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
- 1998-07-28 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 | $25.04 | $67.59 | 3,701,000 | — | — |
| 2012-12-28 | $24.63 | $66.47 | 2,891,400 | — | — |
| 2012-12-27 | $24.64 | $66.49 | 2,862,600 | — | — |
| 2012-12-26 | $24.71 | $66.70 | 3,022,800 | — | — |
| 2012-12-24 | $25.03 | $67.55 | 1,759,600 | — | — |
| 2012-12-21 | $25.09 | $67.72 | 4,718,600 | — | — |
| 2012-12-20 | $25.29 | $68.26 | 4,168,000 | — | — |
| 2012-12-19 | $25.04 | $67.59 | 4,150,000 | — | — |
| 2012-12-18 | $24.82 | $66.98 | 4,251,800 | — | — |
| 2012-12-17 | $24.50 | $66.12 | 2,323,200 | — | — |
| 2012-12-14 | $24.41 | $65.89 | 3,125,200 | — | — |
| 2012-12-13 | $24.63 | $66.47 | 4,082,000 | — | — |
| 2012-12-12 | $24.68 | $66.62 | 3,192,000 | — | — |
| 2012-12-11 | $25.00 | $67.48 | 3,437,000 | — | — |
| 2012-12-10 | $24.93 | $67.30 | 2,302,200 | — | — |
| 2012-12-07 | $24.86 | $67.10 | 2,289,600 | — | — |
| 2012-12-06 | $24.86 | $67.10 | 2,583,400 | — | — |
| 2012-12-05 | $24.97 | $67.40 | 4,456,000 | — | — |
| 2012-12-04 | $25.20 | $68.02 | 4,051,400 | — | — |
| 2012-12-03 | $25.43 | $68.65 | 4,423,600 | — | — |
| 2012-11-30 | $25.92 | $69.95 | 2,466,200 | — | — |
| 2012-11-29 | $25.87 | $69.82 | 3,182,200 | — | — |
| 2012-11-28 | $26.01 | $70.22 | 3,639,000 | — | — |
| 2012-11-27 | $25.76 | $69.53 | 2,611,600 | — | — |
| 2012-11-26 | $25.53 | $68.90 | 3,255,000 | — | — |
| 2012-11-23 | $26.00 | $70.18 | 964,600 | — | — |
| 2012-11-21 | $25.84 | $69.76 | 1,528,000 | — | — |
| 2012-11-20 | $25.69 | $69.34 | 2,271,600 | — | — |
| 2012-11-19 | $25.68 | $69.32 | 3,366,800 | — | — |
| 2012-11-16 | $25.36 | $68.45 | 3,725,200 | — | — |
| 2012-11-15 | $24.41 | $65.87 | 6,859,600 | — | — |
| 2012-11-14 | $25.15 | $67.87 | 4,857,200 | — | — |
| 2012-11-13 | $25.38 | $68.49 | 5,382,000 | — | — |
| 2012-11-12 | $25.16 | $67.91 | 4,557,000 | — | — |
| 2012-11-09 | $25.70 | $69.36 | 3,694,200 | — | — |
| 2012-11-08 | $26.20 | $70.72 | 2,334,000 | — | — |
| 2012-11-07 | $26.49 | $71.50 | 2,247,400 | — | — |
| 2012-11-06 | $26.76 | $72.23 | 1,674,800 | — | — |
| 2012-11-05 | $26.52 | $71.58 | 1,900,800 | — | — |
| 2012-11-02 | $26.58 | $71.76 | 2,416,000 | — | — |
| 2012-11-01 | $26.39 | $71.23 | 1,795,200 | — | — |
| 2012-10-31 | $26.36 | $71.14 | 3,827,400 | — | — |
| 2012-10-26 | $26.71 | $71.21 | 2,431,400 | — | — |
| 2012-10-25 | $27.05 | $72.13 | 1,717,200 | — | — |
| 2012-10-24 | $26.94 | $71.83 | 1,329,200 | — | — |
| 2012-10-23 | $26.80 | $71.46 | 1,755,400 | — | — |
| 2012-10-22 | $26.89 | $71.69 | 1,154,200 | — | — |
| 2012-10-19 | $26.77 | $71.38 | 2,090,000 | — | — |
