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
- 1988-03-10 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 | $35.57 | $35.57 | 2,085,300 | — | — |
| 2012-12-28 | $34.05 | $34.05 | 1,462,200 | — | — |
| 2012-12-27 | $33.73 | $33.73 | 2,636,250 | — | — |
| 2012-12-26 | $34.57 | $34.57 | 1,281,300 | — | — |
| 2012-12-24 | $34.60 | $34.60 | 1,105,350 | — | — |
| 2012-12-21 | $34.61 | $34.61 | 3,002,850 | — | — |
| 2012-12-20 | $34.34 | $34.34 | 2,274,300 | — | — |
| 2012-12-19 | $34.27 | $34.27 | 3,079,050 | — | — |
| 2012-12-18 | $34.51 | $34.51 | 4,344,150 | — | — |
| 2012-12-17 | $32.19 | $32.19 | 2,592,450 | — | — |
| 2012-12-14 | $30.54 | $30.54 | 1,175,100 | — | — |
| 2012-12-13 | $30.72 | $30.72 | 1,574,850 | — | — |
| 2012-12-12 | $31.23 | $31.23 | 2,000,850 | — | — |
| 2012-12-11 | $31.39 | $31.39 | 1,602,600 | — | — |
| 2012-12-10 | $30.76 | $30.76 | 1,508,850 | — | — |
| 2012-12-07 | $30.41 | $30.41 | 1,667,700 | — | — |
| 2012-12-06 | $29.69 | $29.69 | 1,359,300 | — | — |
| 2012-12-05 | $29.09 | $29.09 | 1,649,850 | — | — |
| 2012-12-04 | $29.29 | $29.29 | 3,185,700 | — | — |
| 2012-12-03 | $28.39 | $28.39 | 4,399,950 | — | — |
| 2012-11-30 | $29.81 | $29.81 | 3,590,550 | — | — |
| 2012-11-29 | $31.43 | $31.43 | 4,076,100 | — | — |
| 2012-11-28 | $32.24 | $32.24 | 4,910,550 | — | — |
| 2012-11-27 | $30.16 | $30.16 | 2,972,400 | — | — |
| 2012-11-26 | $31.03 | $31.03 | 7,210,800 | — | — |
| 2012-11-23 | $27.83 | $27.83 | 1,306,650 | — | — |
| 2012-11-21 | $27.61 | $27.61 | 1,137,750 | — | — |
| 2012-11-20 | $27.51 | $27.51 | 1,874,550 | — | — |
| 2012-11-19 | $27.52 | $27.52 | 3,532,200 | — | — |
| 2012-11-16 | $25.36 | $25.36 | 2,880,450 | — | — |
| 2012-11-15 | $25.19 | $25.19 | 4,069,200 | — | — |
| 2012-11-14 | $27.71 | $27.71 | 2,284,650 | — | — |
| 2012-11-13 | $27.79 | $27.79 | 4,111,950 | — | — |
| 2012-11-12 | $28.11 | $28.11 | 5,190,450 | — | — |
| 2012-11-09 | $30.67 | $30.67 | 3,206,850 | — | — |
| 2012-11-08 | $30.68 | $30.68 | 2,908,650 | — | — |
| 2012-11-07 | $28.89 | $28.89 | 1,977,600 | — | — |
| 2012-11-06 | $28.96 | $28.96 | 1,472,700 | — | — |
| 2012-11-05 | $28.51 | $28.51 | 1,915,650 | — | — |
| 2012-11-02 | $28.36 | $28.36 | 2,493,750 | — | — |
| 2012-11-01 | $30.23 | $30.23 | 2,014,350 | — | — |
| 2012-10-31 | $29.00 | $29.00 | 2,358,150 | — | — |
| 2012-10-26 | $28.45 | $28.45 | 1,897,500 | — | — |
| 2012-10-25 | $27.23 | $27.23 | 7,236,750 | — | — |
| 2012-10-24 | $23.95 | $23.95 | 1,714,800 | — | — |
| 2012-10-23 | $24.16 | $24.16 | 1,191,750 | — | — |
| 2012-10-22 | $24.65 | $24.65 | 1,086,450 | — | — |
| 2012-10-19 | $24.15 | $24.15 | 1,494,150 | — | — |
