04 | $27.54 | $36.75 | 1,219,200 | — | — |
| 2012-08-31 | $27.37 | $36.52 | 2,259,200 | — | — |
| 2012-08-30 | $27.15 | $36.22 | 1,427,800 | — | — |
| 2012-08-29 | $27.21 | $36.30 | 1,330,400 | — | — |
| 2012-08-28 | $27.36 | $36.51 | 1,359,800 | — | — |
| 2012-08-27 | $27.33 | $36.46 | 1,344,400 | — | — |
| 2012-08-24 | $27.58 | $36.79 | 1,464,600 | — | — |
| 2012-08-23 | $27.38 | $36.53 | 921,200 | — | — |
| 2012-08-22 | $27.59 | $36.82 | 1,779,000 | — | — |
| 2012-08-21 | $27.88 | $37.19 | 5,000,000 | — | — |
| 2012-08-20 | $26.52 | $35.39 | 1,525,000 | — | — |
| 2012-08-17 | $26.50 | $35.37 | 1,181,000 | — | — |
| 2012-08-16 | $26.50 | $35.37 | 1,096,600 | — | — |
| 2012-08-15 | $26.30 | $35.09 | 1,499,800 | — | — |
| 2012-08-14 | $26.12 | $34.85 | 1,545,600 | — | — |
| 2012-08-13 | $25.81 | $34.43 | 1,722,000 | — | — |
| 2012-08-10 | $25.87 | $34.52 | 1,588,400 | — | — |
| 2012-08-09 | $26.02 | $34.72 | 2,235,000 | — | — |
| 2012-08-08 | $26.62 | $35.36 | 3,221,400 | — | — |
| 2012-08-07 | $26.27 | $34.89 | 7,981,400 | — | — |
| 2012-08-06 | $27.85 | $36.99 | 2,310,200 | — | — |
| 2012-08-03 | $28.37 | $37.68 | 959,000 | — | — |
| 2012-08-02 | $28.54 | $37.91 | 942,200 | — | — |
| 2012-08-01 | $28.45 | $37.79 | 773,000 | — | — |
| 2012-07-31 | $28.81 | $38.26 | 969,400 | — | — |
| 2012-07-30 | $28.83 | $38.29 | 814,600 | — | — |
| 2012-07-27 | $28.84 | $38.31 | 1,140,400 | — | — |
| 2012-07-26 | $28.67 | $38.09 | 1,466,800 | — | — |
| 2012-07-25 | $28.10 | $37.33 | 844,800 | — | — |
| 2012-07-24 | $28.25 | $37.52 | 1,395,000 | — | — |
| 2012-07-23 | $28.32 | $37.62 | 816,000 | — | — |
| 2012-07-20 | $28.43 | $37.76 | 1,539,200 | — | — |
| 2012-07-19 | $28.76 | $38.20 | 2,205,600 | — | — |
| 2012-07-18 | $29.11 | $38.67 | 1,612,000 | — | — |
| 2012-07-17 | $29.38 | $39.03 | 1,839,600 | — | — |
| 2012-07-16 | $29.03 | $38.55 | 1,248,800 | — | — |
| 2012-07-13 | $29.05 | $38.59 | 1,629,400 | — | — |
| 2012-07-12 | $28.83 | $38.30 | 1,426,000 | — | — |
| 2012-07-11 | $28.75 | $38.19 | 1,629,000 | — | — |
| 2012-07-10 | $28.65 | $38.05 | 1,717,800 | — | — |
| 2012-07-09 | $28.47 | $37.81 | 1,425,600 | — | — |
| 2012-07-06 | $28.56 | $37.94 | 1,198,400 | — | — |
| 2012-07-05 | $28.37 | $37.68 | 1,796,600 | — | — |
| 2012-07-03 | $28.36 | $37.67 | 1,356,600 | — | — |
| 2012-07-02 | $27.99 | $37.17 | 1,800,600 | — | — |
| 2012-06-29 | $27.74 | $36.84 | 1,610,400 | — | — |
| 2012-06-28 | $27.12 | $36.02 | 1,820,000 | — | — |
| 2012-06-27 | $27.14 | $36.04 | 1,115,800 | — | — |
| 2012-06-26 | $26.92 | $35.76 | 1,569,000 | — | — |
| 2012-06-25 | $26.53 | $35.23 | 1,353,800 | — | — |
| 2012-06-22 | $26.73 | $35.51 | 2,974,200 | — | — |
| 2012-06-21 | $26.35 | $35.00 | 1,530,800 | — | — |
| 2012-06-20 | $26.68 | $35.45 | 2,120,800 | — | — |
| 2012-06-19 | $26.96 | $35.80 | 2,000,400 | — | — |
| 2012-06-18 | $26.91 | $35.74 | 1,925,400 | — | — |
| 2012-06-15 | $26.53 | $35.24 | 3,647,600 | — | — |
| 2012-06-14 | $26.85 | $35.66 | 1,278,200 | — | — |