| 2012-10-18 | $27.25 | $72.64 | 1,175,600 | — | — |
| 2012-10-17 | $27.42 | $73.11 | 1,432,400 | — | — |
| 2012-10-16 | $27.29 | $72.75 | 1,158,200 | — | — |
| 2012-10-15 | $27.02 | $72.05 | 993,600 | — | — |
| 2012-10-12 | $26.87 | $71.63 | 2,110,800 | — | — |
| 2012-10-11 | $26.77 | $71.38 | 1,587,600 | — | — |
| 2012-10-10 | $26.86 | $71.62 | 2,208,400 | — | — |
| 2012-10-09 | $27.18 | $72.48 | 1,704,800 | — | — |
| 2012-10-08 | $27.40 | $73.06 | 2,005,200 | — | — |
| 2012-10-05 | $27.44 | $73.16 | 2,057,600 | — | — |
| 2012-10-04 | $27.34 | $72.90 | 2,433,200 | — | — |
| 2012-10-03 | $27.21 | $72.54 | 2,652,400 | — | — |
| 2012-10-02 | $27.22 | $72.56 | 2,683,200 | — | — |
| 2012-10-01 | $26.99 | $71.97 | 2,749,800 | — | — |
| 2012-09-28 | $26.80 | $71.46 | 2,062,600 | — | — |
| 2012-09-27 | $26.76 | $71.37 | 3,027,600 | — | — |
| 2012-09-26 | $26.55 | $70.79 | 4,586,400 | — | — |
| 2012-09-25 | $26.73 | $71.26 | 22,788,000 | — | — |
| 2012-09-24 | $27.29 | $72.75 | 2,179,400 | — | — |
| 2012-09-21 | $27.00 | $71.98 | 3,714,200 | — | — |
| 2012-09-20 | $27.34 | $72.91 | 1,696,600 | — | — |
| 2012-09-19 | $27.20 | $72.51 | 1,757,600 | — | — |
| 2012-09-18 | $27.21 | $72.55 | 1,716,600 | — | — |
| 2012-09-17 | $27.12 | $72.31 | 1,737,800 | — | — |
| 2012-09-14 | $27.20 | $72.52 | 2,123,800 | — | — |
| 2012-09-13 | $26.98 | $71.94 | 2,103,800 | — | — |
| 2012-09-12 | $26.60 | $70.93 | 1,154,600 | — | — |
| 2012-09-11 | $26.42 | $70.43 | 1,549,400 | — | — |
| 2012-09-10 | $26.56 | $70.81 | 948,400 | — | — |
| 2012-09-07 | $26.70 | $71.19 | 1,170,400 | — | — |
| 2012-09-06 | $26.65 | $71.06 | 1,229,600 | — | — |
| 2012-09-05 | $26.53 | $70.73 | 1,706,200 | — | — |
| 2012-09-04 | $26.54 | $70.77 | 1,358,600 | — | — |
| 2012-08-31 | $26.70 | $71.19 | 1,094,600 | — | — |
| 2012-08-30 | $26.59 | $70.91 | 933,400 | — | — |
| 2012-08-29 | $26.55 | $70.79 | 1,470,200 | — | — |
| 2012-08-28 | $26.61 | $70.94 | 1,003,800 | — | — |
| 2012-08-27 | $26.41 | $70.41 | 1,038,800 | — | — |
| 2012-08-24 | $26.40 | $70.38 | 896,000 | — | — |
| 2012-08-23 | $26.41 | $70.42 | 1,706,600 | — | — |
| 2012-08-22 | $26.50 | $70.66 | 1,661,800 | — | — |
| 2012-08-21 | $26.77 | $71.38 | 1,496,000 | — | — |
| 2012-08-20 | $26.82 | $71.50 | 1,608,800 | — | — |
| 2012-08-17 | $26.94 | $71.83 | 3,638,800 | — | — |
| 2012-08-16 | $26.56 | $70.82 | 1,619,200 | — | — |
| 2012-08-15 | $26.36 | $70.27 | 1,177,400 | — | — |
| 2012-08-14 | $26.31 | $70.14 | 1,299,000 | — | — |
| 2012-08-13 | $26.15 | $69.71 | 1,416,400 | — | — |
| 2012-08-10 | $26.39 | $70.35 | 1,420,800 | — | — |
| 2012-08-09 | $26.42 | $70.45 | 1,566,600 | — | — |
| 2012-08-08 | $26.50 | $70.65 | 1,434,000 | — | — |
