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
- 2007-10-23 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 | $48.79 | $48.79 | 670,900 | — | — |
| 2012-12-28 | $47.68 | $47.68 | 1,053,500 | — | — |
| 2012-12-27 | $48.20 | $48.20 | 350,300 | — | — |
| 2012-12-26 | $48.68 | $48.68 | 219,100 | — | — |
| 2012-12-24 | $49.00 | $49.00 | 105,800 | — | — |
| 2012-12-21 | $49.23 | $49.23 | 543,500 | — | — |
| 2012-12-20 | $49.49 | $49.49 | 393,100 | — | — |
| 2012-12-19 | $47.87 | $47.87 | 254,400 | — | — |
| 2012-12-18 | $48.47 | $48.47 | 309,800 | — | — |
| 2012-12-17 | $48.21 | $48.21 | 335,600 | — | — |
| 2012-12-14 | $46.97 | $46.97 | 254,700 | — | — |
| 2012-12-13 | $45.97 | $45.97 | 178,500 | — | — |
| 2012-12-12 | $45.98 | $45.98 | 240,200 | — | — |
| 2012-12-11 | $46.00 | $46.00 | 214,800 | — | — |
| 2012-12-10 | $46.12 | $46.12 | 385,600 | — | — |
| 2012-12-07 | $45.31 | $45.31 | 152,200 | — | — |
| 2012-12-06 | $44.76 | $44.76 | 366,100 | — | — |
| 2012-12-05 | $44.88 | $44.88 | 365,600 | — | — |
| 2012-12-04 | $45.95 | $45.95 | 369,800 | — | — |
| 2012-12-03 | $45.83 | $45.83 | 249,100 | — | — |
| 2012-11-30 | $45.74 | $45.74 | 237,200 | — | — |
| 2012-11-29 | $45.71 | $45.71 | 299,300 | — | — |
| 2012-11-28 | $45.36 | $45.36 | 398,300 | — | — |
| 2012-11-27 | $43.59 | $43.59 | 313,700 | — | — |
| 2012-11-26 | $43.09 | $43.09 | 226,500 | — | — |
| 2012-11-23 | $43.00 | $43.00 | 141,400 | — | — |
| 2012-11-21 | $42.56 | $42.56 | 336,100 | — | — |
| 2012-11-20 | $41.44 | $41.44 | 314,100 | — | — |
| 2012-11-19 | $40.44 | $40.44 | 353,600 | — | — |
| 2012-11-16 | $39.77 | $39.77 | 183,600 | — | — |
| 2012-11-15 | $39.20 | $39.20 | 275,300 | — | — |
| 2012-11-14 | $38.96 | $38.96 | 345,300 | — | — |
| 2012-11-13 | $38.69 | $38.69 | 207,200 | — | — |
| 2012-11-12 | $38.08 | $38.08 | 141,300 | — | — |
| 2012-11-09 | $37.48 | $37.48 | 169,600 | — | — |
| 2012-11-08 | $37.58 | $37.58 | 240,100 | — | — |
| 2012-11-07 | $37.64 | $37.64 | 235,600 | — | — |
| 2012-11-06 | $37.69 | $37.69 | 324,800 | — | — |
| 2012-11-05 | $35.78 | $35.78 | 279,600 | — | — |
| 2012-11-02 | $35.20 | $35.20 | 459,800 | — | — |
| 2012-11-01 | $36.06 | $36.06 | 267,400 | — | — |
| 2012-10-31 | $36.75 | $36.75 | 214,300 | — | — |
| 2012-10-26 | $36.71 | $36.71 | 117,700 | — | — |
| 2012-10-25 | $36.39 | $36.39 | 119,300 | — | — |
| 2012-10-24 | $36.00 | $36.00 | 228,900 | — | — |
| 2012-10-23 | $35.90 | $35.90 | 242,500 | — | — |
| 2012-10-22 | $37.55 | $37.55 | 221,600 | — | — |
| 2012-10-19 | $37.84 | $37.84 | 238,600 | — | — |
| 2012-10-18 | $38.54 | $38.54 | 146,500 | — | — |
