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
- 1973-02-21 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 | $24.38 | $50.02 | 2,948,200 | — | — |
| 2012-12-28 | $24.05 | $49.34 | 1,538,700 | — | — |
| 2012-12-27 | $24.24 | $49.73 | 1,909,600 | — | — |
| 2012-12-26 | $24.36 | $49.97 | 1,355,700 | — | — |
| 2012-12-24 | $24.51 | $50.28 | 764,800 | — | — |
| 2012-12-21 | $24.54 | $50.34 | 2,966,500 | — | — |
| 2012-12-20 | $24.62 | $50.51 | 1,677,500 | — | — |
| 2012-12-19 | $24.56 | $50.38 | 2,338,200 | — | — |
| 2012-12-18 | $24.58 | $50.43 | 2,744,000 | — | — |
| 2012-12-17 | $24.53 | $50.32 | 2,790,300 | — | — |
| 2012-12-14 | $24.03 | $49.30 | 3,058,600 | — | — |
| 2012-12-13 | $24.42 | $50.10 | 2,189,400 | — | — |
| 2012-12-12 | $24.46 | $50.18 | 3,946,500 | — | — |
| 2012-12-11 | $24.58 | $50.43 | 2,684,500 | — | — |
| 2012-12-10 | $24.70 | $50.67 | 1,506,800 | — | — |
| 2012-12-07 | $24.67 | $50.61 | 1,471,000 | — | — |
| 2012-12-06 | $24.69 | $50.65 | 1,611,700 | — | — |
| 2012-12-05 | $24.63 | $50.53 | 2,800,000 | — | — |
| 2012-12-04 | $24.38 | $50.02 | 1,933,400 | — | — |
| 2012-12-03 | $24.30 | $49.85 | 2,077,300 | — | — |
| 2012-11-30 | $24.43 | $50.12 | 3,354,900 | — | — |
| 2012-11-29 | $24.23 | $49.71 | 3,881,900 | — | — |
| 2012-11-28 | $24.08 | $49.40 | 2,607,600 | — | — |
| 2012-11-27 | $23.95 | $49.13 | 3,751,900 | — | — |
| 2012-11-26 | $23.83 | $48.89 | 2,630,600 | — | — |
| 2012-11-23 | $23.52 | $48.25 | 1,671,200 | — | — |
| 2012-11-21 | $23.51 | $48.23 | 3,946,200 | — | — |
| 2012-11-20 | $23.49 | $48.19 | 10,147,100 | — | — |
| 2012-11-19 | $23.26 | $47.72 | 2,643,000 | — | — |
| 2012-11-16 | $23.22 | $47.64 | 2,859,600 | — | — |
| 2012-11-15 | $22.79 | $46.75 | 2,056,900 | — | — |
| 2012-11-14 | $22.91 | $47.00 | 2,970,600 | — | — |
| 2012-11-13 | $22.98 | $47.14 | 1,481,200 | — | — |
| 2012-11-12 | $22.79 | $46.75 | 1,265,100 | — | — |
| 2012-11-09 | $23.00 | $47.18 | 1,290,800 | — | — |
| 2012-11-08 | $23.08 | $47.35 | 1,447,500 | — | — |
| 2012-11-07 | $23.15 | $47.49 | 2,024,100 | — | — |
| 2012-11-06 | $23.65 | $48.52 | 1,462,000 | — | — |
| 2012-11-05 | $23.59 | $48.39 | 2,056,800 | — | — |
| 2012-11-02 | $23.98 | $49.19 | 3,689,800 | — | — |
| 2012-11-01 | $24.20 | $49.65 | 1,745,300 | — | — |
| 2012-10-31 | $24.32 | $49.89 | 2,721,000 | — | — |
| 2012-10-26 | $24.22 | $49.19 | 1,421,400 | — | — |
| 2012-10-25 | $24.21 | $49.17 | 1,570,700 | — | — |
| 2012-10-24 | $23.88 | $48.50 | 1,573,400 | — | — |
| 2012-10-23 | $23.97 | $48.69 | 1,213,200 | — | — |
| 2012-10-22 | $24.20 | $49.15 | 1,698,000 | — | — |
| 2012-10-19 | $24.30 | $49.36 | 2,117,800 | — | — |