| 2012-08-07 | $26.76 | $71.37 | 1,361,400 | — | — |
| 2012-08-06 | $26.82 | $71.50 | 1,321,000 | — | — |
| 2012-08-03 | $26.49 | $70.62 | 1,800,600 | — | — |
| 2012-08-02 | $26.48 | $70.59 | 1,409,400 | — | — |
| 2012-08-01 | $26.74 | $71.29 | 1,952,000 | — | — |
| 2012-07-31 | $26.50 | $70.66 | 1,867,600 | — | — |
| 2012-07-30 | $26.80 | $71.45 | 1,643,000 | — | — |
| 2012-07-27 | $26.72 | $71.23 | 2,041,800 | — | — |
| 2012-07-26 | $26.95 | $71.01 | 2,285,600 | — | — |
| 2012-07-25 | $26.69 | $70.33 | 2,453,800 | — | — |
| 2012-07-24 | $27.07 | $71.31 | 4,711,600 | — | — |
| 2012-07-23 | $27.33 | $72.00 | 1,981,200 | — | — |
| 2012-07-20 | $27.33 | $72.01 | 2,230,000 | — | — |
| 2012-07-19 | $27.33 | $72.03 | 1,095,000 | — | — |
| 2012-07-18 | $27.31 | $71.95 | 1,900,000 | — | — |
| 2012-07-17 | $27.13 | $71.49 | 2,328,000 | — | — |
| 2012-07-16 | $26.87 | $70.80 | 2,217,600 | — | — |
| 2012-07-13 | $26.45 | $69.68 | 1,735,000 | — | — |
| 2012-07-12 | $26.11 | $68.79 | 1,341,800 | — | — |
| 2012-07-11 | $26.09 | $68.76 | 1,379,600 | — | — |
| 2012-07-10 | $25.75 | $67.85 | 1,865,800 | — | — |
| 2012-07-09 | $25.97 | $68.43 | 1,828,000 | — | — |
| 2012-07-06 | $25.89 | $68.22 | 1,612,000 | — | — |
| 2012-07-05 | $25.70 | $67.70 | 1,701,200 | — | — |
| 2012-07-03 | $25.88 | $68.19 | 1,509,400 | — | — |
| 2012-07-02 | $25.88 | $68.18 | 2,133,400 | — | — |
| 2012-06-29 | $25.62 | $67.51 | 2,200,000 | — | — |
| 2012-06-28 | $25.04 | $65.98 | 1,680,600 | — | — |
| 2012-06-27 | $24.88 | $65.56 | 2,340,400 | — | — |
| 2012-06-26 | $24.29 | $63.99 | 1,855,200 | — | — |
| 2012-06-25 | $24.15 | $63.63 | 2,070,800 | — | — |
| 2012-06-22 | $24.15 | $63.62 | 1,924,000 | — | — |
| 2012-06-21 | $23.97 | $63.15 | 2,038,800 | — | — |
| 2012-06-20 | $24.47 | $64.48 | 1,955,200 | — | — |
| 2012-06-19 | $24.39 | $64.27 | 2,245,600 | — | — |
| 2012-06-18 | $23.82 | $62.75 | 2,319,600 | — | — |
| 2012-06-15 | $23.90 | $62.96 | 3,656,000 | — | — |
| 2012-06-14 | $24.08 | $63.44 | 1,452,200 | — | — |
| 2012-06-13 | $24.27 | $63.95 | 4,037,000 | — | — |
| 2012-06-12 | $24.35 | $64.16 | 1,740,400 | — | — |
| 2012-06-11 | $24.21 | $63.78 | 1,781,800 | — | — |
| 2012-06-08 | $24.05 | $63.37 | 1,861,000 | — | — |
| 2012-06-07 | $23.93 | $63.07 | 1,756,200 | — | — |
| 2012-06-06 | $23.80 | $62.71 | 2,462,400 | — | — |
| 2012-06-05 | $23.49 | $61.89 | 2,609,000 | — | — |
| 2012-06-04 | $23.12 | $60.91 | 7,070,600 | — | — |
| 2012-06-01 | $23.76 | $62.62 | 4,179,200 | — | — |
| 2012-05-31 | $24.38 | $64.24 | 2,719,000 | — | — |
| 2012-05-30 | $24.43 | $64.38 | 2,400,800 | — | — |
| 2012-05-29 | $25.06 | $66.03 | 1,617,800 | — | — |