| 2012-10-18 | $25.10 | $25.10 | 1,503,150 | — | — |
| 2012-10-17 | $25.97 | $25.97 | 1,529,850 | — | — |
| 2012-10-16 | $26.61 | $26.61 | 2,196,750 | — | — |
| 2012-10-15 | $25.19 | $25.19 | 1,525,950 | — | — |
| 2012-10-12 | $24.37 | $24.37 | 1,529,550 | — | — |
| 2012-10-11 | $23.49 | $23.49 | 965,400 | — | — |
| 2012-10-10 | $23.10 | $23.10 | 870,000 | — | — |
| 2012-10-09 | $22.65 | $22.65 | 1,338,750 | — | — |
| 2012-10-08 | $22.85 | $22.85 | 1,570,200 | — | — |
| 2012-10-05 | $23.93 | $23.93 | 2,818,650 | — | — |
| 2012-10-04 | $24.42 | $24.42 | 2,359,950 | — | — |
| 2012-10-03 | $24.06 | $24.06 | 2,876,700 | — | — |
| 2012-10-02 | $22.81 | $22.81 | 2,933,100 | — | — |
| 2012-10-01 | $22.57 | $22.57 | 2,431,500 | — | — |
| 2012-09-28 | $21.90 | $21.90 | 1,675,500 | — | — |
| 2012-09-27 | $22.43 | $22.43 | 2,397,300 | — | — |
| 2012-09-26 | $21.69 | $21.69 | 3,688,050 | — | — |
| 2012-09-25 | $22.76 | $22.76 | 3,851,400 | — | — |
| 2012-09-24 | $23.71 | $23.71 | 2,704,950 | — | — |
| 2012-09-21 | $23.38 | $23.38 | 4,937,850 | — | — |
| 2012-09-20 | $23.46 | $23.46 | 3,752,250 | — | — |
| 2012-09-19 | $24.47 | $24.47 | 2,627,250 | — | — |
| 2012-09-18 | $25.26 | $25.26 | 2,069,250 | — | — |
| 2012-09-17 | $26.27 | $26.27 | 1,323,900 | — | — |
| 2012-09-14 | $26.33 | $26.33 | 2,157,150 | — | — |
| 2012-09-13 | $25.73 | $25.73 | 1,797,000 | — | — |
| 2012-09-12 | $25.51 | $25.51 | 2,209,350 | — | — |
| 2012-09-11 | $26.11 | $26.11 | 1,760,250 | — | — |
| 2012-09-10 | $26.00 | $26.00 | 3,022,800 | — | — |
| 2012-09-07 | $27.13 | $27.13 | 3,872,400 | — | — |
| 2012-09-06 | $28.48 | $28.48 | 1,948,950 | — | — |
| 2012-09-05 | $28.67 | $28.67 | 2,627,850 | — | — |
| 2012-09-04 | $29.11 | $29.11 | 1,704,000 | — | — |
| 2012-08-31 | $29.14 | $29.14 | 2,043,750 | — | — |
| 2012-08-30 | $28.28 | $28.28 | 2,081,700 | — | — |
| 2012-08-29 | $29.53 | $29.53 | 2,036,250 | — | — |
| 2012-08-28 | $28.71 | $28.71 | 1,336,050 | — | — |
| 2012-08-27 | $27.46 | $27.46 | 940,200 | — | — |
| 2012-08-24 | $26.93 | $26.93 | 1,761,450 | — | — |
| 2012-08-23 | $27.95 | $27.95 | 941,100 | — | — |
| 2012-08-22 | $28.13 | $28.13 | 1,076,250 | — | — |
| 2012-08-21 | $28.23 | $28.23 | 2,324,700 | — | — |
| 2012-08-20 | $27.59 | $27.59 | 1,504,950 | — | — |
| 2012-08-17 | $27.21 | $27.21 | 1,505,850 | — | — |
| 2012-08-16 | $27.13 | $27.13 | 1,920,750 | — | — |
| 2012-08-15 | $26.67 | $26.67 | 1,158,900 | — | — |
| 2012-08-14 | $26.51 | $26.51 | 1,620,750 | — | — |
| 2012-08-13 | $26.67 | $26.67 | 2,694,900 | — | — |
| 2012-08-10 | $26.67 | $26.67 | 918,300 | — | — |
| 2012-08-09 | $26.50 | $26.50 | 1,660,050 | — | — |