| 2012-06-13 | $26.76 | $35.55 | 1,686,400 | — | — |
| 2012-06-12 | $26.75 | $35.54 | 1,695,800 | — | — |
| 2012-06-11 | $26.75 | $35.53 | 2,321,800 | — | — |
| 2012-06-08 | $26.91 | $35.74 | 1,241,000 | — | — |
| 2012-06-07 | $26.87 | $35.69 | 1,270,000 | — | — |
| 2012-06-06 | $26.75 | $35.53 | 1,547,600 | — | — |
| 2012-06-05 | $26.57 | $35.29 | 1,332,800 | — | — |
| 2012-06-04 | $26.51 | $35.21 | 1,420,600 | — | — |
| 2012-06-01 | $26.43 | $35.11 | 1,313,000 | — | — |
| 2012-05-31 | $26.62 | $35.36 | 1,823,000 | — | — |
| 2012-05-30 | $26.84 | $35.65 | 972,000 | — | — |
| 2012-05-29 | $27.06 | $35.94 | 1,038,000 | — | — |
| 2012-05-25 | $26.78 | $35.57 | 1,627,400 | — | — |
| 2012-05-24 | $26.88 | $35.70 | 1,757,200 | — | — |
| 2012-05-23 | $26.69 | $35.45 | 1,462,000 | — | — |
| 2012-05-22 | $26.71 | $35.48 | 1,257,800 | — | — |
| 2012-05-21 | $26.36 | $35.01 | 1,189,800 | — | — |
| 2012-05-18 | $26.43 | $35.11 | 1,595,000 | — | — |
| 2012-05-17 | $26.56 | $35.28 | 1,809,000 | — | — |
| 2012-05-16 | $26.96 | $35.81 | 1,901,600 | — | — |
| 2012-05-15 | $27.11 | $36.01 | 2,262,200 | — | — |
| 2012-05-14 | $26.59 | $35.33 | 1,231,400 | — | — |
| 2012-05-11 | $26.54 | $35.25 | 1,676,000 | — | — |
| 2012-05-10 | $26.59 | $35.33 | 1,713,200 | — | — |
| 2012-05-09 | $26.51 | $35.06 | 1,878,600 | — | — |
| 2012-05-08 | $26.27 | $34.74 | 2,087,000 | — | — |
| 2012-05-07 | $26.18 | $34.62 | 2,216,200 | — | — |
| 2012-05-04 | $25.77 | $34.08 | 1,587,800 | — | — |
| 2012-05-03 | $25.71 | $33.99 | 2,136,200 | — | — |
| 2012-05-02 | $25.55 | $33.78 | 1,661,800 | — | — |
| 2012-05-01 | $25.50 | $33.71 | 2,004,000 | — | — |
| 2012-04-30 | $25.40 | $33.59 | 1,928,600 | — | — |
| 2012-04-27 | $25.09 | $33.18 | 2,719,000 | — | — |
| 2012-04-26 | $25.54 | $33.76 | 1,372,400 | — | — |
| 2012-04-25 | $25.50 | $33.71 | 1,538,000 | — | — |
| 2012-04-24 | $24.91 | $32.94 | 2,382,800 | — | — |
| 2012-04-23 | $25.02 | $33.08 | 1,501,400 | — | — |
| 2012-04-20 | $25.47 | $33.68 | 1,589,000 | — | — |
| 2012-04-19 | $25.31 | $33.47 | 1,273,600 | — | — |
| 2012-04-18 | $25.22 | $33.34 | 1,472,200 | — | — |
| 2012-04-17 | $25.18 | $33.30 | 1,537,600 | — | — |
| 2012-04-16 | $25.06 | $33.14 | 1,841,000 | — | — |
| 2012-04-13 | $25.06 | $33.13 | 1,424,600 | — | — |
| 2012-04-12 | $25.08 | $33.17 | 1,330,800 | — | — |
| 2012-04-11 | $24.91 | $32.94 | 1,306,400 | — | — |
| 2012-04-10 | $24.61 | $32.53 | 1,356,600 | — | — |
| 2012-04-09 | $24.90 | $32.92 | 1,032,000 | — | — |
| 2012-04-05 | $24.86 | $32.87 | 1,048,000 | — | — |
| 2012-04-04 | $24.80 | $32.79 | 1,187,600 | — | — |
| 2012-04-03 | $24.98 | $33.02 | 1,299,400 | — | — |
| 2012-04-02 | $24.77 | $32.75 | 1,644,000 | — | — |
| 2012-03-30 | $24.59 | $32.52 | 1,205,800 | — | — |
| 2012-03-29 | $24.70 | $32.66 | 989,000 | — | — |
| 2012-03-28 | $24.70 | $32.66 | 1,014,400 | — | — |
| 2012-03-27 | $24.66 | $32.61 | 1,151,200 | — | — |
| 2012-03-26 | $24.80 | $32.79 | 980,800 | — | — |
