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
- 2009-11-13 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 | $44.09 | $44.09 | 3,404,100 | — | — |
| 2012-12-28 | $42.70 | $42.70 | 2,114,300 | — | — |
| 2012-12-27 | $43.12 | $43.12 | 2,227,900 | — | — |
| 2012-12-26 | $42.95 | $42.95 | 2,623,500 | — | — |
| 2012-12-24 | $43.46 | $43.46 | 1,587,500 | — | — |
| 2012-12-21 | $43.63 | $43.63 | 5,483,500 | — | — |
| 2012-12-20 | $43.97 | $43.97 | 5,205,100 | — | — |
| 2012-12-19 | $43.28 | $43.28 | 5,994,500 | — | — |
| 2012-12-18 | $44.20 | $44.20 | 5,519,800 | — | — |
| 2012-12-17 | $44.13 | $44.13 | 4,976,200 | — | — |
| 2012-12-14 | $43.83 | $43.83 | 3,904,200 | — | — |
| 2012-12-13 | $44.95 | $44.95 | 10,397,300 | — | — |
| 2012-12-12 | $44.39 | $44.39 | 17,707,500 | — | — |
| 2012-12-11 | $42.94 | $42.94 | 28,375,200 | — | — |
| 2012-12-10 | $46.57 | $46.57 | 5,670,900 | — | — |
| 2012-12-07 | $46.80 | $46.80 | 3,985,000 | — | — |
| 2012-12-06 | $46.43 | $46.43 | 5,114,300 | — | — |
| 2012-12-05 | $46.60 | $46.60 | 5,788,400 | — | — |
| 2012-12-04 | $47.94 | $47.94 | 5,949,500 | — | — |
| 2012-12-03 | $48.76 | $48.76 | 8,317,400 | — | — |
| 2012-11-30 | $50.00 | $50.00 | 66,137,200 | — | — |
| 2012-11-29 | $49.86 | $49.86 | 11,412,300 | — | — |
| 2012-11-28 | $49.58 | $49.58 | 4,484,200 | — | — |
| 2012-11-27 | $49.51 | $49.51 | 10,802,400 | — | — |
| 2012-11-26 | $49.31 | $49.31 | 4,008,800 | — | — |
| 2012-11-23 | $49.41 | $49.41 | 1,407,100 | — | — |
| 2012-11-21 | $48.00 | $48.00 | 1,617,000 | — | — |
| 2012-11-20 | $47.59 | $47.59 | 3,612,400 | — | — |
| 2012-11-19 | $48.47 | $48.47 | 2,406,600 | — | — |
| 2012-11-16 | $48.70 | $48.70 | 4,520,600 | — | — |
| 2012-11-15 | $47.96 | $47.96 | 4,318,300 | — | — |
| 2012-11-14 | $47.18 | $47.18 | 3,427,300 | — | — |
| 2012-11-13 | $46.60 | $46.60 | 3,472,400 | — | — |
| 2012-11-12 | $46.71 | $46.71 | 1,644,600 | — | — |
| 2012-11-09 | $46.99 | $46.99 | 4,125,300 | — | — |
| 2012-11-08 | $48.12 | $48.12 | 2,261,800 | — | — |
| 2012-11-07 | $47.98 | $47.98 | 2,211,300 | — | — |
| 2012-11-06 | $48.00 | $48.00 | 2,254,500 | — | — |
| 2012-11-05 | $47.73 | $47.73 | 1,853,400 | — | — |
| 2012-11-02 | $47.77 | $47.77 | 1,885,100 | — | — |
| 2012-11-01 | $48.50 | $48.50 | 3,580,500 | — | — |
| 2012-10-31 | $48.62 | $48.62 | 4,080,400 | — | — |
| 2012-10-26 | $47.63 | $47.63 | 2,281,600 | — | — |
| 2012-10-25 | $47.30 | $47.30 | 2,708,200 | — | — |
| 2012-10-24 | $47.22 | $47.22 | 4,638,900 | — | — |
| 2012-10-23 | $47.11 | $47.11 | 3,349,200 | — | — |
| 2012-10-22 | $46.95 | $46.95 | 2,506,600 | — | — |
| 2012-10-19 | $47.17 | $47.17 | 4,034,100 | — | — |