| 2012-08-08 | $26.23 | $26.23 | 2,861,550 | — | — |
| 2012-08-07 | $25.92 | $25.92 | 1,468,050 | — | — |
| 2012-08-06 | $25.37 | $25.37 | 1,580,550 | — | — |
| 2012-08-03 | $25.67 | $25.67 | 1,860,900 | — | — |
| 2012-08-02 | $24.69 | $24.69 | 958,800 | — | — |
| 2012-08-01 | $24.81 | $24.81 | 7,723,350 | — | — |
| 2012-07-31 | $25.33 | $25.33 | 1,974,450 | — | — |
| 2012-07-30 | $25.65 | $25.65 | 2,304,150 | — | — |
| 2012-07-27 | $25.05 | $25.05 | 2,978,550 | — | — |
| 2012-07-26 | $22.79 | $22.79 | 2,334,900 | — | — |
| 2012-07-25 | $22.86 | $22.86 | 1,123,950 | — | — |
| 2012-07-24 | $23.03 | $23.03 | 1,038,450 | — | — |
| 2012-07-23 | $22.89 | $22.89 | 1,066,050 | — | — |
| 2012-07-20 | $23.28 | $23.28 | 1,047,600 | — | — |
| 2012-07-19 | $23.27 | $23.27 | 1,459,950 | — | — |
| 2012-07-18 | $23.85 | $23.85 | 1,981,800 | — | — |
| 2012-07-17 | $22.80 | $22.80 | 1,328,850 | — | — |
| 2012-07-16 | $22.83 | $22.83 | 2,291,550 | — | — |
| 2012-07-13 | $22.01 | $22.01 | 880,050 | — | — |
| 2012-07-12 | $21.65 | $21.65 | 1,520,550 | — | — |
| 2012-07-11 | $21.99 | $21.99 | 1,538,400 | — | — |
| 2012-07-10 | $22.63 | $22.63 | 2,413,050 | — | — |
| 2012-07-09 | $23.63 | $23.63 | 1,368,000 | — | — |
| 2012-07-06 | $23.93 | $23.93 | 967,950 | — | — |
| 2012-07-05 | $24.11 | $24.11 | 1,727,700 | — | — |
| 2012-07-03 | $23.71 | $23.71 | 1,351,050 | — | — |
| 2012-07-02 | $23.53 | $23.53 | 1,773,900 | — | — |
| 2012-06-29 | $22.76 | $22.76 | 1,134,750 | — | — |
| 2012-06-28 | $22.17 | $22.17 | 1,292,400 | — | — |
| 2012-06-27 | $22.81 | $22.81 | 1,770,900 | — | — |
| 2012-06-26 | $22.01 | $22.01 | 1,846,350 | — | — |
| 2012-06-25 | $21.17 | $21.17 | 897,450 | — | — |
| 2012-06-22 | $21.11 | $21.11 | 1,435,200 | — | — |
| 2012-06-21 | $20.37 | $20.37 | 1,135,800 | — | — |
| 2012-06-20 | $21.20 | $21.20 | 1,392,300 | — | — |
| 2012-06-19 | $20.93 | $20.93 | 1,882,050 | — | — |
| 2012-06-18 | $20.37 | $20.37 | 2,027,550 | — | — |
| 2012-06-15 | $19.74 | $19.74 | 2,233,650 | — | — |
| 2012-06-14 | $19.19 | $19.19 | 6,210,600 | — | — |
| 2012-06-13 | $19.71 | $19.71 | 2,560,050 | — | — |
| 2012-06-12 | $21.27 | $21.27 | 1,032,750 | — | — |
| 2012-06-11 | $20.85 | $20.85 | 989,850 | — | — |
| 2012-06-08 | $20.79 | $20.79 | 839,700 | — | — |
| 2012-06-07 | $20.78 | $20.78 | 1,173,750 | — | — |
| 2012-06-06 | $21.81 | $21.81 | 1,659,450 | — | — |
| 2012-06-05 | $20.63 | $20.63 | 1,350,150 | — | — |
| 2012-06-04 | $19.91 | $19.91 | 751,200 | — | — |
| 2012-06-01 | $19.27 | $19.27 | 1,326,450 | — | — |
| 2012-05-31 | $20.27 | $20.27 | 1,771,350 | — | — |
| 2012-05-30 | $20.72 | $20.72 | 1,774,050 | — | — |
