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
- 1980-03-17 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 | $32.11 | $68.56 | 3,225,956 | — | — |
| 2012-12-28 | $31.64 | $67.58 | 1,683,611 | — | — |
| 2012-12-27 | $31.91 | $68.15 | 2,095,833 | — | — |
| 2012-12-26 | $32.11 | $68.58 | 1,783,543 | — | — |
| 2012-12-24 | $32.24 | $68.84 | 1,180,456 | — | — |
| 2012-12-21 | $32.72 | $69.87 | 5,198,343 | — | — |
| 2012-12-20 | $32.21 | $68.78 | 7,132,887 | — | — |
| 2012-12-19 | $31.03 | $66.27 | 2,391,407 | — | — |
| 2012-12-18 | $31.70 | $67.70 | 2,338,685 | — | — |
| 2012-12-17 | $31.18 | $66.59 | 3,588,396 | — | — |
| 2012-12-14 | $30.85 | $65.88 | 1,789,973 | — | — |
| 2012-12-13 | $31.01 | $66.22 | 1,775,828 | — | — |
| 2012-12-12 | $31.68 | $67.66 | 1,496,788 | — | — |
| 2012-12-11 | $31.62 | $67.52 | 1,947,587 | — | — |
| 2012-12-10 | $31.43 | $67.11 | 3,696,411 | — | — |
| 2012-12-07 | $32.03 | $68.39 | 1,490,542 | — | — |
| 2012-12-06 | $32.06 | $68.47 | 2,623,052 | — | — |
| 2012-12-05 | $31.99 | $68.31 | 3,452,642 | — | — |
| 2012-12-04 | $31.46 | $67.18 | 4,703,639 | — | — |
| 2012-12-03 | $32.32 | $69.03 | 2,632,972 | — | — |
| 2012-11-30 | $32.69 | $69.82 | 3,614,849 | — | — |
| 2012-11-29 | $32.96 | $70.38 | 3,224,302 | — | — |
| 2012-11-28 | $33.65 | $71.87 | 2,220,933 | — | — |
| 2012-11-27 | $32.92 | $70.30 | 2,256,203 | — | — |
| 2012-11-26 | $33.36 | $71.24 | 2,214,871 | — | — |
| 2012-11-23 | $34.15 | $72.93 | 444,554 | — | — |
| 2012-11-21 | $33.71 | $71.98 | 1,376,648 | — | — |
| 2012-11-20 | $33.34 | $71.19 | 1,590,658 | — | — |
| 2012-11-19 | $33.44 | $71.41 | 2,071,034 | — | — |
| 2012-11-16 | $32.78 | $69.99 | 1,991,859 | — | — |
| 2012-11-15 | $32.59 | $69.60 | 2,086,832 | — | — |
| 2012-11-14 | $32.77 | $69.98 | 2,376,160 | — | — |
| 2012-11-13 | $32.72 | $69.88 | 2,430,351 | — | — |
| 2012-11-12 | $32.17 | $68.69 | 1,064,909 | — | — |
| 2012-11-09 | $31.93 | $68.18 | 1,773,072 | — | — |
| 2012-11-08 | $32.00 | $68.34 | 1,215,727 | — | — |
| 2012-11-07 | $32.55 | $69.52 | 2,555,818 | — | — |
| 2012-11-06 | $33.73 | $71.78 | 1,471,621 | — | — |
| 2012-11-05 | $33.34 | $70.95 | 1,478,418 | — | — |
| 2012-11-02 | $32.95 | $70.12 | 1,879,067 | — | — |
| 2012-11-01 | $33.27 | $70.79 | 1,521,587 | — | — |
| 2012-10-31 | $33.00 | $70.23 | 3,808,652 | — | — |
| 2012-10-26 | $33.98 | $72.30 | 2,949,304 | — | — |
| 2012-10-25 | $33.05 | $70.34 | 3,835,289 | — | — |
| 2012-10-24 | $31.56 | $67.16 | 3,025,539 | — | — |
| 2012-10-23 | $31.63 | $67.30 | 2,016,842 | — | — |
| 2012-10-22 | $32.19 | $68.51 | 2,645,831 | — | — |
| 2012-10-19 | $32.75 | $69.70 | 1,986,899 | — | — |