| 2012-10-18 | $47.29 | $47.29 | 10,520,600 | — | — |
| 2012-10-17 | $48.24 | $48.24 | 16,966,500 | — | — |
| 2012-10-16 | $50.29 | $50.29 | 3,814,700 | — | — |
| 2012-10-15 | $49.33 | $49.33 | 4,158,400 | — | — |
| 2012-10-12 | $49.25 | $49.25 | 5,537,000 | — | — |
| 2012-10-11 | $49.57 | $49.57 | 9,612,000 | — | — |
| 2012-10-10 | $50.46 | $50.46 | 2,586,000 | — | — |
| 2012-10-09 | $50.21 | $50.21 | 3,202,700 | — | — |
| 2012-10-08 | $51.05 | $51.05 | 2,919,000 | — | — |
| 2012-10-05 | $51.69 | $51.69 | 3,202,900 | — | — |
| 2012-10-04 | $52.07 | $52.07 | 6,312,800 | — | — |
| 2012-10-03 | $51.55 | $51.55 | 3,202,100 | — | — |
| 2012-10-02 | $51.55 | $51.55 | 5,244,400 | — | — |
| 2012-10-01 | $51.61 | $51.61 | 5,812,800 | — | — |
| 2012-09-28 | $51.54 | $51.54 | 26,313,000 | — | — |
| 2012-09-27 | $52.00 | $52.00 | 7,688,600 | — | — |
| 2012-09-26 | $52.86 | $52.86 | 3,029,400 | — | — |
| 2012-09-25 | $52.70 | $52.70 | 2,423,000 | — | — |
| 2012-09-24 | $52.51 | $52.51 | 2,403,500 | — | — |
| 2012-09-21 | $52.94 | $52.94 | 3,464,100 | — | — |
| 2012-09-20 | $52.45 | $52.45 | 5,283,600 | — | — |
| 2012-09-19 | $51.18 | $51.18 | 2,603,000 | — | — |
| 2012-09-18 | $50.25 | $50.25 | 2,030,800 | — | — |
| 2012-09-17 | $50.11 | $50.11 | 2,001,800 | — | — |
| 2012-09-14 | $50.16 | $50.16 | 2,710,700 | — | — |
| 2012-09-13 | $50.74 | $50.74 | 2,842,000 | — | — |
| 2012-09-12 | $49.72 | $49.72 | 3,496,500 | — | — |
| 2012-09-11 | $48.83 | $48.83 | 2,344,100 | — | — |
| 2012-09-10 | $48.97 | $48.97 | 2,609,500 | — | — |
| 2012-09-07 | $49.85 | $49.85 | 3,055,200 | — | — |
| 2012-09-06 | $50.64 | $50.64 | 4,509,200 | — | — |
| 2012-09-05 | $51.06 | $51.06 | 5,587,800 | — | — |
| 2012-09-04 | $50.66 | $50.66 | 3,946,200 | — | — |
| 2012-08-31 | $51.07 | $51.07 | 4,392,300 | — | — |
| 2012-08-30 | $50.07 | $50.07 | 8,407,500 | — | — |
| 2012-08-29 | $48.54 | $48.54 | 2,483,600 | — | — |
| 2012-08-28 | $48.82 | $48.82 | 2,428,600 | — | — |
| 2012-08-27 | $48.85 | $48.85 | 4,675,100 | — | — |
| 2012-08-24 | $49.66 | $49.66 | 2,419,700 | — | — |
| 2012-08-23 | $49.71 | $49.71 | 4,561,100 | — | — |
| 2012-08-22 | $50.54 | $50.54 | 1,859,000 | — | — |
| 2012-08-21 | $50.77 | $50.77 | 2,172,700 | — | — |
| 2012-08-20 | $50.79 | $50.79 | 1,737,600 | — | — |
| 2012-08-17 | $51.35 | $51.35 | 1,999,600 | — | — |
| 2012-08-16 | $51.22 | $51.22 | 3,888,900 | — | — |
| 2012-08-15 | $51.76 | $51.76 | 1,335,800 | — | — |
| 2012-08-14 | $52.31 | $52.31 | 1,113,800 | — | — |
| 2012-08-13 | $52.54 | $52.54 | 2,458,400 | — | — |
| 2012-08-10 | $51.77 | $51.77 | 1,971,900 | — | — |
| 2012-08-09 | $51.35 | $51.35 | 1,426,300 | — | — |
| 2012-08-08 | $52.10 | $52.10 | 1,810,100 | — | — |
