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
- 1989-06-09 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 | $28.97 | $28.97 | 3,540,500 | — | — |
| 2012-12-28 | $27.11 | $27.11 | 1,321,100 | — | — |
| 2012-12-27 | $27.56 | $27.56 | 1,997,500 | — | — |
| 2012-12-26 | $27.73 | $27.73 | 1,386,800 | — | — |
| 2012-12-24 | $27.93 | $27.93 | 938,200 | — | — |
| 2012-12-21 | $27.84 | $27.84 | 2,557,300 | — | — |
| 2012-12-20 | $27.80 | $27.80 | 2,406,300 | — | — |
| 2012-12-19 | $28.37 | $28.37 | 2,336,700 | — | — |
| 2012-12-18 | $28.44 | $28.44 | 3,759,500 | — | — |
| 2012-12-17 | $27.29 | $27.29 | 5,093,400 | — | — |
| 2012-12-14 | $25.59 | $25.59 | 7,971,500 | — | — |
| 2012-12-13 | $27.41 | $27.41 | 4,903,300 | — | — |
| 2012-12-12 | $29.12 | $29.12 | 2,676,200 | — | — |
| 2012-12-11 | $29.28 | $29.28 | 4,361,000 | — | — |
| 2012-12-10 | $27.63 | $27.63 | 4,137,000 | — | — |
| 2012-12-07 | $28.60 | $28.60 | 2,279,700 | — | — |
| 2012-12-06 | $28.74 | $28.74 | 3,885,900 | — | — |
| 2012-12-05 | $28.72 | $28.72 | 3,776,100 | — | — |
| 2012-12-04 | $29.77 | $29.77 | 3,488,500 | — | — |
| 2012-12-03 | $30.73 | $30.73 | 1,504,200 | — | — |
| 2012-11-30 | $31.32 | $31.32 | 2,227,000 | — | — |
| 2012-11-29 | $31.48 | $31.48 | 2,130,400 | — | — |
| 2012-11-28 | $30.85 | $30.85 | 2,985,500 | — | — |
| 2012-11-27 | $30.38 | $30.38 | 2,505,100 | — | — |
| 2012-11-26 | $30.76 | $30.76 | 2,778,400 | — | — |
| 2012-11-23 | $30.87 | $30.87 | 1,303,800 | — | — |
| 2012-11-21 | $31.16 | $31.16 | 3,322,200 | — | — |
| 2012-11-20 | $30.34 | $30.34 | 2,718,300 | — | — |
| 2012-11-19 | $30.83 | $30.83 | 4,989,500 | — | — |
| 2012-11-16 | $28.27 | $28.27 | 5,832,400 | — | — |
| 2012-11-15 | $28.07 | $28.07 | 5,847,500 | — | — |
| 2012-11-14 | $30.73 | $30.73 | 2,526,000 | — | — |
| 2012-11-13 | $30.73 | $30.73 | 2,579,000 | — | — |
| 2012-11-12 | $30.85 | $30.85 | 2,003,600 | — | — |
| 2012-11-09 | $31.30 | $31.30 | 3,709,700 | — | — |
| 2012-11-08 | $30.82 | $30.82 | 4,353,000 | — | — |
| 2012-11-07 | $32.10 | $32.10 | 3,193,300 | — | — |
| 2012-11-06 | $33.09 | $33.09 | 3,990,600 | — | — |
| 2012-11-05 | $32.40 | $32.40 | 5,088,200 | — | — |
| 2012-11-02 | $32.11 | $32.11 | 7,803,700 | — | — |
| 2012-11-01 | $36.14 | $36.14 | 17,465,100 | — | — |
| 2012-10-31 | $40.78 | $40.78 | 2,918,800 | — | — |
| 2012-10-26 | $39.76 | $39.76 | 2,457,800 | — | — |
| 2012-10-25 | $39.21 | $39.21 | 2,929,500 | — | — |
| 2012-10-24 | $40.77 | $40.77 | 2,179,400 | — | — |
| 2012-10-23 | $39.21 | $39.21 | 2,284,000 | — | — |
| 2012-10-22 | $39.66 | $39.66 | 2,532,000 | — | — |
| 2012-10-19 | $38.22 | $38.22 | 1,695,600 | — | — |
