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
- 1999-04-30 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 | $26.75 | $37.77 | 3,609,000 | — | — |
| 2012-12-28 | $26.47 | $37.37 | 4,605,600 | — | — |
| 2012-12-27 | $26.85 | $37.91 | 2,377,440 | — | — |
| 2012-12-26 | $27.14 | $38.32 | 1,822,920 | — | — |
| 2012-12-24 | $27.23 | $38.44 | 724,200 | — | — |
| 2012-12-21 | $27.63 | $39.00 | 3,527,640 | — | — |
| 2012-12-20 | $28.06 | $39.62 | 2,588,520 | — | — |
| 2012-12-19 | $28.36 | $40.04 | 2,266,320 | — | — |
| 2012-12-18 | $28.58 | $40.20 | 2,806,560 | — | — |
| 2012-12-17 | $28.06 | $39.47 | 2,400,840 | — | — |
| 2012-12-14 | $28.08 | $39.51 | 2,965,080 | — | — |
| 2012-12-13 | $28.17 | $39.64 | 1,605,840 | — | — |
| 2012-12-12 | $28.54 | $40.15 | 2,298,840 | — | — |
| 2012-12-11 | $28.19 | $39.66 | 3,149,280 | — | — |
| 2012-12-10 | $27.73 | $39.00 | 2,186,640 | — | — |
| 2012-12-07 | $27.53 | $38.73 | 1,658,400 | — | — |
| 2012-12-06 | $27.63 | $38.87 | 3,303,840 | — | — |
| 2012-12-05 | $27.48 | $38.66 | 4,425,720 | — | — |
| 2012-12-04 | $26.21 | $36.87 | 2,082,480 | — | — |
| 2012-12-03 | $26.27 | $36.95 | 2,148,720 | — | — |
| 2012-11-30 | $26.13 | $36.75 | 4,032,360 | — | — |
| 2012-11-29 | $26.63 | $37.46 | 2,120,040 | — | — |
| 2012-11-28 | $26.64 | $37.48 | 2,515,440 | — | — |
| 2012-11-27 | $26.20 | $36.86 | 2,026,440 | — | — |
| 2012-11-26 | $26.49 | $37.27 | 2,204,640 | — | — |
| 2012-11-23 | $27.24 | $38.32 | 957,480 | — | — |
| 2012-11-21 | $26.90 | $37.84 | 1,633,560 | — | — |
| 2012-11-20 | $26.84 | $37.76 | 1,943,400 | — | — |
| 2012-11-19 | $27.34 | $38.46 | 2,920,200 | — | — |
| 2012-11-16 | $26.46 | $37.22 | 5,549,040 | — | — |
| 2012-11-15 | $25.95 | $36.51 | 4,884,840 | — | — |
| 2012-11-14 | $26.97 | $37.94 | 3,308,280 | — | — |
| 2012-11-13 | $27.38 | $38.51 | 2,437,320 | — | — |
| 2012-11-12 | $27.59 | $38.82 | 1,480,320 | — | — |
| 2012-11-09 | $27.46 | $38.63 | 2,705,880 | — | — |
| 2012-11-08 | $27.31 | $38.42 | 3,601,920 | — | — |
| 2012-11-07 | $27.73 | $39.01 | 7,139,160 | — | — |
| 2012-11-06 | $29.64 | $41.55 | 3,608,160 | — | — |
| 2012-11-05 | $29.63 | $41.54 | 2,284,680 | — | — |
| 2012-11-02 | $29.33 | $41.12 | 3,340,680 | — | — |
| 2012-11-01 | $30.44 | $42.67 | 2,786,880 | — | — |
| 2012-10-31 | $29.30 | $41.07 | 3,612,000 | — | — |
| 2012-10-26 | $29.33 | $41.11 | 4,757,760 | — | — |
| 2012-10-25 | $28.68 | $40.21 | 5,612,040 | — | — |
| 2012-10-24 | $28.86 | $40.45 | 3,978,120 | — | — |
| 2012-10-23 | $29.66 | $41.58 | 4,652,520 | — | — |
| 2012-10-22 | $30.50 | $42.76 | 6,593,400 | — | — |
| 2012-10-19 | $29.34 | $41.13 | 4,006,200 | — | — |