| 2012-08-07 | $52.72 | $52.72 | 2,164,800 | — | — |
| 2012-08-06 | $51.54 | $51.54 | 1,208,000 | — | — |
| 2012-08-03 | $51.90 | $51.90 | 2,083,000 | — | — |
| 2012-08-02 | $51.47 | $51.47 | 2,333,900 | — | — |
| 2012-08-01 | $51.06 | $51.06 | 2,632,600 | — | — |
| 2012-07-31 | $51.01 | $51.01 | 2,716,100 | — | — |
| 2012-07-30 | $50.95 | $50.95 | 3,375,900 | — | — |
| 2012-07-27 | $50.99 | $50.99 | 3,411,400 | — | — |
| 2012-07-26 | $51.28 | $51.28 | 4,110,600 | — | — |
| 2012-07-25 | $51.29 | $51.29 | 5,258,600 | — | — |
| 2012-07-24 | $52.48 | $52.48 | 3,725,700 | — | — |
| 2012-07-23 | $52.32 | $52.32 | 2,947,700 | — | — |
| 2012-07-20 | $52.34 | $52.34 | 3,240,000 | — | — |
| 2012-07-19 | $52.29 | $52.29 | 5,059,500 | — | — |
| 2012-07-18 | $53.74 | $53.74 | 4,311,500 | — | — |
| 2012-07-17 | $55.06 | $55.06 | 1,378,800 | — | — |
| 2012-07-16 | $54.61 | $54.61 | 2,001,000 | — | — |
| 2012-07-13 | $54.53 | $54.53 | 1,551,500 | — | — |
| 2012-07-12 | $54.00 | $54.00 | 3,073,200 | — | — |
| 2012-07-11 | $54.92 | $54.92 | 1,896,100 | — | — |
| 2012-07-10 | $55.60 | $55.60 | 3,324,300 | — | — |
| 2012-07-09 | $54.86 | $54.86 | 1,496,300 | — | — |
| 2012-07-06 | $54.59 | $54.59 | 1,917,000 | — | — |
| 2012-07-05 | $54.29 | $54.29 | 4,047,600 | — | — |
| 2012-07-03 | $53.76 | $53.76 | 2,343,200 | — | — |
| 2012-07-02 | $54.73 | $54.73 | 2,317,200 | — | — |
| 2012-06-29 | $54.39 | $54.39 | 3,181,100 | — | — |
| 2012-06-28 | $53.73 | $53.73 | 3,299,100 | — | — |
| 2012-06-27 | $54.02 | $54.02 | 4,864,500 | — | — |
| 2012-06-26 | $54.95 | $54.95 | 4,639,000 | — | — |
| 2012-06-25 | $53.19 | $53.19 | 3,847,300 | — | — |
| 2012-06-22 | $52.60 | $52.60 | 8,631,500 | — | — |
| 2012-06-21 | $52.38 | $52.38 | 3,868,900 | — | — |
| 2012-06-20 | $52.60 | $52.60 | 3,232,000 | — | — |
| 2012-06-19 | $52.20 | $52.20 | 3,117,000 | — | — |
| 2012-06-18 | $51.63 | $51.63 | 3,943,300 | — | — |
| 2012-06-15 | $52.19 | $52.19 | 7,469,500 | — | — |
| 2012-06-14 | $50.55 | $50.55 | 4,621,500 | — | — |
| 2012-06-13 | $50.18 | $50.18 | 3,449,000 | — | — |
| 2012-06-12 | $50.33 | $50.33 | 3,631,500 | — | — |
| 2012-06-11 | $50.18 | $50.18 | 3,886,200 | — | — |
| 2012-06-08 | $50.29 | $50.29 | 4,517,800 | — | — |
| 2012-06-07 | $48.98 | $48.98 | 4,736,800 | — | — |
| 2012-06-06 | $48.70 | $48.70 | 22,697,400 | — | — |
| 2012-06-05 | $46.76 | $46.76 | 8,569,900 | — | — |
| 2012-06-04 | $48.49 | $48.49 | 5,194,600 | — | — |
| 2012-06-01 | $48.62 | $48.62 | 5,251,700 | — | — |
| 2012-05-31 | $48.91 | $48.91 | 4,625,400 | — | — |
| 2012-05-30 | $48.56 | $48.56 | 3,013,800 | — | — |
| 2012-05-29 | $48.06 | $48.06 | 2,433,200 | — | — |