| 2012-10-18 | $33.33 | $70.93 | 889,108 | — | — |
| 2012-10-17 | $33.24 | $70.74 | 1,193,683 | — | — |
| 2012-10-16 | $32.95 | $70.10 | 1,066,562 | — | — |
| 2012-10-15 | $32.60 | $69.37 | 1,567,328 | — | — |
| 2012-10-12 | $32.84 | $69.87 | 1,130,122 | — | — |
| 2012-10-11 | $33.12 | $70.47 | 1,976,061 | — | — |
| 2012-10-10 | $32.49 | $69.14 | 1,263,489 | — | — |
| 2012-10-09 | $32.93 | $70.07 | 1,450,863 | — | — |
| 2012-10-08 | $32.69 | $69.56 | 1,533,528 | — | — |
| 2012-10-05 | $32.57 | $69.30 | 1,878,516 | — | — |
| 2012-10-04 | $32.59 | $69.35 | 3,407,268 | — | — |
| 2012-10-03 | $31.75 | $67.56 | 1,697,755 | — | — |
| 2012-10-02 | $32.47 | $69.10 | 1,645,768 | — | — |
| 2012-10-01 | $32.68 | $69.55 | 3,594,642 | — | — |
| 2012-09-28 | $32.12 | $68.34 | 1,633,277 | — | — |
| 2012-09-27 | $32.03 | $68.16 | 2,141,024 | — | — |
| 2012-09-26 | $31.00 | $65.97 | 1,161,535 | — | — |
| 2012-09-25 | $31.08 | $66.13 | 1,286,635 | — | — |
| 2012-09-24 | $31.52 | $67.07 | 1,649,259 | — | — |
| 2012-09-21 | $31.71 | $67.47 | 2,243,161 | — | — |
| 2012-09-20 | $31.17 | $66.33 | 1,507,259 | — | — |
| 2012-09-19 | $31.10 | $66.18 | 1,383,445 | — | — |
| 2012-09-18 | $31.37 | $66.74 | 1,718,881 | — | — |
| 2012-09-17 | $31.62 | $67.28 | 1,798,423 | — | — |
| 2012-09-14 | $32.25 | $68.63 | 2,329,132 | — | — |
| 2012-09-13 | $31.44 | $66.91 | 1,979,000 | — | — |
| 2012-09-12 | $31.37 | $66.74 | 2,352,646 | — | — |
| 2012-09-11 | $30.94 | $65.83 | 3,374,018 | — | — |
| 2012-09-10 | $29.89 | $63.61 | 1,559,246 | — | — |
| 2012-09-07 | $30.03 | $63.90 | 1,153,452 | — | — |
| 2012-09-06 | $29.65 | $63.10 | 1,418,531 | — | — |
| 2012-09-05 | $28.99 | $61.68 | 1,512,035 | — | — |
| 2012-09-04 | $29.03 | $61.76 | 2,164,721 | — | — |
| 2012-08-31 | $29.37 | $62.51 | 1,798,974 | — | — |
| 2012-08-30 | $29.15 | $62.02 | 2,129,818 | — | — |
| 2012-08-29 | $29.07 | $61.86 | 1,773,807 | — | — |
| 2012-08-28 | $29.11 | $61.95 | 2,069,381 | — | — |
| 2012-08-27 | $29.40 | $62.56 | 1,767,194 | — | — |
| 2012-08-24 | $29.39 | $62.54 | 2,588,700 | — | — |
| 2012-08-23 | $29.64 | $63.06 | 1,827,080 | — | — |
| 2012-08-22 | $30.63 | $65.17 | 1,599,843 | — | — |
| 2012-08-21 | $30.82 | $65.57 | 2,618,092 | — | — |
| 2012-08-20 | $30.74 | $65.41 | 1,773,807 | — | — |
| 2012-08-17 | $30.73 | $65.39 | 2,290,923 | — | — |
| 2012-08-16 | $30.52 | $64.95 | 2,045,132 | — | — |
| 2012-08-15 | $30.04 | $63.92 | 2,082,423 | — | — |
| 2012-08-14 | $29.98 | $63.79 | 1,512,586 | — | — |
| 2012-08-13 | $30.22 | $64.31 | 1,038,272 | — | — |
| 2012-08-10 | $30.33 | $64.54 | 2,148,739 | — | — |
| 2012-08-09 | $30.95 | $65.85 | 2,681,102 | — | — |
| 2012-08-08 | $30.37 | $64.63 | 1,706,757 | — | — |