| 2012-10-18 | $38.49 | $38.49 | 2,101,700 | — | — |
| 2012-10-17 | $39.99 | $39.99 | 1,771,100 | — | — |
| 2012-10-16 | $40.76 | $40.76 | 2,791,700 | — | — |
| 2012-10-15 | $38.75 | $38.75 | 1,728,100 | — | — |
| 2012-10-12 | $37.20 | $37.20 | 970,300 | — | — |
| 2012-10-11 | $37.58 | $37.58 | 1,562,300 | — | — |
| 2012-10-10 | $37.32 | $37.32 | 1,196,300 | — | — |
| 2012-10-09 | $36.98 | $36.98 | 2,144,000 | — | — |
| 2012-10-08 | $37.47 | $37.47 | 1,723,800 | — | — |
| 2012-10-05 | $37.94 | $37.94 | 1,925,300 | — | — |
| 2012-10-04 | $39.32 | $39.32 | 1,774,300 | — | — |
| 2012-10-03 | $38.99 | $38.99 | 2,310,600 | — | — |
| 2012-10-02 | $38.15 | $38.15 | 1,680,300 | — | — |
| 2012-10-01 | $37.60 | $37.60 | 2,514,000 | — | — |
| 2012-09-28 | $38.39 | $38.39 | 2,092,000 | — | — |
| 2012-09-27 | $39.69 | $39.69 | 4,185,800 | — | — |
| 2012-09-26 | $37.75 | $37.75 | 4,415,000 | — | — |
| 2012-09-25 | $38.66 | $38.66 | 3,951,200 | — | — |
| 2012-09-24 | $40.18 | $40.18 | 3,133,300 | — | — |
| 2012-09-21 | $41.96 | $41.96 | 3,513,700 | — | — |
| 2012-09-20 | $43.43 | $43.43 | 2,817,600 | — | — |
| 2012-09-19 | $43.90 | $43.90 | 1,827,100 | — | — |
| 2012-09-18 | $44.02 | $44.02 | 1,495,200 | — | — |
| 2012-09-17 | $43.68 | $43.68 | 1,847,100 | — | — |
| 2012-09-14 | $44.18 | $44.18 | 4,121,300 | — | — |
| 2012-09-13 | $41.80 | $41.80 | 5,268,500 | — | — |
| 2012-09-12 | $43.12 | $43.12 | 2,149,100 | — | — |
| 2012-09-11 | $42.90 | $42.90 | 1,582,600 | — | — |
| 2012-09-10 | $42.63 | $42.63 | 3,537,700 | — | — |
| 2012-09-07 | $44.35 | $44.35 | 2,125,800 | — | — |
| 2012-09-06 | $44.88 | $44.88 | 3,701,300 | — | — |
| 2012-09-05 | $42.59 | $42.59 | 2,811,900 | — | — |
| 2012-09-04 | $41.58 | $41.58 | 1,754,300 | — | — |
| 2012-08-31 | $41.67 | $41.67 | 2,042,300 | — | — |
| 2012-08-30 | $40.99 | $40.99 | 1,392,900 | — | — |
| 2012-08-29 | $41.92 | $41.92 | 1,845,100 | — | — |
| 2012-08-28 | $42.15 | $42.15 | 2,333,100 | — | — |
| 2012-08-27 | $41.75 | $41.75 | 2,579,300 | — | — |
| 2012-08-24 | $42.00 | $42.00 | 2,842,700 | — | — |
| 2012-08-23 | $41.98 | $41.98 | 5,693,900 | — | — |
| 2012-08-22 | $39.38 | $39.38 | 1,520,500 | — | — |
| 2012-08-21 | $39.24 | $39.24 | 1,595,100 | — | — |
| 2012-08-20 | $39.36 | $39.36 | 2,188,600 | — | — |
| 2012-08-17 | $39.98 | $39.98 | 1,970,500 | — | — |
| 2012-08-16 | $39.23 | $39.23 | 1,856,400 | — | — |
| 2012-08-15 | $38.45 | $38.45 | 1,442,500 | — | — |
| 2012-08-14 | $38.53 | $38.53 | 3,313,500 | — | — |
| 2012-08-13 | $38.34 | $38.34 | 2,322,400 | — | — |
| 2012-08-10 | $38.39 | $38.39 | 2,010,400 | — | — |
| 2012-08-09 | $38.06 | $38.06 | 2,101,800 | — | — |
| 2012-08-08 | $37.85 | $37.85 | 2,440,800 | — | — |