| 2012-05-25 | $47.58 | $47.58 | 1,072,200 | — | — |
| 2012-05-24 | $47.65 | $47.65 | 2,806,400 | — | — |
| 2012-05-23 | $46.90 | $46.90 | 2,000,000 | — | — |
| 2012-05-22 | $45.90 | $45.90 | 2,129,400 | — | — |
| 2012-05-21 | $46.35 | $46.35 | 2,603,300 | — | — |
| 2012-05-18 | $45.65 | $45.65 | 2,468,100 | — | — |
| 2012-05-17 | $45.99 | $45.99 | 3,805,900 | — | — |
| 2012-05-16 | $47.61 | $47.61 | 2,330,100 | — | — |
| 2012-05-15 | $47.00 | $47.00 | 1,401,400 | — | — |
| 2012-05-14 | $46.82 | $46.82 | 1,953,500 | — | — |
| 2012-05-11 | $47.17 | $47.17 | 2,363,100 | — | — |
| 2012-05-10 | $46.95 | $46.95 | 2,337,800 | — | — |
| 2012-05-09 | $46.84 | $46.84 | 2,939,800 | — | — |
| 2012-05-08 | $47.10 | $47.10 | 3,066,500 | — | — |
| 2012-05-07 | $48.21 | $48.21 | 3,987,300 | — | — |
| 2012-05-04 | $47.56 | $47.56 | 1,952,400 | — | — |
| 2012-05-03 | $48.08 | $48.08 | 2,200,000 | — | — |
| 2012-05-02 | $48.19 | $48.19 | 1,875,000 | — | — |
| 2012-05-01 | $47.80 | $47.80 | 1,969,000 | — | — |
| 2012-04-30 | $47.46 | $47.46 | 2,027,200 | — | — |
| 2012-04-27 | $47.78 | $47.78 | 3,735,900 | — | — |
| 2012-04-26 | $47.41 | $47.41 | 4,376,900 | — | — |
| 2012-04-25 | $46.30 | $46.30 | 2,382,200 | — | — |
| 2012-04-24 | $45.69 | $45.69 | 2,708,200 | — | — |
| 2012-04-23 | $46.50 | $46.50 | 1,285,700 | — | — |
| 2012-04-20 | $46.93 | $46.93 | 976,000 | — | — |
| 2012-04-19 | $46.64 | $46.64 | 1,291,300 | — | — |
| 2012-04-18 | $46.88 | $46.88 | 1,723,900 | — | — |
| 2012-04-17 | $46.55 | $46.55 | 2,487,500 | — | — |
| 2012-04-16 | $45.89 | $45.89 | 1,988,100 | — | — |
| 2012-04-13 | $46.30 | $46.30 | 1,887,100 | — | — |
| 2012-04-12 | $46.63 | $46.63 | 1,479,200 | — | — |
| 2012-04-11 | $45.86 | $45.86 | 1,947,300 | — | — |
| 2012-04-10 | $45.50 | $45.50 | 2,405,700 | — | — |
| 2012-04-09 | $46.54 | $46.54 | 1,859,300 | — | — |
| 2012-04-05 | $47.22 | $47.22 | 2,272,900 | — | — |
| 2012-04-04 | $46.84 | $46.84 | 2,334,400 | — | — |
| 2012-04-03 | $47.00 | $47.00 | 1,700,900 | — | — |
| 2012-04-02 | $46.76 | $46.76 | 3,174,400 | — | — |
| 2012-03-30 | $46.20 | $46.20 | 3,562,500 | — | — |
| 2012-03-29 | $46.27 | $46.27 | 4,193,400 | — | — |
| 2012-03-28 | $46.00 | $46.00 | 17,001,000 | — | — |
| 2012-03-27 | $45.75 | $45.75 | 6,228,600 | — | — |
| 2012-03-26 | $47.26 | $47.26 | 1,723,500 | — | — |
| 2012-03-23 | $47.13 | $47.13 | 2,646,500 | — | — |
| 2012-03-22 | $46.14 | $46.14 | 3,521,200 | — | — |
| 2012-03-21 | $44.75 | $44.75 | 2,026,100 | — | — |
| 2012-03-20 | $45.25 | $45.25 | 2,616,900 | — | — |
| 2012-03-19 | $44.75 | $44.75 | 1,607,100 | — | — |
| 2012-03-16 | $44.69 | $44.69 | 1,196,400 | — | — |