| 2012-08-07 | $30.68 | $65.02 | 2,769,094 | — | — |
| 2012-08-06 | $30.01 | $63.60 | 2,414,185 | — | — |
| 2012-08-03 | $29.50 | $62.54 | 2,243,712 | — | — |
| 2012-08-02 | $29.05 | $61.57 | 3,778,893 | — | — |
| 2012-08-01 | $30.44 | $64.52 | 1,844,532 | — | — |
| 2012-07-31 | $30.70 | $65.08 | 2,335,562 | — | — |
| 2012-07-30 | $31.33 | $66.40 | 3,151,006 | — | — |
| 2012-07-27 | $31.02 | $65.76 | 2,977,961 | — | — |
| 2012-07-26 | $30.35 | $64.34 | 3,959,837 | — | — |
| 2012-07-25 | $29.77 | $63.09 | 3,677,858 | — | — |
| 2012-07-24 | $30.15 | $63.90 | 2,477,378 | — | — |
| 2012-07-23 | $30.63 | $64.93 | 2,547,919 | — | — |
| 2012-07-20 | $30.77 | $65.23 | 2,990,820 | — | — |
| 2012-07-19 | $30.16 | $63.93 | 3,952,306 | — | — |
| 2012-07-18 | $30.39 | $64.41 | 2,504,015 | — | — |
| 2012-07-17 | $30.42 | $64.49 | 2,481,052 | — | — |
| 2012-07-16 | $30.06 | $63.72 | 3,919,056 | — | — |
| 2012-07-13 | $29.97 | $63.53 | 3,177,275 | — | — |
| 2012-07-12 | $28.85 | $61.14 | 4,124,800 | — | — |
| 2012-07-11 | $29.04 | $61.55 | 3,407,268 | — | — |
| 2012-07-10 | $28.98 | $61.42 | 3,455,397 | — | — |
| 2012-07-09 | $29.71 | $62.97 | 2,347,870 | — | — |
| 2012-07-06 | $29.37 | $62.25 | 3,502,792 | — | — |
| 2012-07-05 | $29.73 | $63.01 | 2,963,265 | — | — |
| 2012-07-03 | $29.72 | $62.99 | 2,719,495 | — | — |
| 2012-07-02 | $29.28 | $62.07 | 3,720,660 | — | — |
| 2012-06-29 | $29.19 | $61.88 | 4,747,543 | — | — |
| 2012-06-28 | $29.43 | $62.39 | 3,994,005 | — | — |
| 2012-06-27 | $29.30 | $62.11 | 5,494,467 | — | — |
| 2012-06-26 | $28.15 | $59.68 | 5,133,129 | — | — |
| 2012-06-25 | $27.83 | $59.00 | 4,139,496 | — | — |
| 2012-06-22 | $27.84 | $59.02 | 4,370,958 | — | — |
| 2012-06-21 | $27.46 | $58.20 | 6,865,788 | — | — |
| 2012-06-20 | $27.63 | $58.56 | 5,531,574 | — | — |
| 2012-06-19 | $27.09 | $57.42 | 3,490,484 | — | — |
| 2012-06-18 | $26.52 | $56.22 | 4,160,621 | — | — |
| 2012-06-15 | $26.45 | $56.07 | 3,232,936 | — | — |
| 2012-06-14 | $25.86 | $54.81 | 3,708,903 | — | — |
| 2012-06-13 | $24.83 | $52.63 | 1,990,022 | — | — |
| 2012-06-12 | $25.18 | $53.37 | 2,450,742 | — | — |
| 2012-06-11 | $24.80 | $52.56 | 2,407,756 | — | — |
| 2012-06-08 | $25.13 | $53.26 | 2,811,896 | — | — |
| 2012-06-07 | $24.89 | $52.77 | 2,621,399 | — | — |
| 2012-06-06 | $25.06 | $53.12 | 2,159,761 | — | — |
| 2012-06-05 | $24.26 | $51.42 | 2,548,286 | — | — |
| 2012-06-04 | $23.95 | $50.77 | 5,101,533 | — | — |
| 2012-06-01 | $24.34 | $51.60 | 2,949,120 | — | — |
| 2012-05-31 | $25.25 | $53.52 | 4,219,589 | — | — |
| 2012-05-30 | $24.67 | $52.29 | 2,754,765 | — | — |
| 2012-05-29 | $25.90 | $54.89 | 2,916,972 | — | — |