| 2012-05-25 | $24.72 | $65.14 | 1,833,400 | — | — |
| 2012-05-24 | $24.75 | $65.23 | 1,640,800 | — | — |
| 2012-05-23 | $24.75 | $65.20 | 2,047,600 | — | — |
| 2012-05-22 | $24.88 | $65.54 | 2,037,000 | — | — |
| 2012-05-21 | $24.75 | $65.21 | 2,380,400 | — | — |
| 2012-05-18 | $24.24 | $63.87 | 3,792,600 | — | — |
| 2012-05-17 | $25.20 | $66.39 | 2,527,800 | — | — |
| 2012-05-16 | $25.29 | $66.62 | 2,527,400 | — | — |
| 2012-05-15 | $25.18 | $66.35 | 2,043,200 | — | — |
| 2012-05-14 | $25.08 | $66.10 | 1,562,400 | — | — |
| 2012-05-11 | $25.33 | $66.74 | 1,380,600 | — | — |
| 2012-05-10 | $25.50 | $67.18 | 2,019,400 | — | — |
| 2012-05-09 | $25.15 | $66.26 | 2,517,000 | — | — |
| 2012-05-08 | $25.35 | $66.80 | 2,825,800 | — | — |
| 2012-05-07 | $25.96 | $68.40 | 1,540,200 | — | — |
| 2012-05-04 | $26.24 | $69.13 | 1,674,600 | — | — |
| 2012-05-03 | $26.13 | $68.85 | 1,672,800 | — | — |
| 2012-05-02 | $26.33 | $69.39 | 2,491,800 | — | — |
| 2012-05-01 | $25.84 | $68.10 | 1,759,000 | — | — |
| 2012-04-30 | $25.77 | $67.90 | 1,540,600 | — | — |
| 2012-04-27 | $25.67 | $67.64 | 2,050,000 | — | — |
| 2012-04-26 | $25.70 | $67.72 | 2,586,000 | — | — |
| 2012-04-25 | $25.84 | $67.27 | 2,380,200 | — | — |
| 2012-04-24 | $26.15 | $68.07 | 1,181,600 | — | — |
| 2012-04-23 | $26.09 | $67.91 | 1,767,400 | — | — |
| 2012-04-20 | $26.05 | $67.81 | 1,980,600 | — | — |
| 2012-04-19 | $25.94 | $67.52 | 2,186,400 | — | — |
| 2012-04-18 | $25.68 | $66.86 | 1,574,000 | — | — |
| 2012-04-17 | $25.59 | $66.62 | 2,792,800 | — | — |
| 2012-04-16 | $25.21 | $65.61 | 2,081,000 | — | — |
| 2012-04-13 | $25.21 | $65.62 | 1,779,600 | — | — |
| 2012-04-12 | $25.05 | $65.19 | 1,764,800 | — | — |
| 2012-04-11 | $24.66 | $64.18 | 1,354,400 | — | — |
| 2012-04-10 | $24.64 | $64.14 | 3,486,000 | — | — |
| 2012-04-09 | $25.12 | $65.39 | 1,391,000 | — | — |
| 2012-04-05 | $25.34 | $65.97 | 1,650,600 | — | — |
| 2012-04-04 | $25.14 | $65.44 | 1,847,600 | — | — |
| 2012-04-03 | $25.61 | $66.66 | 2,066,200 | — | — |
| 2012-04-02 | $25.45 | $66.24 | 1,810,200 | — | — |
| 2012-03-30 | $25.24 | $65.69 | 1,904,200 | — | — |
| 2012-03-29 | $24.98 | $65.02 | 3,437,800 | — | — |
| 2012-03-28 | $25.33 | $65.95 | 2,253,200 | — | — |
| 2012-03-27 | $25.40 | $66.11 | 2,146,400 | — | — |
| 2012-03-26 | $25.45 | $66.24 | 2,481,200 | — | — |
| 2012-03-23 | $25.44 | $66.22 | 2,135,600 | — | — |
| 2012-03-22 | $25.67 | $66.83 | 1,943,000 | — | — |
| 2012-03-21 | $25.63 | $66.71 | 1,908,000 | — | — |
| 2012-03-20 | $25.67 | $66.80 | 2,461,800 | — | — |
| 2012-03-19 | $25.79 | $67.12 | 2,190,000 | — | — |
| 2012-03-16 | $25.29 | $65.82 | 3,901,200 | — | — |
| 2012-03-15 | $25.50 | $66.36 | 2,088,600 | — | — |
