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
- 2010-06-17 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 | $31.80 | $31.80 | 1,058,500 | — | — |
| 2012-12-28 | $30.35 | $30.35 | 746,800 | — | — |
| 2012-12-27 | $30.56 | $30.56 | 836,900 | — | — |
| 2012-12-26 | $30.98 | $30.98 | 814,400 | — | — |
| 2012-12-24 | $31.25 | $31.25 | 376,300 | — | — |
| 2012-12-21 | $31.26 | $31.26 | 1,900,900 | — | — |
| 2012-12-20 | $30.94 | $30.94 | 1,370,100 | — | — |
| 2012-12-19 | $31.13 | $31.13 | 1,643,300 | — | — |
| 2012-12-18 | $30.91 | $30.91 | 2,046,600 | — | — |
| 2012-12-17 | $30.01 | $30.01 | 1,209,600 | — | — |
| 2012-12-14 | $29.88 | $29.88 | 1,204,300 | — | — |
| 2012-12-13 | $29.94 | $29.94 | 1,200,800 | — | — |
| 2012-12-12 | $30.87 | $30.87 | 1,687,900 | — | — |
| 2012-12-11 | $30.73 | $30.73 | 3,025,700 | — | — |
| 2012-12-10 | $30.37 | $30.37 | 1,612,400 | — | — |
| 2012-12-07 | $31.01 | $31.01 | 1,566,900 | — | — |
| 2012-12-06 | $31.26 | $31.26 | 1,653,300 | — | — |
| 2012-12-05 | $30.92 | $30.92 | 2,248,800 | — | — |
| 2012-12-04 | $30.45 | $30.45 | 1,215,500 | — | — |
| 2012-12-03 | $30.60 | $30.60 | 1,543,500 | — | — |
| 2012-11-30 | $30.22 | $30.22 | 1,079,700 | — | — |
| 2012-11-29 | $30.44 | $30.44 | 1,384,100 | — | — |
| 2012-11-28 | $30.08 | $30.08 | 1,426,600 | — | — |
| 2012-11-27 | $30.11 | $30.11 | 1,377,100 | — | — |
| 2012-11-26 | $31.09 | $31.09 | 1,132,200 | — | — |
| 2012-11-23 | $31.45 | $31.45 | 449,500 | — | — |
| 2012-11-21 | $31.14 | $31.14 | 979,600 | — | — |
| 2012-11-20 | $30.96 | $30.96 | 1,655,300 | — | — |
| 2012-11-19 | $31.34 | $31.34 | 2,444,100 | — | — |
| 2012-11-16 | $30.32 | $30.32 | 2,920,200 | — | — |
| 2012-11-15 | $29.56 | $29.56 | 1,762,200 | — | — |
| 2012-11-14 | $29.82 | $29.82 | 2,826,900 | — | — |
| 2012-11-13 | $29.82 | $29.82 | 1,581,500 | — | — |
| 2012-11-12 | $29.89 | $29.89 | 832,000 | — | — |
| 2012-11-09 | $30.04 | $30.04 | 1,599,000 | — | — |
| 2012-11-08 | $30.33 | $30.33 | 2,925,100 | — | — |
| 2012-11-07 | $30.13 | $30.13 | 1,635,700 | — | — |
| 2012-11-06 | $31.49 | $31.49 | 1,502,000 | — | — |
| 2012-11-05 | $31.03 | $31.03 | 1,222,700 | — | — |
| 2012-11-02 | $30.69 | $30.69 | 1,098,000 | — | — |
| 2012-11-01 | $30.90 | $30.90 | 1,210,900 | — | — |
| 2012-10-31 | $29.37 | $29.37 | 1,175,700 | — | — |
| 2012-10-26 | $29.13 | $29.13 | 428,300 | — | — |
| 2012-10-25 | $29.30 | $29.30 | 789,800 | — | — |
| 2012-10-24 | $28.62 | $28.62 | 702,200 | — | — |
| 2012-10-23 | $29.10 | $29.10 | 1,383,700 | — | — |
| 2012-10-22 | $29.73 | $29.73 | 1,069,300 | — | — |
| 2012-10-19 | $30.41 | $30.41 | 776,500 | — | — |