| 2012-05-25 | $25.53 | $54.12 | 1,685,815 | — | — |
| 2012-05-24 | $25.36 | $53.75 | 2,324,356 | — | — |
| 2012-05-23 | $25.65 | $54.37 | 2,166,190 | — | — |
| 2012-05-22 | $25.28 | $53.58 | 2,907,053 | — | — |
| 2012-05-21 | $25.47 | $53.99 | 1,981,572 | — | — |
| 2012-05-18 | $25.02 | $53.04 | 3,190,318 | — | — |
| 2012-05-17 | $25.04 | $53.08 | 4,223,447 | — | — |
| 2012-05-16 | $25.44 | $53.93 | 4,312,541 | — | — |
| 2012-05-15 | $25.30 | $53.62 | 3,450,070 | — | — |
| 2012-05-14 | $26.54 | $56.26 | 2,470,765 | — | — |
| 2012-05-11 | $27.22 | $57.69 | 2,896,214 | — | — |
| 2012-05-10 | $27.13 | $57.51 | 3,262,696 | — | — |
| 2012-05-09 | $27.16 | $57.57 | 4,978,637 | — | — |
| 2012-05-08 | $26.95 | $56.86 | 3,538,246 | — | — |
| 2012-05-07 | $26.70 | $56.33 | 2,216,524 | — | — |
| 2012-05-04 | $26.67 | $56.28 | 2,889,234 | — | — |
| 2012-05-03 | $26.90 | $56.76 | 3,276,841 | — | — |
| 2012-05-02 | $27.04 | $57.06 | 4,251,553 | — | — |
| 2012-05-01 | $28.04 | $59.17 | 5,004,355 | — | — |
| 2012-04-30 | $27.12 | $57.23 | 4,831,861 | — | — |
| 2012-04-27 | $26.04 | $54.94 | 3,807,917 | — | — |
| 2012-04-26 | $25.87 | $54.60 | 4,788,141 | — | — |
| 2012-04-25 | $25.81 | $54.46 | 3,946,611 | — | — |
| 2012-04-24 | $25.25 | $53.28 | 1,336,050 | — | — |
| 2012-04-23 | $25.29 | $53.37 | 2,661,629 | — | — |
| 2012-04-20 | $25.41 | $53.61 | 3,267,656 | — | — |
| 2012-04-19 | $25.58 | $53.98 | 2,783,974 | — | — |
| 2012-04-18 | $25.02 | $52.81 | 3,083,956 | — | — |
| 2012-04-17 | $25.24 | $53.27 | 2,773,135 | — | — |
| 2012-04-16 | $24.68 | $52.07 | 3,089,467 | — | — |
| 2012-04-13 | $25.14 | $53.05 | 2,211,564 | — | — |
| 2012-04-12 | $25.37 | $53.53 | 2,723,720 | — | — |
| 2012-04-11 | $25.07 | $52.91 | 4,130,311 | — | — |
| 2012-04-10 | $25.84 | $54.52 | 3,583,252 | — | — |
| 2012-04-09 | $26.47 | $55.85 | 2,046,051 | — | — |
| 2012-04-05 | $26.73 | $56.41 | 2,464,703 | — | — |
| 2012-04-04 | $26.77 | $56.49 | 3,060,626 | — | — |
| 2012-04-03 | $26.95 | $56.87 | 3,056,952 | — | — |
| 2012-04-02 | $26.91 | $56.78 | 2,285,963 | — | — |
| 2012-03-30 | $26.24 | $55.38 | 1,918,195 | — | — |
| 2012-03-29 | $25.87 | $54.60 | 3,123,084 | — | — |
| 2012-03-28 | $26.35 | $55.61 | 1,674,058 | — | — |
| 2012-03-27 | $26.88 | $56.72 | 2,017,393 | — | — |
| 2012-03-26 | $27.22 | $57.45 | 1,666,159 | — | — |
| 2012-03-23 | $26.90 | $56.77 | 2,031,906 | — | — |
| 2012-03-22 | $26.57 | $56.06 | 2,133,492 | — | — |
| 2012-03-21 | $27.52 | $58.08 | 2,263,184 | — | — |
| 2012-03-20 | $27.76 | $58.58 | 2,748,887 | — | — |
| 2012-03-19 | $27.79 | $58.64 | 2,431,270 | — | — |
| 2012-03-16 | $27.32 | $57.64 | 3,723,783 | — | — |
| 2012-03-15 | $27.29 | $57.58 | 3,297,415 | — | — |