| 2012-10-17 | $38.64 | $38.64 | 178,100 | — | — |
| 2012-10-16 | $38.49 | $38.49 | 192,200 | — | — |
| 2012-10-15 | $38.70 | $38.70 | 171,300 | — | — |
| 2012-10-12 | $38.08 | $38.08 | 206,400 | — | — |
| 2012-10-11 | $38.80 | $38.80 | 198,100 | — | — |
| 2012-10-10 | $38.66 | $38.66 | 235,100 | — | — |
| 2012-10-09 | $39.23 | $39.23 | 254,200 | — | — |
| 2012-10-08 | $39.31 | $39.31 | 285,900 | — | — |
| 2012-10-05 | $39.29 | $39.29 | 205,100 | — | — |
| 2012-10-04 | $39.58 | $39.58 | 191,100 | — | — |
| 2012-10-03 | $38.93 | $38.93 | 269,200 | — | — |
| 2012-10-02 | $39.73 | $39.73 | 537,600 | — | — |
| 2012-10-01 | $40.18 | $40.18 | 855,700 | — | — |
| 2012-09-28 | $36.75 | $36.75 | 179,300 | — | — |
| 2012-09-27 | $36.82 | $36.82 | 402,500 | — | — |
| 2012-09-26 | $36.49 | $36.49 | 300,400 | — | — |
| 2012-09-25 | $37.25 | $37.25 | 343,800 | — | — |
| 2012-09-24 | $37.57 | $37.57 | 242,700 | — | — |
| 2012-09-21 | $37.66 | $37.66 | 667,000 | — | — |
| 2012-09-20 | $37.51 | $37.51 | 347,800 | — | — |
| 2012-09-19 | $36.86 | $36.86 | 342,600 | — | — |
| 2012-09-18 | $36.05 | $36.05 | 398,600 | — | — |
| 2012-09-17 | $36.56 | $36.56 | 348,000 | — | — |
| 2012-09-14 | $36.80 | $36.80 | 681,300 | — | — |
| 2012-09-13 | $34.80 | $34.80 | 392,100 | — | — |
| 2012-09-12 | $34.65 | $34.65 | 246,500 | — | — |
| 2012-09-11 | $34.04 | $34.04 | 517,000 | — | — |
| 2012-09-10 | $33.36 | $33.36 | 265,900 | — | — |
| 2012-09-07 | $33.34 | $33.34 | 334,100 | — | — |
| 2012-09-06 | $32.79 | $32.79 | 839,500 | — | — |
| 2012-09-05 | $31.16 | $31.16 | 610,100 | — | — |
| 2012-09-04 | $30.23 | $30.23 | 554,700 | — | — |
| 2012-08-31 | $29.82 | $29.82 | 345,500 | — | — |
| 2012-08-30 | $29.52 | $29.52 | 301,300 | — | — |
| 2012-08-29 | $29.47 | $29.47 | 215,600 | — | — |
| 2012-08-28 | $29.41 | $29.41 | 341,000 | — | — |
| 2012-08-27 | $28.96 | $28.96 | 342,400 | — | — |
| 2012-08-24 | $28.29 | $28.29 | 234,000 | — | — |
| 2012-08-23 | $28.55 | $28.55 | 344,700 | — | — |
| 2012-08-22 | $29.56 | $29.56 | 374,600 | — | — |
| 2012-08-21 | $29.55 | $29.55 | 282,900 | — | — |
| 2012-08-20 | $29.57 | $29.57 | 163,200 | — | — |
| 2012-08-17 | $29.42 | $29.42 | 183,900 | — | — |
| 2012-08-16 | $29.75 | $29.75 | 213,900 | — | — |
| 2012-08-15 | $29.72 | $29.72 | 232,900 | — | — |
| 2012-08-14 | $29.53 | $29.53 | 240,100 | — | — |
| 2012-08-13 | $29.17 | $29.17 | 442,400 | — | — |
| 2012-08-10 | $29.31 | $29.31 | 164,800 | — | — |
| 2012-08-09 | $29.45 | $29.45 | 383,400 | — | — |
| 2012-08-08 | $29.25 | $29.25 | 206,200 | — | — |
| 2012-08-07 | $29.26 | $29.26 | 535,700 | — | — |