| 2012-03-23 | $24.51 | $32.41 | 800,400 | — | — |
| 2012-03-22 | $24.63 | $32.56 | 1,210,400 | — | — |
| 2012-03-21 | $24.45 | $32.33 | 1,590,600 | — | — |
| 2012-03-20 | $24.36 | $32.21 | 1,284,400 | — | — |
| 2012-03-19 | $24.33 | $32.16 | 1,422,600 | — | — |
| 2012-03-16 | $24.23 | $32.04 | 3,318,000 | — | — |
| 2012-03-15 | $24.26 | $32.08 | 1,604,400 | — | — |
| 2012-03-14 | $24.38 | $32.24 | 1,246,000 | — | — |
| 2012-03-13 | $24.58 | $32.51 | 1,667,200 | — | — |
| 2012-03-12 | $24.43 | $32.31 | 1,638,600 | — | — |
| 2012-03-09 | $24.33 | $32.18 | 1,464,800 | — | — |
| 2012-03-08 | $24.11 | $31.88 | 1,480,000 | — | — |
| 2012-03-07 | $23.89 | $31.59 | 1,366,800 | — | — |
| 2012-03-06 | $23.75 | $31.40 | 1,149,600 | — | — |
| 2012-03-05 | $24.07 | $31.83 | 766,000 | — | — |
| 2012-03-02 | $24.02 | $31.76 | 1,544,200 | — | — |
| 2012-03-01 | $23.96 | $31.68 | 2,284,000 | — | — |
| 2012-02-29 | $23.87 | $31.56 | 2,175,400 | — | — |
| 2012-02-28 | $23.90 | $31.60 | 1,695,400 | — | — |
| 2012-02-27 | $23.83 | $31.50 | 1,196,600 | — | — |
| 2012-02-24 | $23.93 | $31.64 | 925,400 | — | — |
| 2012-02-23 | $23.91 | $31.61 | 1,182,800 | — | — |
| 2012-02-22 | $23.66 | $31.28 | 1,393,400 | — | — |
| 2012-02-21 | $23.73 | $31.38 | 1,191,000 | — | — |
| 2012-02-17 | $23.64 | $31.26 | 1,003,200 | — | — |
| 2012-02-16 | $23.75 | $31.41 | 1,220,400 | — | — |
| 2012-02-15 | $23.86 | $31.38 | 1,213,800 | — | — |
| 2012-02-14 | $23.73 | $31.21 | 2,186,800 | — | — |
| 2012-02-13 | $23.86 | $31.38 | 953,800 | — | — |
| 2012-02-10 | $23.72 | $31.20 | 1,024,200 | — | — |
| 2012-02-09 | $23.80 | $31.31 | 1,424,800 | — | — |
| 2012-02-08 | $23.80 | $31.31 | 2,127,200 | — | — |
| 2012-02-07 | $23.82 | $31.33 | 4,010,400 | — | — |
| 2012-02-06 | $22.62 | $29.76 | 2,223,000 | — | — |
| 2012-02-03 | $22.85 | $30.06 | 1,780,000 | — | — |
| 2012-02-02 | $22.88 | $30.10 | 1,203,200 | — | — |
| 2012-02-01 | $22.95 | $30.19 | 1,318,800 | — | — |
| 2012-01-31 | $22.68 | $29.85 | 1,378,200 | — | — |
| 2012-01-30 | $22.65 | $29.80 | 1,448,600 | — | — |
| 2012-01-27 | $22.76 | $29.95 | 985,400 | — | — |
| 2012-01-26 | $22.95 | $30.19 | 1,196,800 | — | — |
| 2012-01-25 | $22.95 | $30.19 | 929,200 | — | — |
| 2012-01-24 | $22.90 | $30.12 | 1,383,400 | — | — |
| 2012-01-23 | $23.09 | $30.38 | 1,140,600 | — | — |
| 2012-01-20 | $23.17 | $30.48 | 1,252,800 | — | — |
| 2012-01-19 | $23.37 | $30.75 | 1,381,800 | — | — |
| 2012-01-18 | $23.14 | $30.44 | 1,239,600 | — | — |
| 2012-01-17 | $22.84 | $30.05 | 1,058,400 | — | — |
| 2012-01-13 | $22.66 | $29.81 | 1,207,000 | — | — |
| 2012-01-12 | $22.65 | $29.80 | 1,307,800 | — | — |
| 2012-01-11 | $22.51 | $29.61 | 2,158,800 | — | — |
| 2012-01-10 | $22.40 | $29.47 | 3,656,200 | — | — |
| 2012-01-09 | $22.97 | $30.22 | 956,000 | — | — |
| 2012-01-06 | $22.93 | $30.17 | 2,018,200 | — | — |
| 2012-01-05 | $22.58 | $29.70 | 1,773,800 | — | — |
| 2012-01-04 | $22.41 | $29.48 | 1,550,400 | — | — |
| 2012-01-03 | $22.70 | $29.86 | 1,764,200 | — | — |