| 2012-03-14 | $27.15 | $57.30 | 3,516,385 | — | — |
| 2012-03-13 | $27.67 | $58.39 | 2,899,521 | — | — |
| 2012-03-12 | $27.49 | $58.01 | 3,529,796 | — | — |
| 2012-03-09 | $28.24 | $59.60 | 2,959,040 | — | — |
| 2012-03-08 | $28.74 | $60.64 | 1,876,679 | — | — |
| 2012-03-07 | $28.10 | $59.30 | 3,450,070 | — | — |
| 2012-03-06 | $28.05 | $59.18 | 2,920,830 | — | — |
| 2012-03-05 | $28.68 | $60.51 | 3,511,058 | — | — |
| 2012-03-02 | $28.92 | $61.03 | 2,075,259 | — | — |
| 2012-03-01 | $29.34 | $61.92 | 1,929,034 | — | — |
| 2012-02-29 | $28.86 | $60.90 | 2,099,507 | — | — |
| 2012-02-28 | $29.14 | $61.49 | 2,207,339 | — | — |
| 2012-02-27 | $29.66 | $62.59 | 2,755,500 | — | — |
| 2012-02-24 | $29.42 | $62.08 | 2,948,752 | — | — |
| 2012-02-23 | $29.50 | $62.26 | 6,343,896 | — | — |
| 2012-02-22 | $28.64 | $60.45 | 3,523,182 | — | — |
| 2012-02-21 | $28.69 | $60.55 | 3,442,354 | — | — |
| 2012-02-17 | $28.66 | $60.48 | 4,411,004 | — | — |
| 2012-02-16 | $27.92 | $58.92 | 3,559,004 | — | — |
| 2012-02-15 | $27.39 | $57.80 | 3,852,189 | — | — |
| 2012-02-14 | $26.96 | $56.64 | 3,588,580 | — | — |
| 2012-02-13 | $26.65 | $55.98 | 2,155,720 | — | — |
| 2012-02-10 | $26.68 | $56.05 | 3,979,861 | — | — |
| 2012-02-09 | $27.41 | $57.58 | 3,817,102 | — | — |
| 2012-02-08 | $27.16 | $57.07 | 4,918,751 | — | — |
| 2012-02-07 | $27.59 | $57.97 | 2,931,668 | — | — |
| 2012-02-06 | $27.66 | $58.11 | 4,141,700 | — | — |
| 2012-02-03 | $27.18 | $57.10 | 3,546,329 | — | — |
| 2012-02-02 | $27.26 | $57.26 | 2,873,435 | — | — |
| 2012-02-01 | $27.21 | $57.16 | 3,966,818 | — | — |
| 2012-01-31 | $27.50 | $57.78 | 5,008,213 | — | — |
| 2012-01-30 | $27.02 | $56.77 | 4,212,792 | — | — |
| 2012-01-27 | $26.55 | $55.79 | 3,616,686 | — | — |
| 2012-01-26 | $26.31 | $55.28 | 5,389,574 | — | — |
| 2012-01-25 | $27.74 | $58.28 | 5,534,330 | — | — |
| 2012-01-24 | $27.05 | $56.84 | 6,417,192 | — | — |
| 2012-01-23 | $27.29 | $57.33 | 9,376,048 | — | — |
| 2012-01-20 | $25.20 | $52.95 | 6,026,646 | — | — |
| 2012-01-19 | $25.93 | $54.48 | 5,044,402 | — | — |
| 2012-01-18 | $26.52 | $55.72 | 3,969,022 | — | — |
| 2012-01-17 | $26.47 | $55.60 | 3,182,235 | — | — |
| 2012-01-13 | $26.57 | $55.81 | 4,828,922 | — | — |
| 2012-01-12 | $26.76 | $56.22 | 6,686,129 | — | — |
| 2012-01-11 | $27.71 | $58.22 | 8,241,884 | — | — |
| 2012-01-10 | $29.22 | $61.39 | 4,229,141 | — | — |
| 2012-01-09 | $29.74 | $62.49 | 2,063,502 | — | — |
| 2012-01-06 | $30.37 | $63.80 | 1,794,565 | — | — |
| 2012-01-05 | $30.54 | $64.17 | 3,202,258 | — | — |
| 2012-01-04 | $30.37 | $63.80 | 4,176,603 | — | — |
| 2012-01-03 | $29.68 | $62.35 | 4,036,440 | — | — |