| 2012-10-18 | $31.04 | $31.04 | 1,127,100 | — | — |
| 2012-10-17 | $31.08 | $31.08 | 941,000 | — | — |
| 2012-10-16 | $31.07 | $31.07 | 590,500 | — | — |
| 2012-10-15 | $30.40 | $30.40 | 904,600 | — | — |
| 2012-10-12 | $30.81 | $30.81 | 853,300 | — | — |
| 2012-10-11 | $31.33 | $31.33 | 1,337,200 | — | — |
| 2012-10-10 | $30.47 | $30.47 | 1,620,700 | — | — |
| 2012-10-09 | $30.84 | $30.84 | 1,342,900 | — | — |
| 2012-10-08 | $30.25 | $30.25 | 1,107,700 | — | — |
| 2012-10-05 | $30.36 | $30.36 | 2,645,100 | — | — |
| 2012-10-04 | $30.19 | $30.19 | 1,235,400 | — | — |
| 2012-10-03 | $29.35 | $29.35 | 1,517,100 | — | — |
| 2012-10-02 | $29.81 | $29.81 | 1,736,300 | — | — |
| 2012-10-01 | $29.72 | $29.72 | 1,335,500 | — | — |
| 2012-09-28 | $29.47 | $29.47 | 1,866,900 | — | — |
| 2012-09-27 | $29.10 | $29.10 | 1,542,800 | — | — |
| 2012-09-26 | $28.12 | $28.12 | 2,108,300 | — | — |
| 2012-09-25 | $29.08 | $29.08 | 1,765,600 | — | — |
| 2012-09-24 | $29.99 | $29.99 | 1,473,300 | — | — |
| 2012-09-21 | $30.88 | $30.88 | 2,310,800 | — | — |
| 2012-09-20 | $30.79 | $30.79 | 1,736,600 | — | — |
| 2012-09-19 | $30.96 | $30.96 | 1,303,800 | — | — |
| 2012-09-18 | $31.04 | $31.04 | 1,246,200 | — | — |
| 2012-09-17 | $31.64 | $31.64 | 1,269,600 | — | — |
| 2012-09-14 | $32.46 | $32.46 | 2,760,600 | — | — |
| 2012-09-13 | $31.28 | $31.28 | 1,686,200 | — | — |
| 2012-09-12 | $30.71 | $30.71 | 1,298,000 | — | — |
| 2012-09-11 | $30.53 | $30.53 | 1,425,800 | — | — |
| 2012-09-10 | $30.60 | $30.60 | 1,337,100 | — | — |
| 2012-09-07 | $30.78 | $30.78 | 3,207,900 | — | — |
| 2012-09-06 | $30.51 | $30.51 | 2,229,800 | — | — |
| 2012-09-05 | $30.09 | $30.09 | 2,018,700 | — | — |
| 2012-09-04 | $29.60 | $29.60 | 1,119,400 | — | — |
| 2012-08-31 | $29.33 | $29.33 | 1,191,300 | — | — |
| 2012-08-30 | $28.71 | $28.71 | 1,420,600 | — | — |
| 2012-08-29 | $29.30 | $29.30 | 813,100 | — | — |
| 2012-08-28 | $29.50 | $29.50 | 1,398,200 | — | — |
| 2012-08-27 | $29.22 | $29.22 | 770,900 | — | — |
| 2012-08-24 | $29.41 | $29.41 | 1,914,800 | — | — |
| 2012-08-23 | $28.88 | $28.88 | 982,200 | — | — |
| 2012-08-22 | $29.58 | $29.58 | 1,093,100 | — | — |
| 2012-08-21 | $29.75 | $29.75 | 3,907,400 | — | — |
| 2012-08-20 | $30.69 | $30.69 | 756,600 | — | — |
| 2012-08-17 | $30.97 | $30.97 | 903,200 | — | — |
| 2012-08-16 | $30.84 | $30.84 | 1,349,400 | — | — |
| 2012-08-15 | $30.68 | $30.68 | 1,406,000 | — | — |
| 2012-08-14 | $29.61 | $29.61 | 893,500 | — | — |
| 2012-08-13 | $29.53 | $29.53 | 1,172,500 | — | — |
| 2012-08-10 | $29.80 | $29.80 | 1,630,800 | — | — |
| 2012-08-09 | $28.76 | $28.76 | 1,133,300 | — | — |
| 2012-08-08 | $28.71 | $28.71 | 1,173,000 | — | — |