| 2012-03-15 | $45.13 | $45.13 | 2,422,700 | — | — |
| 2012-03-14 | $44.46 | $44.46 | 1,199,900 | — | — |
| 2012-03-13 | $43.86 | $43.86 | 1,015,900 | — | — |
| 2012-03-12 | $43.61 | $43.61 | 1,049,700 | — | — |
| 2012-03-09 | $44.21 | $44.21 | 1,689,500 | — | — |
| 2012-03-08 | $43.38 | $43.38 | 1,240,800 | — | — |
| 2012-03-07 | $42.55 | $42.55 | 1,037,600 | — | — |
| 2012-03-06 | $42.71 | $42.71 | 1,435,800 | — | — |
| 2012-03-05 | $43.20 | $43.20 | 1,117,800 | — | — |
| 2012-03-02 | $42.77 | $42.77 | 1,776,600 | — | — |
| 2012-03-01 | $43.01 | $43.01 | 2,619,600 | — | — |
| 2012-02-29 | $42.06 | $42.06 | 1,759,000 | — | — |
| 2012-02-28 | $42.29 | $42.29 | 1,589,600 | — | — |
| 2012-02-27 | $41.64 | $41.64 | 1,584,000 | — | — |
| 2012-02-24 | $41.67 | $41.67 | 1,316,500 | — | — |
| 2012-02-23 | $42.14 | $42.14 | 1,675,300 | — | — |
| 2012-02-22 | $41.38 | $41.38 | 2,078,800 | — | — |
| 2012-02-21 | $42.13 | $42.13 | 1,389,700 | — | — |
| 2012-02-17 | $42.38 | $42.38 | 1,296,400 | — | — |
| 2012-02-16 | $41.94 | $41.94 | 1,719,300 | — | — |
| 2012-02-15 | $42.27 | $42.27 | 1,891,400 | — | — |
| 2012-02-14 | $42.49 | $42.49 | 960,100 | — | — |
| 2012-02-13 | $41.76 | $41.76 | 2,740,000 | — | — |
| 2012-02-10 | $42.89 | $42.89 | 1,236,700 | — | — |
| 2012-02-09 | $42.67 | $42.67 | 1,732,400 | — | — |
| 2012-02-08 | $42.27 | $42.27 | 1,818,800 | — | — |
| 2012-02-07 | $42.41 | $42.41 | 1,621,700 | — | — |
| 2012-02-06 | $42.02 | $42.02 | 1,106,000 | — | — |
| 2012-02-03 | $41.94 | $41.94 | 2,692,400 | — | — |
| 2012-02-02 | $42.30 | $42.30 | 1,602,400 | — | — |
| 2012-02-01 | $42.32 | $42.32 | 1,455,800 | — | — |
| 2012-01-31 | $42.61 | $42.61 | 1,342,500 | — | — |
| 2012-01-30 | $42.30 | $42.30 | 1,411,000 | — | — |
| 2012-01-27 | $42.09 | $42.09 | 1,625,400 | — | — |
| 2012-01-26 | $42.42 | $42.42 | 1,701,700 | — | — |
| 2012-01-25 | $42.70 | $42.70 | 2,400,900 | — | — |
| 2012-01-24 | $41.82 | $41.82 | 2,633,100 | — | — |
| 2012-01-23 | $41.29 | $41.29 | 2,078,900 | — | — |
| 2012-01-20 | $40.96 | $40.96 | 1,575,700 | — | — |
| 2012-01-19 | $41.22 | $41.22 | 1,581,300 | — | — |
| 2012-01-18 | $41.43 | $41.43 | 1,396,000 | — | — |
| 2012-01-17 | $41.38 | $41.38 | 1,305,400 | — | — |
| 2012-01-13 | $41.00 | $41.00 | 1,450,400 | — | — |
| 2012-01-12 | $40.37 | $40.37 | 995,400 | — | — |
| 2012-01-11 | $40.41 | $40.41 | 1,132,500 | — | — |
| 2012-01-10 | $40.50 | $40.50 | 1,882,900 | — | — |
| 2012-01-09 | $40.85 | $40.85 | 1,143,400 | — | — |
| 2012-01-06 | $40.87 | $40.87 | 2,411,900 | — | — |
| 2012-01-05 | $41.36 | $41.36 | 1,265,100 | — | — |
| 2012-01-04 | $41.36 | $41.36 | 1,381,600 | — | — |
| 2012-01-03 | $41.08 | $41.08 | 1,162,500 | — | — |