| 2012-08-06 | $29.27 | $29.27 | 372,900 | — | — |
| 2012-08-03 | $28.25 | $28.25 | 340,200 | — | — |
| 2012-08-02 | $27.29 | $27.29 | 252,000 | — | — |
| 2012-08-01 | $28.19 | $28.19 | 273,100 | — | — |
| 2012-07-31 | $28.56 | $28.56 | 280,700 | — | — |
| 2012-07-30 | $28.62 | $28.62 | 284,600 | — | — |
| 2012-07-27 | $28.21 | $28.21 | 323,400 | — | — |
| 2012-07-26 | $27.77 | $27.77 | 311,700 | — | — |
| 2012-07-25 | $27.65 | $27.65 | 292,700 | — | — |
| 2012-07-24 | $27.33 | $27.33 | 168,800 | — | — |
| 2012-07-23 | $28.04 | $28.04 | 463,700 | — | — |
| 2012-07-20 | $28.58 | $28.58 | 319,800 | — | — |
| 2012-07-19 | $28.81 | $28.81 | 413,000 | — | — |
| 2012-07-18 | $28.75 | $28.75 | 259,900 | — | — |
| 2012-07-17 | $28.64 | $28.64 | 255,300 | — | — |
| 2012-07-16 | $28.22 | $28.22 | 316,800 | — | — |
| 2012-07-13 | $28.35 | $28.35 | 460,200 | — | — |
| 2012-07-12 | $27.80 | $27.80 | 133,800 | — | — |
| 2012-07-11 | $28.03 | $28.03 | 304,400 | — | — |
| 2012-07-10 | $27.52 | $27.52 | 346,600 | — | — |
| 2012-07-09 | $27.45 | $27.45 | 298,300 | — | — |
| 2012-07-06 | $27.37 | $27.37 | 321,700 | — | — |
| 2012-07-05 | $27.38 | $27.38 | 373,900 | — | — |
| 2012-07-03 | $27.49 | $27.49 | 217,100 | — | — |
| 2012-07-02 | $26.89 | $26.89 | 382,800 | — | — |
| 2012-06-29 | $26.58 | $26.58 | 365,500 | — | — |
| 2012-06-28 | $26.20 | $26.20 | 566,700 | — | — |
| 2012-06-27 | $25.57 | $25.57 | 667,400 | — | — |
| 2012-06-26 | $25.34 | $25.34 | 459,300 | — | — |
| 2012-06-25 | $24.92 | $24.92 | 535,300 | — | — |
| 2012-06-22 | $25.16 | $25.16 | 928,300 | — | — |
| 2012-06-21 | $24.47 | $24.47 | 527,000 | — | — |
| 2012-06-20 | $25.35 | $25.35 | 335,700 | — | — |
| 2012-06-19 | $25.08 | $25.08 | 524,400 | — | — |
| 2012-06-18 | $24.41 | $24.41 | 322,000 | — | — |
| 2012-06-15 | $24.36 | $24.36 | 570,000 | — | — |
| 2012-06-14 | $24.18 | $24.18 | 503,200 | — | — |
| 2012-06-13 | $24.03 | $24.03 | 368,000 | — | — |
| 2012-06-12 | $24.54 | $24.54 | 604,900 | — | — |
| 2012-06-11 | $23.95 | $23.95 | 792,700 | — | — |
| 2012-06-08 | $24.56 | $24.56 | 709,900 | — | — |
| 2012-06-07 | $24.25 | $24.25 | 909,100 | — | — |
| 2012-06-06 | $24.62 | $24.62 | 650,400 | — | — |
| 2012-06-05 | $24.10 | $24.10 | 1,154,300 | — | — |
| 2012-06-04 | $24.27 | $24.27 | 993,700 | — | — |
| 2012-06-01 | $24.70 | $24.70 | 774,800 | — | — |
| 2012-05-31 | $25.44 | $25.44 | 1,034,800 | — | — |
| 2012-05-30 | $25.79 | $25.79 | 1,390,600 | — | — |
| 2012-05-29 | $26.67 | $26.67 | 838,600 | — | — |
| 2012-05-25 | $26.56 | $26.56 | 2,864,800 | — | — |
| 2012-05-24 | $27.17 | $27.17 | 2,656,700 | — | — |