| 2012-08-07 | $28.51 | $28.51 | 2,452,200 | — | — |
| 2012-08-06 | $26.68 | $26.68 | 987,300 | — | — |
| 2012-08-03 | $26.03 | $26.03 | 1,018,800 | — | — |
| 2012-08-02 | $25.18 | $25.18 | 1,053,400 | — | — |
| 2012-08-01 | $26.12 | $26.12 | 1,103,300 | — | — |
| 2012-07-31 | $26.18 | $26.18 | 776,100 | — | — |
| 2012-07-30 | $26.73 | $26.73 | 585,600 | — | — |
| 2012-07-27 | $26.53 | $26.53 | 1,509,700 | — | — |
| 2012-07-26 | $25.88 | $25.88 | 1,285,800 | — | — |
| 2012-07-25 | $25.91 | $25.91 | 1,048,200 | — | — |
| 2012-07-24 | $26.33 | $26.33 | 896,300 | — | — |
| 2012-07-23 | $26.97 | $26.97 | 1,303,900 | — | — |
| 2012-07-20 | $28.10 | $28.10 | 1,658,100 | — | — |
| 2012-07-19 | $27.79 | $27.79 | 1,133,400 | — | — |
| 2012-07-18 | $26.74 | $26.74 | 832,000 | — | — |
| 2012-07-17 | $26.24 | $26.24 | 1,140,600 | — | — |
| 2012-07-16 | $26.00 | $26.00 | 1,343,600 | — | — |
| 2012-07-13 | $25.49 | $25.49 | 1,251,700 | — | — |
| 2012-07-12 | $24.41 | $24.41 | 990,600 | — | — |
| 2012-07-11 | $24.05 | $24.05 | 528,700 | — | — |
| 2012-07-10 | $23.69 | $23.69 | 791,700 | — | — |
| 2012-07-09 | $24.59 | $24.59 | 1,031,500 | — | — |
| 2012-07-06 | $24.47 | $24.47 | 579,700 | — | — |
| 2012-07-05 | $25.30 | $25.30 | 1,394,700 | — | — |
| 2012-07-03 | $26.14 | $26.14 | 1,024,900 | — | — |
| 2012-07-02 | $24.43 | $24.43 | 1,259,600 | — | — |
| 2012-06-29 | $24.18 | $24.18 | 2,212,000 | — | — |
| 2012-06-28 | $22.55 | $22.55 | 1,278,400 | — | — |
| 2012-06-27 | $22.50 | $22.50 | 1,620,300 | — | — |
| 2012-06-26 | $22.63 | $22.63 | 1,493,200 | — | — |
| 2012-06-25 | $22.37 | $22.37 | 1,057,900 | — | — |
| 2012-06-22 | $23.25 | $23.25 | 4,012,500 | — | — |
| 2012-06-21 | $22.79 | $22.79 | 1,813,300 | — | — |
| 2012-06-20 | $25.07 | $25.07 | 1,292,800 | — | — |
| 2012-06-19 | $25.72 | $25.72 | 1,844,800 | — | — |
| 2012-06-18 | $24.45 | $24.45 | 1,757,200 | — | — |
| 2012-06-15 | $24.86 | $24.86 | 1,448,700 | — | — |
| 2012-06-14 | $24.35 | $24.35 | 1,342,000 | — | — |
| 2012-06-13 | $23.85 | $23.85 | 1,341,700 | — | — |
| 2012-06-12 | $24.73 | $24.73 | 1,136,900 | — | — |
| 2012-06-11 | $24.12 | $24.12 | 1,403,400 | — | — |
| 2012-06-08 | $25.10 | $25.10 | 1,641,300 | — | — |
| 2012-06-07 | $25.58 | $25.58 | 1,610,800 | — | — |
| 2012-06-06 | $25.52 | $25.52 | 1,195,000 | — | — |
| 2012-06-05 | $24.77 | $24.77 | 1,377,800 | — | — |
| 2012-06-04 | $24.45 | $24.45 | 3,373,800 | — | — |
| 2012-06-01 | $23.79 | $23.79 | 3,440,700 | — | — |
| 2012-05-31 | $25.69 | $25.69 | 2,866,900 | — | — |
| 2012-05-30 | $26.20 | $26.20 | 1,145,600 | — | — |
| 2012-05-29 | $27.74 | $27.74 | 1,221,300 | — | — |