| 2012-10-18 | $24.32 | $49.40 | 1,482,600 | — | — |
| 2012-10-17 | $24.17 | $49.09 | 1,214,500 | — | — |
| 2012-10-16 | $23.84 | $48.42 | 1,107,400 | — | — |
| 2012-10-15 | $23.81 | $48.36 | 950,900 | — | — |
| 2012-10-12 | $23.67 | $48.08 | 928,600 | — | — |
| 2012-10-11 | $23.87 | $48.48 | 1,667,900 | — | — |
| 2012-10-10 | $23.73 | $48.20 | 961,800 | — | — |
| 2012-10-09 | $23.86 | $48.46 | 902,100 | — | — |
| 2012-10-08 | $23.83 | $48.40 | 793,300 | — | — |
| 2012-10-05 | $23.82 | $48.38 | 1,275,000 | — | — |
| 2012-10-04 | $23.85 | $48.44 | 1,136,600 | — | — |
| 2012-10-03 | $23.64 | $48.02 | 2,066,700 | — | — |
| 2012-10-02 | $23.57 | $47.87 | 1,585,100 | — | — |
| 2012-10-01 | $23.43 | $47.59 | 2,046,400 | — | — |
| 2012-09-28 | $23.55 | $47.83 | 1,858,700 | — | — |
| 2012-09-27 | $23.38 | $47.49 | 2,261,600 | — | — |
| 2012-09-26 | $23.58 | $47.89 | 2,470,000 | — | — |
| 2012-09-25 | $23.36 | $47.45 | 4,198,600 | — | — |
| 2012-09-24 | $23.43 | $47.59 | 1,575,800 | — | — |
| 2012-09-21 | $23.14 | $47.00 | 2,268,900 | — | — |
| 2012-09-20 | $23.02 | $46.76 | 1,566,700 | — | — |
| 2012-09-19 | $23.05 | $46.82 | 1,681,700 | — | — |
| 2012-09-18 | $23.09 | $46.90 | 1,717,400 | — | — |
| 2012-09-17 | $22.94 | $46.59 | 5,008,700 | — | — |
| 2012-09-14 | $23.19 | $47.10 | 2,801,100 | — | — |
| 2012-09-13 | $23.48 | $47.69 | 1,655,500 | — | — |
| 2012-09-12 | $23.21 | $47.14 | 1,429,100 | — | — |
| 2012-09-11 | $23.28 | $47.29 | 1,760,800 | — | — |
| 2012-09-10 | $23.38 | $47.49 | 2,022,100 | — | — |
| 2012-09-07 | $23.34 | $47.41 | 2,139,100 | — | — |
| 2012-09-06 | $23.40 | $47.53 | 1,837,000 | — | — |
| 2012-09-05 | $23.15 | $47.02 | 2,345,600 | — | — |
| 2012-09-04 | $23.25 | $47.22 | 1,888,200 | — | — |
| 2012-08-31 | $23.07 | $46.86 | 2,990,800 | — | — |
| 2012-08-30 | $22.94 | $46.59 | 1,773,100 | — | — |
| 2012-08-29 | $23.05 | $46.82 | 2,659,800 | — | — |
| 2012-08-28 | $22.97 | $46.66 | 1,620,500 | — | — |
| 2012-08-27 | $22.92 | $46.55 | 2,043,500 | — | — |
| 2012-08-24 | $22.86 | $46.43 | 2,153,700 | — | — |
| 2012-08-23 | $22.70 | $46.11 | 2,986,800 | — | — |
| 2012-08-22 | $23.03 | $46.78 | 2,951,600 | — | — |
| 2012-08-21 | $23.12 | $46.96 | 2,964,200 | — | — |
| 2012-08-20 | $23.41 | $47.55 | 2,885,100 | — | — |
| 2012-08-17 | $23.38 | $47.49 | 2,689,000 | — | — |
| 2012-08-16 | $23.43 | $47.59 | 3,212,600 | — | — |
| 2012-08-15 | $23.50 | $47.73 | 3,147,900 | — | — |
| 2012-08-14 | $23.72 | $48.18 | 2,400,500 | — | — |
| 2012-08-13 | $23.76 | $48.26 | 1,695,900 | — | — |
| 2012-08-10 | $23.89 | $48.52 | 1,129,800 | — | — |
| 2012-08-09 | $23.72 | $48.18 | 1,965,100 | — | — |
| 2012-08-08 | $23.89 | $48.52 | 1,849,000 | — | — |