| 2012-03-14 | $25.43 | $66.19 | 2,146,200 | — | — |
| 2012-03-13 | $25.88 | $67.35 | 1,896,200 | — | — |
| 2012-03-12 | $25.91 | $67.44 | 1,838,400 | — | — |
| 2012-03-09 | $25.75 | $67.03 | 1,873,000 | — | — |
| 2012-03-08 | $25.75 | $67.01 | 2,112,000 | — | — |
| 2012-03-07 | $25.87 | $67.32 | 1,755,200 | — | — |
| 2012-03-06 | $25.88 | $67.35 | 3,438,800 | — | — |
| 2012-03-05 | $26.23 | $68.26 | 2,107,600 | — | — |
| 2012-03-02 | $26.15 | $68.05 | 2,005,600 | — | — |
| 2012-03-01 | $26.08 | $67.87 | 2,582,200 | — | — |
| 2012-02-29 | $25.94 | $67.52 | 2,024,600 | — | — |
| 2012-02-28 | $25.89 | $67.38 | 2,001,800 | — | — |
| 2012-02-27 | $25.98 | $67.61 | 1,604,800 | — | — |
| 2012-02-24 | $25.92 | $67.48 | 2,478,800 | — | — |
| 2012-02-23 | $25.64 | $66.73 | 2,476,000 | — | — |
| 2012-02-22 | $25.90 | $67.42 | 2,669,000 | — | — |
| 2012-02-21 | $25.96 | $67.57 | 3,085,000 | — | — |
| 2012-02-17 | $26.15 | $68.05 | 3,052,400 | — | — |
| 2012-02-16 | $26.01 | $67.72 | 3,124,400 | — | — |
| 2012-02-15 | $25.58 | $66.57 | 2,716,600 | — | — |
| 2012-02-14 | $25.36 | $66.00 | 1,817,000 | — | — |
| 2012-02-13 | $25.24 | $65.69 | 2,049,800 | — | — |
| 2012-02-10 | $25.09 | $65.32 | 2,475,400 | — | — |
| 2012-02-09 | $25.00 | $65.07 | 2,110,600 | — | — |
| 2012-02-08 | $24.95 | $64.93 | 3,519,000 | — | — |
| 2012-02-07 | $25.23 | $65.67 | 1,864,600 | — | — |
| 2012-02-06 | $25.20 | $65.58 | 2,387,800 | — | — |
| 2012-02-03 | $24.98 | $65.01 | 2,320,200 | — | — |
| 2012-02-02 | $24.93 | $64.90 | 3,713,600 | — | — |
| 2012-02-01 | $25.06 | $65.22 | 4,749,600 | — | — |
| 2012-01-31 | $24.15 | $62.86 | 3,481,800 | — | — |
| 2012-01-30 | $23.80 | $61.95 | 3,501,800 | — | — |
| 2012-01-27 | $24.03 | $62.55 | 3,279,400 | — | — |
| 2012-01-26 | $24.82 | $63.78 | 9,909,600 | — | — |
| 2012-01-25 | $24.62 | $63.27 | 2,181,400 | — | — |
| 2012-01-24 | $24.49 | $62.94 | 2,751,400 | — | — |
| 2012-01-23 | $24.51 | $63.00 | 2,374,800 | — | — |
| 2012-01-20 | $24.35 | $62.59 | 2,538,400 | — | — |
| 2012-01-19 | $24.06 | $61.84 | 1,671,800 | — | — |
| 2012-01-18 | $23.98 | $61.63 | 2,060,600 | — | — |
| 2012-01-17 | $23.80 | $61.16 | 2,333,600 | — | — |
| 2012-01-13 | $23.45 | $60.26 | 1,827,400 | — | — |
| 2012-01-12 | $23.31 | $59.92 | 1,860,600 | — | — |
| 2012-01-11 | $23.29 | $59.85 | 2,310,800 | — | — |
| 2012-01-10 | $23.50 | $60.40 | 2,576,000 | — | — |
| 2012-01-09 | $23.58 | $60.61 | 3,711,400 | — | — |
| 2012-01-06 | $24.00 | $61.68 | 7,753,200 | — | — |
| 2012-01-05 | $24.03 | $61.75 | 3,337,000 | — | — |
| 2012-01-04 | $23.61 | $60.69 | 2,267,200 | — | — |
| 2012-01-03 | $23.33 | $59.98 | 2,980,000 | — | — |