| 2012-10-18 | $30.07 | $42.15 | 3,903,360 | — | — |
| 2012-10-17 | $29.86 | $41.86 | 5,724,600 | — | — |
| 2012-10-16 | $28.99 | $40.64 | 4,391,040 | — | — |
| 2012-10-15 | $28.63 | $40.14 | 7,808,280 | — | — |
| 2012-10-12 | $29.28 | $41.05 | 4,541,640 | — | — |
| 2012-10-11 | $29.57 | $41.45 | 8,379,600 | — | — |
| 2012-10-10 | $27.38 | $38.38 | 3,881,760 | — | — |
| 2012-10-09 | $27.59 | $38.68 | 5,381,760 | — | — |
| 2012-10-08 | $26.44 | $37.07 | 3,400,200 | — | — |
| 2012-10-05 | $26.13 | $36.62 | 3,613,680 | — | — |
| 2012-10-04 | $26.15 | $36.66 | 5,016,960 | — | — |
| 2012-10-03 | $24.76 | $34.71 | 3,321,720 | — | — |
| 2012-10-02 | $25.16 | $35.27 | 3,002,640 | — | — |
| 2012-10-01 | $25.38 | $35.57 | 5,391,120 | — | — |
| 2012-09-28 | $25.04 | $35.10 | 2,701,800 | — | — |
| 2012-09-27 | $25.16 | $35.27 | 4,381,440 | — | — |
| 2012-09-26 | $24.35 | $34.13 | 6,599,040 | — | — |
| 2012-09-25 | $24.36 | $34.15 | 3,509,160 | — | — |
| 2012-09-24 | $25.11 | $35.20 | 3,742,920 | — | — |
| 2012-09-21 | $25.95 | $36.38 | 3,035,280 | — | — |
| 2012-09-20 | $26.01 | $36.46 | 3,622,800 | — | — |
| 2012-09-19 | $26.32 | $36.89 | 3,137,760 | — | — |
| 2012-09-18 | $26.51 | $37.16 | 3,573,480 | — | — |
| 2012-09-17 | $26.83 | $37.60 | 2,682,240 | — | — |
| 2012-09-14 | $27.35 | $38.34 | 4,222,920 | — | — |
| 2012-09-13 | $27.08 | $37.97 | 4,901,880 | — | — |
| 2012-09-12 | $26.08 | $36.56 | 3,256,920 | — | — |
| 2012-09-11 | $26.02 | $36.47 | 4,050,840 | — | — |
| 2012-09-10 | $25.84 | $36.23 | 4,861,920 | — | — |
| 2012-09-07 | $26.01 | $36.46 | 5,734,680 | — | — |
| 2012-09-06 | $24.31 | $34.08 | 4,507,920 | — | — |
| 2012-09-05 | $24.11 | $33.80 | 3,962,520 | — | — |
| 2012-09-04 | $24.03 | $33.68 | 6,390,720 | — | — |
| 2012-08-31 | $25.17 | $35.28 | 3,549,720 | — | — |
| 2012-08-30 | $25.59 | $35.88 | 4,961,400 | — | — |
| 2012-08-29 | $26.26 | $36.81 | 3,682,080 | — | — |
| 2012-08-28 | $26.34 | $36.93 | 5,684,760 | — | — |
| 2012-08-27 | $26.84 | $37.63 | 3,449,640 | — | — |
| 2012-08-24 | $27.40 | $38.41 | 2,879,040 | — | — |
| 2012-08-23 | $27.49 | $38.54 | 2,566,800 | — | — |
| 2012-08-22 | $28.16 | $39.47 | 3,361,320 | — | — |
| 2012-08-21 | $27.88 | $39.08 | 4,182,000 | — | — |
| 2012-08-20 | $27.55 | $38.62 | 3,550,560 | — | — |
| 2012-08-17 | $26.65 | $37.36 | 3,230,640 | — | — |
| 2012-08-16 | $26.83 | $37.62 | 2,298,240 | — | — |
| 2012-08-15 | $26.58 | $37.27 | 3,317,040 | — | — |
| 2012-08-14 | $26.46 | $37.09 | 4,268,040 | — | — |
| 2012-08-13 | $27.03 | $37.88 | 2,494,560 | — | — |
| 2012-08-10 | $27.39 | $38.40 | 5,474,640 | — | — |
| 2012-08-09 | $27.57 | $38.64 | 7,244,160 | — | — |
| 2012-08-08 | $25.92 | $36.33 | 5,211,720 | — | — |