| 2012-08-07 | $38.17 | $38.17 | 3,232,700 | — | — |
| 2012-08-06 | $37.53 | $37.53 | 2,453,500 | — | — |
| 2012-08-03 | $37.98 | $37.98 | 4,554,400 | — | — |
| 2012-08-02 | $36.67 | $36.67 | 4,127,200 | — | — |
| 2012-08-01 | $35.91 | $35.91 | 4,801,800 | — | — |
| 2012-07-31 | $36.77 | $36.77 | 13,942,500 | — | — |
| 2012-07-30 | $29.84 | $29.84 | 6,690,700 | — | — |
| 2012-07-27 | $28.96 | $28.96 | 2,667,900 | — | — |
| 2012-07-26 | $28.24 | $28.24 | 3,113,200 | — | — |
| 2012-07-25 | $26.98 | $26.98 | 3,339,400 | — | — |
| 2012-07-24 | $26.57 | $26.57 | 1,798,200 | — | — |
| 2012-07-23 | $27.16 | $27.16 | 1,898,700 | — | — |
| 2012-07-20 | $27.60 | $27.60 | 1,656,100 | — | — |
| 2012-07-19 | $28.51 | $28.51 | 4,338,400 | — | — |
| 2012-07-18 | $26.59 | $26.59 | 2,042,500 | — | — |
| 2012-07-17 | $25.69 | $25.69 | 2,394,200 | — | — |
| 2012-07-16 | $25.57 | $25.57 | 1,893,600 | — | — |
| 2012-07-13 | $26.27 | $26.27 | 1,594,600 | — | — |
| 2012-07-12 | $26.01 | $26.01 | 2,920,500 | — | — |
| 2012-07-11 | $26.13 | $26.13 | 3,372,500 | — | — |
| 2012-07-10 | $25.93 | $25.93 | 5,419,500 | — | — |
| 2012-07-09 | $28.39 | $28.39 | 1,442,500 | — | — |
| 2012-07-06 | $28.50 | $28.50 | 1,740,100 | — | — |
| 2012-07-05 | $29.35 | $29.35 | 1,545,600 | — | — |
| 2012-07-03 | $29.11 | $29.11 | 979,200 | — | — |
| 2012-07-02 | $28.69 | $28.69 | 3,010,200 | — | — |
| 2012-06-29 | $29.85 | $29.85 | 3,030,000 | — | — |
| 2012-06-28 | $28.46 | $28.46 | 1,272,100 | — | — |
| 2012-06-27 | $28.81 | $28.81 | 1,548,800 | — | — |
| 2012-06-26 | $28.20 | $28.20 | 1,615,100 | — | — |
| 2012-06-25 | $28.32 | $28.32 | 1,816,600 | — | — |
| 2012-06-22 | $29.47 | $29.47 | 2,036,800 | — | — |
| 2012-06-21 | $28.52 | $28.52 | 3,025,300 | — | — |
| 2012-06-20 | $30.31 | $30.31 | 2,896,700 | — | — |
| 2012-06-19 | $30.34 | $30.34 | 2,740,100 | — | — |
| 2012-06-18 | $30.63 | $30.63 | 4,541,000 | — | — |
| 2012-06-15 | $28.98 | $28.98 | 1,768,100 | — | — |
| 2012-06-14 | $28.72 | $28.72 | 2,124,400 | — | — |
| 2012-06-13 | $27.98 | $27.98 | 1,815,000 | — | — |
| 2012-06-12 | $28.57 | $28.57 | 2,382,800 | — | — |
| 2012-06-11 | $27.46 | $27.46 | 2,364,100 | — | — |
| 2012-06-08 | $28.65 | $28.65 | 2,091,800 | — | — |
| 2012-06-07 | $27.88 | $27.88 | 2,963,700 | — | — |
| 2012-06-06 | $28.39 | $28.39 | 3,902,400 | — | — |
| 2012-06-05 | $27.47 | $27.47 | 2,682,100 | — | — |
| 2012-06-04 | $26.33 | $26.33 | 1,698,100 | — | — |
| 2012-06-01 | $25.93 | $25.93 | 4,270,500 | — | — |
| 2012-05-31 | $28.72 | $28.72 | 2,372,200 | — | — |
| 2012-05-30 | $28.46 | $28.46 | 3,514,000 | — | — |
| 2012-05-29 | $29.39 | $29.39 | 4,322,600 | — | — |