| 2012-05-29 | $21.20 | $21.20 | 1,764,450 | — | — |
| 2012-05-25 | $20.42 | $20.42 | 1,072,050 | — | — |
| 2012-05-24 | $20.27 | $20.27 | 2,471,850 | — | — |
| 2012-05-23 | $19.93 | $19.93 | 2,010,750 | — | — |
| 2012-05-22 | $18.93 | $18.93 | 1,134,600 | — | — |
| 2012-05-21 | $18.25 | $18.25 | 956,100 | — | — |
| 2012-05-18 | $17.13 | $17.13 | 1,072,800 | — | — |
| 2012-05-17 | $17.25 | $17.25 | 1,011,600 | — | — |
| 2012-05-16 | $17.79 | $17.79 | 852,000 | — | — |
| 2012-05-15 | $18.28 | $18.28 | 707,700 | — | — |
| 2012-05-14 | $18.43 | $18.43 | 865,650 | — | — |
| 2012-05-11 | $18.30 | $18.30 | 1,142,850 | — | — |
| 2012-05-10 | $18.44 | $18.44 | 703,950 | — | — |
| 2012-05-09 | $18.75 | $18.75 | 931,500 | — | — |
| 2012-05-08 | $19.51 | $19.51 | 1,158,900 | — | — |
| 2012-05-07 | $19.49 | $19.49 | 1,167,750 | — | — |
| 2012-05-04 | $19.05 | $19.05 | 1,049,400 | — | — |
| 2012-05-03 | $19.43 | $19.43 | 1,908,150 | — | — |
| 2012-05-02 | $20.03 | $20.03 | 1,686,300 | — | — |
| 2012-05-01 | $20.75 | $20.75 | 3,155,550 | — | — |
| 2012-04-30 | $19.66 | $19.66 | 1,532,850 | — | — |
| 2012-04-27 | $19.51 | $19.51 | 1,294,800 | — | — |
| 2012-04-26 | $19.37 | $19.37 | 1,781,400 | — | — |
| 2012-04-25 | $18.83 | $18.83 | 1,390,650 | — | — |
| 2012-04-24 | $18.98 | $18.98 | 1,795,650 | — | — |
| 2012-04-23 | $18.33 | $18.33 | 1,033,050 | — | — |
| 2012-04-20 | $18.63 | $18.63 | 1,468,800 | — | — |
| 2012-04-19 | $18.19 | $18.19 | 1,312,950 | — | — |
| 2012-04-18 | $18.37 | $18.37 | 1,482,600 | — | — |
| 2012-04-17 | $18.40 | $18.40 | 2,444,250 | — | — |
| 2012-04-16 | $17.52 | $17.52 | 3,563,400 | — | — |
| 2012-04-13 | $16.28 | $16.28 | 796,350 | — | — |
| 2012-04-12 | $16.26 | $16.26 | 1,452,300 | — | — |
| 2012-04-11 | $15.40 | $15.40 | 1,147,050 | — | — |
| 2012-04-10 | $14.95 | $14.95 | 1,858,350 | — | — |
| 2012-04-09 | $15.73 | $15.73 | 1,174,800 | — | — |
| 2012-04-05 | $16.22 | $16.22 | 7,218,600 | — | — |
| 2012-04-04 | $16.53 | $16.53 | 1,531,500 | — | — |
| 2012-04-03 | $16.61 | $16.61 | 4,195,500 | — | — |
| 2012-04-02 | $16.17 | $16.17 | 1,494,150 | — | — |
| 2012-03-30 | $15.69 | $15.69 | 493,200 | — | — |
| 2012-03-29 | $15.68 | $15.68 | 547,350 | — | — |
| 2012-03-28 | $15.47 | $15.47 | 616,950 | — | — |
| 2012-03-27 | $15.71 | $15.71 | 734,700 | — | — |
| 2012-03-26 | $16.00 | $16.00 | 869,400 | — | — |
| 2012-03-23 | $15.94 | $15.94 | 1,141,500 | — | — |
| 2012-03-22 | $15.41 | $15.41 | 734,400 | — | — |
| 2012-03-21 | $15.63 | $15.63 | 761,550 | — | — |
| 2012-03-20 | $15.25 | $15.25 | 575,850 | — | — |
| 2012-03-19 | $15.45 | $15.45 | 785,700 | — | — |
| 2012-03-16 | $15.38 | $15.38 | 829,050 | — | — |