| 2012-08-07 | $25.63 | $35.78 | 3,818,640 | — | — |
| 2012-08-06 | $25.14 | $35.10 | 3,587,880 | — | — |
| 2012-08-03 | $24.28 | $33.89 | 4,479,840 | — | — |
| 2012-08-02 | $23.19 | $32.38 | 5,055,600 | — | — |
| 2012-08-01 | $24.76 | $34.57 | 4,524,000 | — | — |
| 2012-07-31 | $24.15 | $33.72 | 5,278,320 | — | — |
| 2012-07-30 | $24.58 | $34.31 | 3,451,920 | — | — |
| 2012-07-27 | $24.51 | $34.22 | 5,827,440 | — | — |
| 2012-07-26 | $23.72 | $33.11 | 4,906,800 | — | — |
| 2012-07-25 | $23.22 | $32.41 | 7,177,080 | — | — |
| 2012-07-24 | $24.56 | $34.29 | 4,878,480 | — | — |
| 2012-07-23 | $25.67 | $35.85 | 3,023,400 | — | — |
| 2012-07-20 | $25.75 | $35.95 | 4,688,880 | — | — |
| 2012-07-19 | $25.24 | $35.24 | 4,000,080 | — | — |
| 2012-07-18 | $25.58 | $35.71 | 3,367,800 | — | — |
| 2012-07-17 | $25.67 | $35.83 | 3,519,480 | — | — |
| 2012-07-16 | $25.38 | $35.44 | 5,999,880 | — | — |
| 2012-07-13 | $26.38 | $36.83 | 3,777,840 | — | — |
| 2012-07-12 | $25.58 | $35.71 | 4,462,920 | — | — |
| 2012-07-11 | $25.24 | $35.24 | 4,305,600 | — | — |
| 2012-07-10 | $24.71 | $34.50 | 5,005,200 | — | — |
| 2012-07-09 | $25.28 | $35.30 | 4,254,000 | — | — |
| 2012-07-06 | $25.88 | $36.14 | 4,246,920 | — | — |
| 2012-07-05 | $25.97 | $36.25 | 3,967,920 | — | — |
| 2012-07-03 | $25.99 | $36.29 | 3,122,400 | — | — |
| 2012-07-02 | $25.37 | $35.42 | 3,324,480 | — | — |
| 2012-06-29 | $25.20 | $35.18 | 5,960,160 | — | — |
| 2012-06-28 | $24.42 | $34.10 | 4,625,520 | — | — |
| 2012-06-27 | $23.82 | $33.25 | 4,273,680 | — | — |
| 2012-06-26 | $22.55 | $31.48 | 3,307,920 | — | — |
| 2012-06-25 | $22.78 | $31.81 | 2,824,320 | — | — |
| 2012-06-22 | $23.55 | $32.88 | 6,592,920 | — | — |
| 2012-06-21 | $23.39 | $32.66 | 4,086,480 | — | — |
| 2012-06-20 | $24.38 | $34.04 | 3,781,080 | — | — |
| 2012-06-19 | $24.20 | $33.79 | 4,477,560 | — | — |
| 2012-06-18 | $23.28 | $32.49 | 3,061,080 | — | — |
| 2012-06-15 | $23.37 | $32.62 | 4,904,520 | — | — |
| 2012-06-14 | $22.98 | $32.09 | 5,363,880 | — | — |
| 2012-06-13 | $22.33 | $31.18 | 3,645,720 | — | — |
| 2012-06-12 | $22.67 | $31.66 | 5,984,280 | — | — |
| 2012-06-11 | $22.73 | $31.73 | 4,540,080 | — | — |
| 2012-06-08 | $23.54 | $32.87 | 3,367,800 | — | — |
| 2012-06-07 | $23.67 | $33.04 | 2,769,720 | — | — |
| 2012-06-06 | $23.89 | $33.36 | 4,233,960 | — | — |
| 2012-06-05 | $23.26 | $32.47 | 4,973,400 | — | — |
| 2012-06-04 | $23.50 | $32.81 | 4,433,520 | — | — |
| 2012-06-01 | $23.46 | $32.75 | 9,202,320 | — | — |
| 2012-05-31 | $23.40 | $32.67 | 6,992,760 | — | — |
| 2012-05-30 | $24.03 | $33.55 | 5,613,600 | — | — |
| 2012-05-29 | $25.11 | $35.05 | 4,223,280 | — | — |