| 2012-05-25 | $26.75 | $26.75 | 1,352,900 | — | — |
| 2012-05-24 | $26.47 | $26.47 | 1,933,000 | — | — |
| 2012-05-23 | $26.27 | $26.27 | 1,400,000 | — | — |
| 2012-05-22 | $25.98 | $25.98 | 1,600,200 | — | — |
| 2012-05-21 | $26.35 | $26.35 | 1,596,100 | — | — |
| 2012-05-18 | $24.67 | $24.67 | 1,164,100 | — | — |
| 2012-05-17 | $25.00 | $25.00 | 1,600,600 | — | — |
| 2012-05-16 | $25.62 | $25.62 | 1,210,100 | — | — |
| 2012-05-15 | $25.84 | $25.84 | 1,774,300 | — | — |
| 2012-05-14 | $27.17 | $27.17 | 1,232,900 | — | — |
| 2012-05-11 | $27.71 | $27.71 | 1,462,100 | — | — |
| 2012-05-10 | $27.91 | $27.91 | 1,458,300 | — | — |
| 2012-05-09 | $27.75 | $27.75 | 2,544,800 | — | — |
| 2012-05-08 | $28.38 | $28.38 | 2,626,500 | — | — |
| 2012-05-07 | $29.86 | $29.86 | 2,445,800 | — | — |
| 2012-05-04 | $30.20 | $30.20 | 1,270,100 | — | — |
| 2012-05-03 | $31.39 | $31.39 | 1,365,500 | — | — |
| 2012-05-02 | $32.73 | $32.73 | 750,700 | — | — |
| 2012-05-01 | $33.30 | $33.30 | 1,415,200 | — | — |
| 2012-04-30 | $33.07 | $33.07 | 1,552,300 | — | — |
| 2012-04-27 | $33.63 | $33.63 | 1,298,600 | — | — |
| 2012-04-26 | $33.46 | $33.46 | 1,258,700 | — | — |
| 2012-04-25 | $32.83 | $32.83 | 1,488,400 | — | — |
| 2012-04-24 | $31.51 | $31.51 | 732,000 | — | — |
| 2012-04-23 | $31.10 | $31.10 | 1,284,100 | — | — |
| 2012-04-20 | $30.72 | $30.72 | 1,294,300 | — | — |
| 2012-04-19 | $30.94 | $30.94 | 1,378,500 | — | — |
| 2012-04-18 | $31.01 | $31.01 | 1,184,500 | — | — |
| 2012-04-17 | $31.56 | $31.56 | 1,645,600 | — | — |
| 2012-04-16 | $30.76 | $30.76 | 2,723,200 | — | — |
| 2012-04-13 | $30.02 | $30.02 | 1,132,600 | — | — |
| 2012-04-12 | $30.13 | $30.13 | 1,396,700 | — | — |
| 2012-04-11 | $28.52 | $28.52 | 992,500 | — | — |
| 2012-04-10 | $28.16 | $28.16 | 997,500 | — | — |
| 2012-04-09 | $29.31 | $29.31 | 1,052,200 | — | — |
| 2012-04-05 | $29.91 | $29.91 | 852,300 | — | — |
| 2012-04-04 | $30.18 | $30.18 | 983,600 | — | — |
| 2012-04-03 | $31.25 | $31.25 | 774,000 | — | — |
| 2012-04-02 | $31.09 | $31.09 | 1,055,400 | — | — |
| 2012-03-30 | $30.83 | $30.83 | 1,230,100 | — | — |
| 2012-03-29 | $29.75 | $29.75 | 1,088,800 | — | — |
| 2012-03-28 | $30.08 | $30.08 | 993,300 | — | — |
| 2012-03-27 | $30.62 | $30.62 | 897,200 | — | — |
| 2012-03-26 | $31.27 | $31.27 | 821,700 | — | — |
| 2012-03-23 | $30.90 | $30.90 | 1,205,400 | — | — |
| 2012-03-22 | $29.97 | $29.97 | 980,500 | — | — |
| 2012-03-21 | $30.92 | $30.92 | 1,106,300 | — | — |
| 2012-03-20 | $30.64 | $30.64 | 1,140,000 | — | — |
| 2012-03-19 | $32.07 | $32.07 | 1,361,300 | — | — |
| 2012-03-16 | $31.54 | $31.54 | 942,900 | — | — |
| 2012-03-15 | $30.73 | $30.73 | 885,700 | — | — |