| 2012-08-07 | $23.88 | $48.50 | 1,824,000 | — | — |
| 2012-08-06 | $24.17 | $49.09 | 1,311,700 | — | — |
| 2012-08-03 | $24.19 | $49.13 | 1,530,000 | — | — |
| 2012-08-02 | $23.93 | $48.61 | 4,217,200 | — | — |
| 2012-08-01 | $24.17 | $49.09 | 1,839,500 | — | — |
| 2012-07-31 | $24.66 | $49.60 | 4,410,300 | — | — |
| 2012-07-30 | $24.81 | $49.90 | 2,301,200 | — | — |
| 2012-07-27 | $24.80 | $49.88 | 2,289,700 | — | — |
| 2012-07-26 | $24.53 | $49.34 | 1,539,200 | — | — |
| 2012-07-25 | $24.04 | $48.35 | 1,258,500 | — | — |
| 2012-07-24 | $24.12 | $48.51 | 2,470,000 | — | — |
| 2012-07-23 | $24.39 | $49.06 | 1,234,900 | — | — |
| 2012-07-20 | $24.54 | $49.36 | 1,849,600 | — | — |
| 2012-07-19 | $24.43 | $49.14 | 1,625,200 | — | — |
| 2012-07-18 | $24.51 | $49.30 | 1,471,200 | — | — |
| 2012-07-17 | $24.42 | $49.12 | 1,344,700 | — | — |
| 2012-07-16 | $24.28 | $48.84 | 1,165,700 | — | — |
| 2012-07-13 | $24.32 | $48.92 | 2,250,800 | — | — |
| 2012-07-12 | $23.81 | $47.89 | 1,582,000 | — | — |
| 2012-07-11 | $23.71 | $47.69 | 1,832,000 | — | — |
| 2012-07-10 | $23.70 | $47.67 | 1,106,200 | — | — |
| 2012-07-09 | $23.61 | $47.49 | 1,340,000 | — | — |
| 2012-07-06 | $23.68 | $47.63 | 1,457,000 | — | — |
| 2012-07-05 | $23.61 | $47.49 | 1,637,400 | — | — |
| 2012-07-03 | $23.64 | $47.55 | 763,000 | — | — |
| 2012-07-02 | $23.59 | $47.45 | 2,697,600 | — | — |
| 2012-06-29 | $23.50 | $47.27 | 2,066,000 | — | — |
| 2012-06-28 | $23.33 | $46.93 | 2,232,000 | — | — |
| 2012-06-27 | $23.34 | $46.95 | 1,341,800 | — | — |
| 2012-06-26 | $23.16 | $46.58 | 1,547,700 | — | — |
| 2012-06-25 | $23.12 | $46.50 | 1,790,500 | — | — |
| 2012-06-22 | $23.24 | $46.74 | 2,119,900 | — | — |
| 2012-06-21 | $23.27 | $46.81 | 2,101,200 | — | — |
| 2012-06-20 | $23.50 | $47.27 | 2,586,500 | — | — |
| 2012-06-19 | $23.75 | $47.77 | 2,793,300 | — | — |
| 2012-06-18 | $23.87 | $48.01 | 1,658,300 | — | — |
| 2012-06-15 | $23.74 | $47.75 | 2,583,200 | — | — |
| 2012-06-14 | $23.66 | $47.59 | 2,276,700 | — | — |
| 2012-06-13 | $23.48 | $47.23 | 1,829,900 | — | — |
| 2012-06-12 | $23.42 | $47.11 | 2,841,900 | — | — |
| 2012-06-11 | $23.48 | $47.23 | 2,131,400 | — | — |
| 2012-06-08 | $23.56 | $47.39 | 3,174,700 | — | — |
| 2012-06-07 | $23.37 | $47.01 | 3,776,800 | — | — |
| 2012-06-06 | $23.28 | $46.83 | 6,088,000 | — | — |
| 2012-06-05 | $23.26 | $46.79 | 2,446,800 | — | — |
| 2012-06-04 | $23.10 | $46.46 | 3,904,000 | — | — |
| 2012-06-01 | $23.07 | $46.40 | 3,976,600 | — | — |
| 2012-05-31 | $23.30 | $46.87 | 10,868,000 | — | — |
| 2012-05-30 | $22.97 | $46.20 | 2,276,700 | — | — |
| 2012-05-29 | $23.28 | $46.83 | 3,858,300 | — | — |