| 2012-05-23 | $27.46 | $27.46 | 3,655,900 | — | — |
| 2012-05-22 | $29.29 | $29.29 | 6,524,200 | — | — |
| 2012-05-21 | $31.35 | $31.35 | 1,205,500 | — | — |
| 2012-05-18 | $30.47 | $30.47 | 1,217,700 | — | — |
| 2012-05-17 | $30.50 | $30.50 | 1,722,400 | — | — |
| 2012-05-16 | $30.35 | $30.35 | 1,231,500 | — | — |
| 2012-05-15 | $30.40 | $30.40 | 1,497,600 | — | — |
| 2012-05-14 | $30.35 | $30.35 | 1,109,600 | — | — |
| 2012-05-11 | $30.32 | $30.32 | 827,100 | — | — |
| 2012-05-10 | $30.38 | $30.38 | 1,190,100 | — | — |
| 2012-05-09 | $30.37 | $30.37 | 1,110,900 | — | — |
| 2012-05-08 | $30.31 | $30.31 | 2,113,400 | — | — |
| 2012-05-07 | $30.35 | $30.35 | 1,944,600 | — | — |
| 2012-05-04 | $30.05 | $30.05 | 1,601,200 | — | — |
| 2012-05-03 | $30.04 | $30.04 | 4,765,100 | — | — |
| 2012-05-02 | $30.10 | $30.10 | 1,699,400 | — | — |
| 2012-05-01 | $30.16 | $30.16 | 1,182,300 | — | — |
| 2012-04-30 | $30.36 | $30.36 | 893,800 | — | — |
| 2012-04-27 | $30.38 | $30.38 | 1,862,900 | — | — |
| 2012-04-26 | $30.22 | $30.22 | 3,327,600 | — | — |
| 2012-04-25 | $30.16 | $30.16 | 5,454,500 | — | — |
| 2012-04-24 | $30.20 | $30.20 | 4,239,500 | — | — |
| 2012-04-23 | $30.05 | $30.05 | 3,547,300 | — | — |
| 2012-04-20 | $30.08 | $30.08 | 2,585,300 | — | — |
| 2012-04-19 | $30.16 | $30.16 | 26,037,700 | — | — |
| 2012-04-18 | $27.87 | $27.87 | 566,800 | — | — |
| 2012-04-17 | $27.86 | $27.86 | 580,900 | — | — |
| 2012-04-16 | $27.62 | $27.62 | 1,348,500 | — | — |
| 2012-04-13 | $28.12 | $28.12 | 2,041,300 | — | — |
| 2012-04-12 | $28.38 | $28.38 | 1,597,100 | — | — |
| 2012-04-11 | $28.21 | $28.21 | 888,400 | — | — |
| 2012-04-10 | $28.48 | $28.48 | 1,443,600 | — | — |
| 2012-04-09 | $28.65 | $28.65 | 815,600 | — | — |
| 2012-04-05 | $28.70 | $28.70 | 1,140,300 | — | — |
| 2012-04-04 | $28.82 | $28.82 | 1,550,500 | — | — |
| 2012-04-03 | $28.80 | $28.80 | 4,397,100 | — | — |
| 2012-04-02 | $27.20 | $27.20 | 1,237,600 | — | — |
| 2012-03-30 | $26.75 | $26.75 | 938,600 | — | — |
| 2012-03-29 | $26.50 | $26.50 | 749,100 | — | — |
| 2012-03-28 | $26.66 | $26.66 | 1,117,300 | — | — |
| 2012-03-27 | $26.18 | $26.18 | 1,099,900 | — | — |
| 2012-03-26 | $27.09 | $27.09 | 841,700 | — | — |
| 2012-03-23 | $26.77 | $26.77 | 802,000 | — | — |
| 2012-03-22 | $26.06 | $26.06 | 1,282,400 | — | — |
| 2012-03-21 | $26.36 | $26.36 | 1,152,000 | — | — |
| 2012-03-20 | $26.55 | $26.55 | 927,500 | — | — |
| 2012-03-19 | $27.09 | $27.09 | 880,900 | — | — |
| 2012-03-16 | $27.07 | $27.07 | 2,735,100 | — | — |
| 2012-03-15 | $26.80 | $26.80 | 935,600 | — | — |
| 2012-03-14 | $27.09 | $27.09 | 1,922,900 | — | — |