| 2012-05-25 | $24.66 | $34.43 | 2,735,880 | — | — |
| 2012-05-24 | $24.64 | $34.40 | 5,676,000 | — | — |
| 2012-05-23 | $25.27 | $35.28 | 6,000,000 | — | — |
| 2012-05-22 | $24.88 | $34.73 | 10,381,560 | — | — |
| 2012-05-21 | $25.37 | $35.42 | 5,297,400 | — | — |
| 2012-05-18 | $24.47 | $34.16 | 6,233,040 | — | — |
| 2012-05-17 | $25.13 | $35.08 | 9,345,600 | — | — |
| 2012-05-16 | $25.51 | $35.61 | 9,084,000 | — | — |
| 2012-05-15 | $26.05 | $36.37 | 11,104,080 | — | — |
| 2012-05-14 | $27.94 | $39.01 | 4,612,800 | — | — |
| 2012-05-11 | $28.55 | $39.86 | 3,146,280 | — | — |
| 2012-05-10 | $28.82 | $40.23 | 3,736,800 | — | — |
| 2012-05-09 | $29.28 | $40.87 | 8,386,560 | — | — |
| 2012-05-08 | $28.44 | $39.56 | 6,187,080 | — | — |
| 2012-05-07 | $28.15 | $39.16 | 6,416,160 | — | — |
| 2012-05-04 | $27.82 | $38.69 | 6,366,480 | — | — |
| 2012-05-03 | $27.95 | $38.88 | 5,919,840 | — | — |
| 2012-05-02 | $27.70 | $38.53 | 6,627,480 | — | — |
| 2012-05-01 | $28.41 | $39.52 | 5,295,120 | — | — |
| 2012-04-30 | $27.70 | $38.53 | 5,790,960 | — | — |
| 2012-04-27 | $27.23 | $37.88 | 6,826,680 | — | — |
| 2012-04-26 | $27.67 | $38.50 | 9,012,360 | — | — |
| 2012-04-25 | $28.78 | $40.04 | 4,458,600 | — | — |
| 2012-04-24 | $27.96 | $38.89 | 4,118,760 | — | — |
| 2012-04-23 | $27.87 | $38.76 | 4,925,640 | — | — |
| 2012-04-20 | $28.10 | $39.09 | 6,109,080 | — | — |
| 2012-04-19 | $28.70 | $39.92 | 5,448,720 | — | — |
| 2012-04-18 | $28.49 | $39.63 | 5,633,880 | — | — |
| 2012-04-17 | $29.29 | $40.75 | 5,346,000 | — | — |
| 2012-04-16 | $28.34 | $39.42 | 7,127,640 | — | — |
| 2012-04-13 | $28.08 | $39.06 | 8,479,080 | — | — |
| 2012-04-12 | $28.96 | $40.28 | 6,041,160 | — | — |
| 2012-04-11 | $28.12 | $39.11 | 6,491,760 | — | — |
| 2012-04-10 | $28.09 | $39.08 | 6,953,160 | — | — |
| 2012-04-09 | $28.08 | $39.06 | 4,976,760 | — | — |
| 2012-04-05 | $28.17 | $39.18 | 4,721,760 | — | — |
| 2012-04-04 | $28.30 | $39.37 | 4,170,960 | — | — |
| 2012-04-03 | $28.38 | $39.47 | 3,519,480 | — | — |
| 2012-04-02 | $29.05 | $40.41 | 5,372,640 | — | — |
| 2012-03-30 | $28.42 | $39.53 | 6,684,360 | — | — |
| 2012-03-29 | $28.22 | $39.25 | 5,332,080 | — | — |
| 2012-03-28 | $27.78 | $38.64 | 6,377,760 | — | — |
| 2012-03-27 | $28.33 | $39.40 | 4,643,880 | — | — |
| 2012-03-26 | $28.12 | $39.11 | 3,935,880 | — | — |
| 2012-03-23 | $28.13 | $39.13 | 6,002,880 | — | — |
| 2012-03-22 | $27.45 | $38.18 | 11,423,280 | — | — |
| 2012-03-21 | $28.73 | $39.97 | 3,891,600 | — | — |
| 2012-03-20 | $28.79 | $40.05 | 5,471,520 | — | — |
| 2012-03-19 | $29.09 | $40.47 | 6,774,480 | — | — |
| 2012-03-16 | $28.38 | $39.47 | 8,269,560 | — | — |
| 2012-03-15 | $26.98 | $37.53 | 6,049,440 | — | — |