| 2012-05-25 | $27.45 | $27.45 | 1,748,700 | — | — |
| 2012-05-24 | $27.16 | $27.16 | 2,896,000 | — | — |
| 2012-05-23 | $27.74 | $27.74 | 3,054,800 | — | — |
| 2012-05-22 | $26.93 | $26.93 | 3,446,300 | — | — |
| 2012-05-21 | $26.06 | $26.06 | 2,929,100 | — | — |
| 2012-05-18 | $24.95 | $24.95 | 2,773,400 | — | — |
| 2012-05-17 | $25.52 | $25.52 | 2,730,000 | — | — |
| 2012-05-16 | $25.63 | $25.63 | 1,566,300 | — | — |
| 2012-05-15 | $26.25 | $26.25 | 1,685,500 | — | — |
| 2012-05-14 | $26.37 | $26.37 | 2,274,400 | — | — |
| 2012-05-11 | $26.24 | $26.24 | 1,806,400 | — | — |
| 2012-05-10 | $26.00 | $26.00 | 1,581,400 | — | — |
| 2012-05-09 | $26.03 | $26.03 | 1,951,900 | — | — |
| 2012-05-08 | $25.68 | $25.68 | 3,241,500 | — | — |
| 2012-05-07 | $25.94 | $25.94 | 1,665,500 | — | — |
| 2012-05-04 | $25.66 | $25.66 | 2,891,100 | — | — |
| 2012-05-03 | $26.28 | $26.28 | 2,622,200 | — | — |
| 2012-05-02 | $27.39 | $27.39 | 2,403,000 | — | — |
| 2012-05-01 | $26.86 | $26.86 | 3,109,700 | — | — |
| 2012-04-30 | $27.38 | $27.38 | 2,779,300 | — | — |
| 2012-04-27 | $27.87 | $27.87 | 4,877,200 | — | — |
| 2012-04-26 | $27.39 | $27.39 | 15,089,500 | — | — |
| 2012-04-25 | $23.09 | $23.09 | 6,590,300 | — | — |
| 2012-04-24 | $20.80 | $20.80 | 3,150,800 | — | — |
| 2012-04-23 | $21.15 | $21.15 | 2,774,300 | — | — |
| 2012-04-20 | $21.07 | $21.07 | 6,625,400 | — | — |
| 2012-04-19 | $22.96 | $22.96 | 2,302,600 | — | — |
| 2012-04-18 | $23.85 | $23.85 | 929,800 | — | — |
| 2012-04-17 | $23.75 | $23.75 | 1,205,100 | — | — |
| 2012-04-16 | $23.18 | $23.18 | 1,266,400 | — | — |
| 2012-04-13 | $23.40 | $23.40 | 918,400 | — | — |
| 2012-04-12 | $23.93 | $23.93 | 1,323,600 | — | — |
| 2012-04-11 | $23.31 | $23.31 | 1,070,300 | — | — |
| 2012-04-10 | $22.80 | $22.80 | 1,616,800 | — | — |
| 2012-04-09 | $23.11 | $23.11 | 1,291,400 | — | — |
| 2012-04-05 | $23.25 | $23.25 | 980,600 | — | — |
| 2012-04-04 | $23.13 | $23.13 | 1,400,200 | — | — |
| 2012-04-03 | $23.80 | $23.80 | 1,176,500 | — | — |
| 2012-04-02 | $24.00 | $24.00 | 1,544,600 | — | — |
| 2012-03-30 | $23.80 | $23.80 | 841,600 | — | — |
| 2012-03-29 | $23.78 | $23.78 | 1,587,000 | — | — |
| 2012-03-28 | $23.80 | $23.80 | 2,189,600 | — | — |
| 2012-03-27 | $24.30 | $24.30 | 1,346,500 | — | — |
| 2012-03-26 | $24.63 | $24.63 | 2,077,100 | — | — |
| 2012-03-23 | $24.43 | $24.43 | 967,900 | — | — |
| 2012-03-22 | $24.33 | $24.33 | 1,294,000 | — | — |
| 2012-03-21 | $24.42 | $24.42 | 1,469,700 | — | — |
| 2012-03-20 | $24.10 | $24.10 | 1,503,300 | — | — |
| 2012-03-19 | $24.35 | $24.35 | 2,005,800 | — | — |
| 2012-03-16 | $24.25 | $24.25 | 1,722,000 | — | — |
| 2012-03-15 | $24.50 | $24.50 | 1,783,900 | — | — |