| 2012-03-13 | $26.78 | $26.78 | 1,299,900 | — | — |
| 2012-03-12 | $26.81 | $26.81 | 1,165,200 | — | — |
| 2012-03-09 | $27.57 | $27.57 | 2,413,000 | — | — |
| 2012-03-08 | $26.01 | $26.01 | 1,741,400 | — | — |
| 2012-03-07 | $25.68 | $25.68 | 2,105,400 | — | — |
| 2012-03-06 | $25.80 | $25.80 | 1,670,600 | — | — |
| 2012-03-05 | $26.70 | $26.70 | 1,564,800 | — | — |
| 2012-03-02 | $27.18 | $27.18 | 1,762,600 | — | — |
| 2012-03-01 | $27.75 | $27.75 | 2,573,000 | — | — |
| 2012-02-29 | $27.21 | $27.21 | 2,198,500 | — | — |
| 2012-02-28 | $27.70 | $27.70 | 2,444,000 | — | — |
| 2012-02-27 | $29.50 | $29.50 | 1,505,300 | — | — |
| 2012-02-24 | $29.76 | $29.76 | 1,511,300 | — | — |
| 2012-02-23 | $29.77 | $29.77 | 3,528,800 | — | — |
| 2012-02-22 | $29.46 | $29.46 | 1,941,000 | — | — |
| 2012-02-21 | $29.43 | $29.43 | 2,194,000 | — | — |
| 2012-02-17 | $29.03 | $29.03 | 3,477,300 | — | — |
| 2012-02-16 | $29.20 | $29.20 | 6,873,700 | — | — |
| 2012-02-15 | $27.60 | $27.60 | 1,641,500 | — | — |
| 2012-02-14 | $27.62 | $27.62 | 3,262,300 | — | — |
| 2012-02-13 | $26.96 | $26.96 | 3,019,100 | — | — |
| 2012-02-10 | $27.10 | $27.10 | 1,210,200 | — | — |
| 2012-02-09 | $28.12 | $28.12 | 1,464,000 | — | — |
| 2012-02-08 | $27.82 | $27.82 | 2,086,300 | — | — |
| 2012-02-07 | $27.59 | $27.59 | 1,381,400 | — | — |
| 2012-02-06 | $27.56 | $27.56 | 1,166,500 | — | — |
| 2012-02-03 | $26.79 | $26.79 | 1,634,900 | — | — |
| 2012-02-02 | $26.48 | $26.48 | 1,331,700 | — | — |
| 2012-02-01 | $25.58 | $25.58 | 1,296,600 | — | — |
| 2012-01-31 | $24.94 | $24.94 | 1,000,300 | — | — |
| 2012-01-30 | $24.85 | $24.85 | 829,400 | — | — |
| 2012-01-27 | $24.87 | $24.87 | 1,563,500 | — | — |
| 2012-01-26 | $24.14 | $24.14 | 2,116,500 | — | — |
| 2012-01-25 | $25.06 | $25.06 | 1,081,600 | — | — |
| 2012-01-24 | $24.58 | $24.58 | 895,400 | — | — |
| 2012-01-23 | $24.31 | $24.31 | 1,179,300 | — | — |
| 2012-01-20 | $24.21 | $24.21 | 1,091,300 | — | — |
| 2012-01-19 | $23.82 | $23.82 | 1,441,400 | — | — |
| 2012-01-18 | $23.99 | $23.99 | 1,862,800 | — | — |
| 2012-01-17 | $23.49 | $23.49 | 2,377,600 | — | — |
| 2012-01-13 | $23.05 | $23.05 | 5,197,200 | — | — |
| 2012-01-12 | $22.25 | $22.25 | 3,950,600 | — | — |
| 2012-01-11 | $22.05 | $22.05 | 3,454,900 | — | — |
| 2012-01-10 | $21.04 | $21.04 | 3,320,100 | — | — |
| 2012-01-09 | $20.60 | $20.60 | 4,335,300 | — | — |
| 2012-01-06 | $20.98 | $20.98 | 2,999,900 | — | — |
| 2012-01-05 | $20.48 | $20.48 | 3,742,900 | — | — |
| 2012-01-04 | $19.96 | $19.96 | 2,597,100 | — | — |
| 2012-01-03 | $19.72 | $19.72 | 3,215,600 | — | — |