| 2012-03-14 | $26.43 | $36.77 | 5,506,200 | — | — |
| 2012-03-13 | $27.20 | $37.84 | 6,753,840 | — | — |
| 2012-03-12 | $27.02 | $37.58 | 3,020,760 | — | — |
| 2012-03-09 | $27.81 | $38.68 | 2,805,120 | — | — |
| 2012-03-08 | $27.42 | $38.14 | 4,039,560 | — | — |
| 2012-03-07 | $27.46 | $38.20 | 3,639,600 | — | — |
| 2012-03-06 | $27.42 | $38.14 | 10,967,040 | — | — |
| 2012-03-05 | $27.79 | $38.66 | 6,888,360 | — | — |
| 2012-03-02 | $28.28 | $39.33 | 4,989,960 | — | — |
| 2012-03-01 | $29.38 | $40.87 | 4,771,440 | — | — |
| 2012-02-29 | $29.85 | $41.52 | 5,584,080 | — | — |
| 2012-02-28 | $30.25 | $42.08 | 2,694,120 | — | — |
| 2012-02-27 | $30.27 | $42.10 | 3,593,760 | — | — |
| 2012-02-24 | $30.28 | $42.11 | 4,045,680 | — | — |
| 2012-02-23 | $29.48 | $41.00 | 4,894,920 | — | — |
| 2012-02-22 | $29.81 | $41.46 | 6,085,200 | — | — |
| 2012-02-21 | $31.16 | $43.34 | 3,515,040 | — | — |
| 2012-02-17 | $31.05 | $43.19 | 3,337,440 | — | — |
| 2012-02-16 | $31.18 | $43.38 | 4,247,040 | — | — |
| 2012-02-15 | $30.73 | $42.74 | 5,861,040 | — | — |
| 2012-02-14 | $29.87 | $41.55 | 3,978,840 | — | — |
| 2012-02-13 | $29.87 | $41.55 | 3,253,440 | — | — |
| 2012-02-10 | $30.03 | $41.77 | 5,196,600 | — | — |
| 2012-02-09 | $31.08 | $43.23 | 5,969,160 | — | — |
| 2012-02-08 | $30.20 | $42.01 | 5,662,800 | — | — |
| 2012-02-07 | $30.62 | $42.59 | 3,791,280 | — | — |
| 2012-02-06 | $31.14 | $43.32 | 3,952,680 | — | — |
| 2012-02-03 | $31.39 | $43.67 | 4,205,760 | — | — |
| 2012-02-02 | $31.55 | $43.74 | 6,836,040 | — | — |
| 2012-02-01 | $29.88 | $41.42 | 3,698,280 | — | — |
| 2012-01-31 | $29.78 | $41.29 | 4,692,720 | — | — |
| 2012-01-30 | $30.17 | $41.84 | 3,928,320 | — | — |
| 2012-01-27 | $30.38 | $42.12 | 5,223,960 | — | — |
| 2012-01-26 | $30.12 | $41.75 | 9,613,200 | — | — |
| 2012-01-25 | $29.89 | $41.44 | 7,028,880 | — | — |
| 2012-01-24 | $28.91 | $40.08 | 5,033,880 | — | — |
| 2012-01-23 | $28.46 | $39.46 | 7,897,560 | — | — |
| 2012-01-20 | $27.52 | $38.15 | 7,360,320 | — | — |
| 2012-01-19 | $28.11 | $38.97 | 4,847,640 | — | — |
| 2012-01-18 | $28.48 | $39.48 | 4,775,880 | — | — |
| 2012-01-17 | $27.81 | $38.55 | 7,165,200 | — | — |
| 2012-01-13 | $28.61 | $39.66 | 9,135,960 | — | — |
| 2012-01-12 | $30.42 | $42.18 | 7,018,920 | — | — |
| 2012-01-11 | $30.00 | $41.59 | 7,755,120 | — | — |
| 2012-01-10 | $31.01 | $42.99 | 6,722,760 | — | — |
| 2012-01-09 | $31.41 | $43.55 | 2,672,880 | — | — |
| 2012-01-06 | $32.14 | $44.56 | 2,802,120 | — | — |
| 2012-01-05 | $32.19 | $44.63 | 2,643,240 | — | — |
| 2012-01-04 | $32.81 | $45.49 | 2,609,880 | — | — |
| 2012-01-03 | $32.62 | $45.22 | 3,625,080 | — | — |