| 2012-03-15 | $15.46 | $15.46 | 825,450 | — | — |
| 2012-03-14 | $15.21 | $15.21 | 1,040,100 | — | — |
| 2012-03-13 | $14.57 | $14.57 | 1,450,200 | — | — |
| 2012-03-12 | $14.48 | $14.48 | 1,073,550 | — | — |
| 2012-03-09 | $14.60 | $14.60 | 1,253,100 | — | — |
| 2012-03-08 | $14.73 | $14.73 | 632,250 | — | — |
| 2012-03-07 | $14.58 | $14.58 | 1,146,150 | — | — |
| 2012-03-06 | $14.47 | $14.47 | 1,419,750 | — | — |
| 2012-03-05 | $14.80 | $14.80 | 741,300 | — | — |
| 2012-03-02 | $15.03 | $15.03 | 1,036,650 | — | — |
| 2012-03-01 | $15.21 | $15.21 | 1,139,700 | — | — |
| 2012-02-29 | $14.93 | $14.93 | 1,878,150 | — | — |
| 2012-02-28 | $15.79 | $15.79 | 1,187,700 | — | — |
| 2012-02-27 | $16.35 | $16.35 | 1,669,500 | — | — |
| 2012-02-24 | $16.10 | $16.10 | 2,919,750 | — | — |
| 2012-02-23 | $15.54 | $15.54 | 5,114,250 | — | — |
| 2012-02-22 | $13.95 | $13.95 | 505,200 | — | — |
| 2012-02-21 | $14.00 | $14.00 | 571,950 | — | — |
| 2012-02-17 | $13.94 | $13.94 | 671,100 | — | — |
| 2012-02-16 | $14.36 | $14.36 | 616,800 | — | — |
| 2012-02-15 | $13.59 | $13.59 | 454,050 | — | — |
| 2012-02-14 | $13.82 | $13.82 | 655,350 | — | — |
| 2012-02-13 | $13.87 | $13.87 | 587,550 | — | — |
| 2012-02-10 | $13.51 | $13.51 | 389,250 | — | — |
| 2012-02-09 | $13.71 | $13.71 | 619,650 | — | — |
| 2012-02-08 | $13.86 | $13.86 | 591,600 | — | — |
| 2012-02-07 | $13.78 | $13.78 | 880,800 | — | — |
| 2012-02-06 | $14.24 | $14.24 | 675,000 | — | — |
| 2012-02-03 | $14.09 | $14.09 | 1,153,200 | — | — |
| 2012-02-02 | $13.41 | $13.41 | 711,600 | — | — |
| 2012-02-01 | $13.14 | $13.14 | 817,650 | — | — |
| 2012-01-31 | $12.75 | $12.75 | 511,950 | — | — |
| 2012-01-30 | $12.78 | $12.78 | 683,550 | — | — |
| 2012-01-27 | $12.89 | $12.89 | 396,750 | — | — |
| 2012-01-26 | $12.76 | $12.76 | 735,150 | — | — |
| 2012-01-25 | $12.68 | $12.68 | 543,750 | — | — |
| 2012-01-24 | $12.56 | $12.56 | 661,800 | — | — |
| 2012-01-23 | $12.49 | $12.49 | 1,040,250 | — | — |
| 2012-01-20 | $12.27 | $12.27 | 1,213,350 | — | — |
| 2012-01-19 | $11.59 | $11.59 | 488,250 | — | — |
| 2012-01-18 | $11.63 | $11.63 | 458,550 | — | — |
| 2012-01-17 | $11.39 | $11.39 | 421,350 | — | — |
| 2012-01-13 | $11.40 | $11.40 | 422,850 | — | — |
| 2012-01-12 | $11.37 | $11.37 | 782,250 | — | — |
| 2012-01-11 | $11.39 | $11.39 | 907,350 | — | — |
| 2012-01-10 | $10.69 | $10.69 | 1,038,450 | — | — |
| 2012-01-09 | $10.54 | $10.54 | 563,100 | — | — |
| 2012-01-06 | $10.67 | $10.67 | 495,300 | — | — |
| 2012-01-05 | $10.73 | $10.73 | 934,200 | — | — |
| 2012-01-04 | $10.33 | $10.33 | 402,900 | — | — |
| 2012-01-03 | $10.24 | $10.24 | 510,750 | — | — |