| 2012-05-25 | $23.12 | $46.50 | 1,966,600 | — | — |
| 2012-05-24 | $23.07 | $46.40 | 2,448,500 | — | — |
| 2012-05-23 | $22.89 | $46.04 | 3,983,400 | — | — |
| 2012-05-22 | $23.05 | $46.36 | 2,839,000 | — | — |
| 2012-05-21 | $22.82 | $45.90 | 2,576,800 | — | — |
| 2012-05-18 | $22.68 | $45.62 | 5,714,700 | — | — |
| 2012-05-17 | $22.70 | $45.66 | 3,206,500 | — | — |
| 2012-05-16 | $22.78 | $45.82 | 4,865,900 | — | — |
| 2012-05-15 | $22.51 | $45.28 | 2,176,500 | — | — |
| 2012-05-14 | $22.76 | $45.78 | 1,583,200 | — | — |
| 2012-05-11 | $22.84 | $45.94 | 1,906,600 | — | — |
| 2012-05-10 | $22.90 | $46.06 | 2,137,600 | — | — |
| 2012-05-09 | $22.47 | $45.20 | 2,561,100 | — | — |
| 2012-05-08 | $22.62 | $45.50 | 1,998,500 | — | — |
| 2012-05-07 | $22.44 | $45.14 | 2,387,300 | — | — |
| 2012-05-04 | $22.47 | $45.20 | 2,267,200 | — | — |
| 2012-05-03 | $22.59 | $45.44 | 3,571,300 | — | — |
| 2012-05-02 | $22.61 | $45.48 | 2,235,100 | — | — |
| 2012-05-01 | $23.24 | $46.26 | 4,329,700 | — | — |
| 2012-04-30 | $22.99 | $45.76 | 5,947,500 | — | — |
| 2012-04-27 | $22.83 | $45.45 | 5,282,900 | — | — |
| 2012-04-26 | $22.69 | $45.17 | 5,519,000 | — | — |
| 2012-04-25 | $22.32 | $44.43 | 2,729,200 | — | — |
| 2012-04-24 | $22.24 | $44.27 | 1,549,800 | — | — |
| 2012-04-23 | $22.11 | $44.01 | 2,353,000 | — | — |
| 2012-04-20 | $22.30 | $44.39 | 2,414,900 | — | — |
| 2012-04-19 | $22.04 | $43.87 | 2,321,300 | — | — |
| 2012-04-18 | $22.06 | $43.91 | 3,300,200 | — | — |
| 2012-04-17 | $21.98 | $43.75 | 2,085,600 | — | — |
| 2012-04-16 | $21.89 | $43.57 | 2,856,000 | — | — |
| 2012-04-13 | $21.54 | $42.88 | 3,187,900 | — | — |
| 2012-04-12 | $21.53 | $42.86 | 2,656,700 | — | — |
| 2012-04-11 | $21.52 | $42.84 | 3,303,400 | — | — |
| 2012-04-10 | $21.62 | $43.04 | 3,343,200 | — | — |
| 2012-04-09 | $22.10 | $43.99 | 2,494,900 | — | — |
| 2012-04-05 | $22.14 | $44.07 | 2,664,900 | — | — |
| 2012-04-04 | $22.21 | $44.21 | 1,618,200 | — | — |
| 2012-04-03 | $22.38 | $44.55 | 3,548,400 | — | — |
| 2012-04-02 | $22.30 | $44.39 | 3,157,000 | — | — |
| 2012-03-30 | $22.00 | $43.79 | 2,762,500 | — | — |
| 2012-03-29 | $21.91 | $43.61 | 4,691,600 | — | — |
| 2012-03-28 | $21.85 | $43.50 | 2,457,300 | — | — |
| 2012-03-27 | $21.98 | $43.75 | 2,191,400 | — | — |
| 2012-03-26 | $22.03 | $43.85 | 2,210,500 | — | — |
| 2012-03-23 | $21.91 | $43.61 | 1,827,800 | — | — |
| 2012-03-22 | $21.82 | $43.44 | 1,801,300 | — | — |
| 2012-03-21 | $21.81 | $43.42 | 2,291,300 | — | — |
| 2012-03-20 | $21.79 | $43.38 | 1,462,400 | — | — |
| 2012-03-19 | $21.62 | $43.04 | 2,878,200 | — | — |
| 2012-03-16 | $21.65 | $43.10 | 2,695,800 | — | — |
| 2012-03-15 | $21.85 | $43.50 | 1,753,100 | — | — |