| 2012-03-14 | $31.05 | $31.05 | 938,000 | — | — |
| 2012-03-13 | $31.25 | $31.25 | 1,186,300 | — | — |
| 2012-03-12 | $30.35 | $30.35 | 900,000 | — | — |
| 2012-03-09 | $30.86 | $30.86 | 1,200,000 | — | — |
| 2012-03-08 | $30.62 | $30.62 | 989,400 | — | — |
| 2012-03-07 | $30.41 | $30.41 | 1,062,900 | — | — |
| 2012-03-06 | $30.04 | $30.04 | 2,067,400 | — | — |
| 2012-03-05 | $30.57 | $30.57 | 1,583,200 | — | — |
| 2012-03-02 | $31.55 | $31.55 | 1,426,200 | — | — |
| 2012-03-01 | $32.59 | $32.59 | 1,639,000 | — | — |
| 2012-02-29 | $32.07 | $32.07 | 1,986,900 | — | — |
| 2012-02-28 | $33.76 | $33.76 | 1,700,200 | — | — |
| 2012-02-27 | $34.46 | $34.46 | 1,423,800 | — | — |
| 2012-02-24 | $34.82 | $34.82 | 2,337,700 | — | — |
| 2012-02-23 | $34.48 | $34.48 | 2,178,400 | — | — |
| 2012-02-22 | $32.36 | $32.36 | 2,141,800 | — | — |
| 2012-02-21 | $33.28 | $33.28 | 1,392,200 | — | — |
| 2012-02-17 | $32.93 | $32.93 | 1,296,000 | — | — |
| 2012-02-16 | $32.55 | $32.55 | 2,289,600 | — | — |
| 2012-02-15 | $31.21 | $31.21 | 1,699,500 | — | — |
| 2012-02-14 | $31.58 | $31.58 | 3,198,900 | — | — |
| 2012-02-13 | $30.82 | $30.82 | 2,709,500 | — | — |
| 2012-02-10 | $29.29 | $29.29 | 1,949,200 | — | — |
| 2012-02-09 | $29.73 | $29.73 | 4,596,800 | — | — |
| 2012-02-08 | $30.41 | $30.41 | 3,975,000 | — | — |
| 2012-02-07 | $30.52 | $30.52 | 3,419,400 | — | — |
| 2012-02-06 | $31.56 | $31.56 | 1,964,800 | — | — |
| 2012-02-03 | $31.91 | $31.91 | 3,354,500 | — | — |
| 2012-02-02 | $31.09 | $31.09 | 2,738,600 | — | — |
| 2012-02-01 | $31.83 | $31.83 | 6,517,000 | — | — |
| 2012-01-31 | $33.74 | $33.74 | 1,853,900 | — | — |
| 2012-01-30 | $32.80 | $32.80 | 1,219,400 | — | — |
| 2012-01-27 | $32.86 | $32.86 | 2,304,400 | — | — |
| 2012-01-26 | $33.95 | $33.95 | 1,196,300 | — | — |
| 2012-01-25 | $34.69 | $34.69 | 2,237,700 | — | — |
| 2012-01-24 | $33.04 | $33.04 | 1,025,600 | — | — |
| 2012-01-23 | $33.30 | $33.30 | 1,194,400 | — | — |
| 2012-01-20 | $32.54 | $32.54 | 2,989,300 | — | — |
| 2012-01-19 | $33.76 | $33.76 | 2,567,900 | — | — |
| 2012-01-18 | $35.43 | $35.43 | 1,601,800 | — | — |
| 2012-01-17 | $33.86 | $33.86 | 2,792,100 | — | — |
| 2012-01-13 | $31.44 | $31.44 | 1,494,600 | — | — |
| 2012-01-12 | $31.09 | $31.09 | 2,337,300 | — | — |
| 2012-01-11 | $31.95 | $31.95 | 1,748,300 | — | — |
| 2012-01-10 | $31.93 | $31.93 | 1,340,300 | — | — |
| 2012-01-09 | $31.38 | $31.38 | 1,104,100 | — | — |
| 2012-01-06 | $31.63 | $31.63 | 1,411,500 | — | — |
| 2012-01-05 | $32.62 | $32.62 | 1,521,700 | — | — |
| 2012-01-04 | $32.61 | $32.61 | 3,051,400 | — | — |
| 2012-01-03 | $30.52 | $30.52 | 1,555,500 | — | — |