| 2012-03-14 | $24.11 | $24.11 | 1,531,000 | — | — |
| 2012-03-13 | $23.94 | $23.94 | 2,029,500 | — | — |
| 2012-03-12 | $23.41 | $23.41 | 1,662,800 | — | — |
| 2012-03-09 | $23.77 | $23.77 | 1,927,900 | — | — |
| 2012-03-08 | $23.44 | $23.44 | 2,121,000 | — | — |
| 2012-03-07 | $22.79 | $22.79 | 2,209,700 | — | — |
| 2012-03-06 | $22.15 | $22.15 | 2,644,800 | — | — |
| 2012-03-05 | $22.83 | $22.83 | 2,726,100 | — | — |
| 2012-03-02 | $23.44 | $23.44 | 2,621,900 | — | — |
| 2012-03-01 | $23.81 | $23.81 | 3,921,400 | — | — |
| 2012-02-29 | $23.58 | $23.58 | 3,266,700 | — | — |
| 2012-02-28 | $23.54 | $23.54 | 2,533,700 | — | — |
| 2012-02-27 | $23.00 | $23.00 | 2,463,400 | — | — |
| 2012-02-24 | $22.87 | $22.87 | 3,237,800 | — | — |
| 2012-02-23 | $22.26 | $22.26 | 2,292,700 | — | — |
| 2012-02-22 | $21.70 | $21.70 | 2,049,900 | — | — |
| 2012-02-21 | $21.88 | $21.88 | 3,498,100 | — | — |
| 2012-02-17 | $21.39 | $21.39 | 1,957,100 | — | — |
| 2012-02-16 | $21.10 | $21.10 | 1,468,200 | — | — |
| 2012-02-15 | $20.90 | $20.90 | 2,121,400 | — | — |
| 2012-02-14 | $21.03 | $21.03 | 1,603,100 | — | — |
| 2012-02-13 | $21.12 | $21.12 | 1,828,600 | — | — |
| 2012-02-10 | $20.67 | $20.67 | 1,888,400 | — | — |
| 2012-02-09 | $21.44 | $21.44 | 2,228,100 | — | — |
| 2012-02-08 | $21.21 | $21.21 | 2,236,900 | — | — |
| 2012-02-07 | $21.56 | $21.56 | 3,052,000 | — | — |
| 2012-02-06 | $20.59 | $20.59 | 1,485,700 | — | — |
| 2012-02-03 | $20.95 | $20.95 | 2,540,600 | — | — |
| 2012-02-02 | $20.38 | $20.38 | 2,190,500 | — | — |
| 2012-02-01 | $20.68 | $20.68 | 2,434,200 | — | — |
| 2012-01-31 | $20.43 | $20.43 | 2,781,900 | — | — |
| 2012-01-30 | $20.64 | $20.64 | 3,180,700 | — | — |
| 2012-01-27 | $20.23 | $20.23 | 8,543,800 | — | — |
| 2012-01-26 | $22.07 | $22.07 | 4,475,100 | — | — |
| 2012-01-25 | $22.01 | $22.01 | 4,789,700 | — | — |
| 2012-01-24 | $21.87 | $21.87 | 1,822,600 | — | — |
| 2012-01-23 | $21.68 | $21.68 | 2,497,300 | — | — |
| 2012-01-20 | $21.60 | $21.60 | 2,446,200 | — | — |
| 2012-01-19 | $21.17 | $21.17 | 1,972,000 | — | — |
| 2012-01-18 | $20.75 | $20.75 | 2,758,900 | — | — |
| 2012-01-17 | $20.28 | $20.28 | 3,351,000 | — | — |
| 2012-01-13 | $19.42 | $19.42 | 3,373,100 | — | — |
| 2012-01-12 | $20.01 | $20.01 | 3,415,500 | — | — |
| 2012-01-11 | $20.20 | $20.20 | 5,008,700 | — | — |
| 2012-01-10 | $19.64 | $19.64 | 8,777,000 | — | — |
| 2012-01-09 | $16.97 | $16.97 | 1,643,200 | — | — |
| 2012-01-06 | $16.50 | $16.50 | 757,700 | — | — |
| 2012-01-05 | $16.40 | $16.40 | 1,110,400 | — | — |
| 2012-01-04 | $15.97 | $15.97 | 839,100 | — | — |
| 2012-01-03 | $16.12 | $16.12 | 1,266,400 | — | — |