| 2012-03-14 | $21.83 | $43.46 | 2,069,800 | — | — |
| 2012-03-13 | $22.14 | $44.07 | 3,372,300 | — | — |
| 2012-03-12 | $22.15 | $44.09 | 2,348,800 | — | — |
| 2012-03-09 | $21.89 | $43.57 | 2,039,400 | — | — |
| 2012-03-08 | $21.69 | $43.18 | 1,966,900 | — | — |
| 2012-03-07 | $21.58 | $42.96 | 2,518,900 | — | — |
| 2012-03-06 | $21.41 | $42.62 | 2,104,200 | — | — |
| 2012-03-05 | $21.56 | $42.92 | 2,513,700 | — | — |
| 2012-03-02 | $21.41 | $42.62 | 3,155,600 | — | — |
| 2012-03-01 | $21.33 | $42.46 | 1,959,900 | — | — |
| 2012-02-29 | $21.41 | $42.62 | 2,142,500 | — | — |
| 2012-02-28 | $21.45 | $42.70 | 2,379,100 | — | — |
| 2012-02-27 | $21.62 | $43.04 | 1,747,400 | — | — |
| 2012-02-24 | $21.68 | $43.16 | 3,179,800 | — | — |
| 2012-02-23 | $21.47 | $42.74 | 3,709,000 | — | — |
| 2012-02-22 | $21.52 | $42.84 | 1,853,500 | — | — |
| 2012-02-21 | $21.55 | $42.90 | 2,054,700 | — | — |
| 2012-02-17 | $21.54 | $42.88 | 3,359,600 | — | — |
| 2012-02-16 | $21.67 | $43.14 | 8,966,400 | — | — |
| 2012-02-15 | $21.56 | $42.92 | 1,784,100 | — | — |
| 2012-02-14 | $21.61 | $43.02 | 2,323,600 | — | — |
| 2012-02-13 | $21.55 | $42.90 | 2,595,800 | — | — |
| 2012-02-10 | $21.63 | $43.06 | 2,921,900 | — | — |
| 2012-02-09 | $21.75 | $43.30 | 2,908,100 | — | — |
| 2012-02-08 | $21.76 | $43.32 | 3,100,000 | — | — |
| 2012-02-07 | $21.91 | $43.14 | 3,161,100 | — | — |
| 2012-02-06 | $21.80 | $42.92 | 2,752,200 | — | — |
| 2012-02-03 | $22.03 | $43.37 | 3,701,800 | — | — |
| 2012-02-02 | $22.04 | $43.39 | 2,513,500 | — | — |
| 2012-02-01 | $22.03 | $43.37 | 3,068,200 | — | — |
| 2012-01-31 | $21.83 | $42.98 | 1,940,200 | — | — |
| 2012-01-30 | $21.79 | $42.90 | 6,027,700 | — | — |
| 2012-01-27 | $22.09 | $43.49 | 3,150,700 | — | — |
| 2012-01-26 | $22.31 | $43.92 | 4,271,700 | — | — |
| 2012-01-25 | $22.17 | $43.65 | 3,166,600 | — | — |
| 2012-01-24 | $21.61 | $42.55 | 1,744,300 | — | — |
| 2012-01-23 | $21.70 | $42.72 | 2,723,700 | — | — |
| 2012-01-20 | $21.48 | $42.29 | 3,143,900 | — | — |
| 2012-01-19 | $21.45 | $42.23 | 2,316,200 | — | — |
| 2012-01-18 | $21.77 | $42.86 | 2,469,100 | — | — |
| 2012-01-17 | $21.75 | $42.82 | 3,306,700 | — | — |
| 2012-01-13 | $21.91 | $43.14 | 2,093,300 | — | — |
| 2012-01-12 | $21.71 | $42.74 | 1,982,500 | — | — |
| 2012-01-11 | $21.65 | $42.62 | 1,654,900 | — | — |
| 2012-01-10 | $21.75 | $42.82 | 1,865,800 | — | — |
| 2012-01-09 | $21.73 | $42.78 | 1,394,200 | — | — |
| 2012-01-06 | $21.63 | $42.59 | 2,139,600 | — | — |
| 2012-01-05 | $21.83 | $42.98 | 2,726,800 | — | — |
| 2012-01-04 | $21.65 | $42.62 | 3,501,600 | — | — |
| 2012-01-03 | $21.82 | $42.96 | 3,668,000 | — | — |