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
- 1973-05-02 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 | $21.21 | $421.68 | 11,335,450 | — | — |
| 2012-12-28 | $20.73 | $412.03 | 6,161,650 | — | — |
| 2012-12-27 | $21.00 | $417.42 | 7,611,738 | — | — |
| 2012-12-26 | $21.01 | $417.70 | 6,413,449 | — | — |
| 2012-12-24 | $21.15 | $420.40 | 3,680,951 | — | — |
| 2012-12-21 | $21.31 | $423.66 | 17,282,314 | — | — |
| 2012-12-20 | $21.36 | $424.65 | 7,653,518 | — | — |
| 2012-12-19 | $21.48 | $427.06 | 9,978,455 | — | — |
| 2012-12-18 | $21.84 | $434.15 | 20,150,245 | — | — |
| 2012-12-17 | $21.35 | $424.37 | 10,732,170 | — | — |
| 2012-12-14 | $21.16 | $420.54 | 6,159,266 | — | — |
| 2012-12-13 | $21.17 | $420.82 | 6,177,773 | — | — |
| 2012-12-12 | $21.33 | $423.94 | 7,574,445 | — | — |
| 2012-12-11 | $21.39 | $425.22 | 9,437,703 | — | — |
| 2012-12-10 | $21.21 | $421.53 | 7,944,293 | — | — |
| 2012-12-07 | $21.09 | $419.26 | 7,134,918 | — | — |
| 2012-12-06 | $21.02 | $417.85 | 10,560,845 | — | — |
| 2012-12-05 | $21.08 | $419.12 | 16,269,509 | — | — |
| 2012-12-04 | $20.69 | $411.32 | 13,893,960 | — | — |
| 2012-12-03 | $20.91 | $415.58 | 20,926,112 | — | — |
| 2012-11-30 | $21.55 | $428.48 | 13,131,272 | — | — |
| 2012-11-29 | $21.37 | $424.79 | 10,472,940 | — | — |
| 2012-11-28 | $21.29 | $423.23 | 12,962,471 | — | — |
| 2012-11-27 | $21.23 | $421.96 | 23,107,624 | — | — |
| 2012-11-26 | $20.91 | $415.72 | 16,794,979 | — | — |
| 2012-11-23 | $20.38 | $405.09 | 5,525,562 | — | — |
| 2012-11-21 | $20.58 | $409.06 | 9,111,738 | — | — |
| 2012-11-20 | $20.67 | $410.90 | 9,220,814 | — | — |
| 2012-11-19 | $20.82 | $413.88 | 11,103,279 | — | — |
| 2012-11-16 | $20.86 | $414.73 | 14,049,162 | — | — |
| 2012-11-15 | $20.95 | $416.43 | 13,530,982 | — | — |
| 2012-11-14 | $20.95 | $416.43 | 15,223,617 | — | — |
| 2012-11-13 | $21.36 | $424.51 | 13,327,132 | — | — |
| 2012-11-12 | $21.95 | $428.84 | 9,541,872 | — | — |
| 2012-11-09 | $22.19 | $433.57 | 30,819,185 | — | — |
| 2012-11-08 | $22.60 | $441.66 | 36,636,083 | — | — |
| 2012-11-07 | $22.43 | $438.17 | 15,552,386 | — | — |
| 2012-11-06 | $22.79 | $445.28 | 12,422,701 | — | — |
| 2012-11-05 | $22.83 | $446.12 | 15,039,675 | — | — |
| 2012-11-02 | $23.37 | $456.71 | 35,249,084 | — | — |
| 2012-11-01 | $23.95 | $468.00 | 43,282,684 | — | — |
| 2012-10-31 | $25.52 | $498.66 | 10,620,430 | — | — |
| 2012-10-26 | $25.31 | $494.62 | 9,402,373 | — | — |
| 2012-10-25 | $25.42 | $496.71 | 10,953,686 | — | — |
| 2012-10-24 | $25.58 | $499.91 | 7,525,936 | — | — |
| 2012-10-23 | $25.86 | $505.35 | 6,651,088 | — | — |
| 2012-10-22 | $26.28 | $513.43 | 6,246,751 | — | — |
| 2012-10-19 | $26.40 | $515.80 | 7,345,779 | — | — |
| 2012-10-18 | $26.73 | $522.35 | 5,065,005 | — | — |
| 2012-10-17 | $26.47 | $517.19 | 5,787,877 | — | — |
| 2012-10-16 | $26.03 | $508.55 | 5,284,699 | — | — |
| 2012-10-15 | $26.08 | $509.53 | 6,467,987 | — | — |
| 2012-10-12 | $25.76 | $503.26 | 5,969,015 | — | — |
| 2012-10-11 | $26.03 | $508.55 | 7,990,138 | — | — |
| 2012-10-10 | $25.89 | $505.91 | 6,495,746 | — | — |
| 2012-10-09 | $25.78 | $503.68 | 7,184,549 | — | — |
| 2012-10-08 | $25.64 | $501.03 | 4,273,436 | — | — |
| 2012-10-05 | $25.61 | $500.47 | 5,440,741 | — | — |
| 2012-10-04 | $25.72 | $502.56 | 7,015,187 | — | — |
| 2012-10-03 | $25.43 | $496.85 | 5,940,554 | — | — |
| 2012-10-02 | $25.34 | $495.17 | 6,291,755 | — | — |
| 2012-10-01 | $25.25 | $493.36 | 6,487,475 | — | — |
| 2012-09-28 | $25.38 | $495.87 | 6,483,549 | — | — |
| 2012-09-27 | $25.43 | $496.85 | 5,320,310 | — | — |
| 2012-09-26 | $25.39 | $496.15 | 6,539,629 | — | — |
| 2012-09-25 | $25.40 | $496.29 | 8,140,713 | — | — |
| 2012-09-24 | $25.58 | $499.91 | 8,069,912 | — | — |
| 2012-09-21 | $25.24 | $493.08 | 11,577,716 | — | — |
| 2012-09-20 | $25.29 | $494.06 | 5,209,131 | — | — |
| 2012-09-19 | $25.32 | $494.76 | 5,547,293 | — | — |
| 2012-09-18 | $25.30 | $494.34 | 5,864,145 | — | — |
| 2012-09-17 | $25.32 | $494.76 | 17,109,167 | — | — |
| 2012-09-14 | $25.63 | $500.89 | 13,236,843 | — | — |
| 2012-09-13 | $25.37 | $495.73 | 10,680,716 | — | — |
| 2012-09-12 | $24.87 | $485.98 | 19,066,920 | — | — |
| 2012-09-11 | $25.31 | $494.62 | 7,067,762 | — | — |
| 2012-09-10 | $25.46 | $497.54 | 9,434,759 | — | — |
| 2012-09-07 | $25.78 | $503.82 | 5,328,581 | — | — |
| 2012-09-06 | $25.82 | $504.51 | 5,751,565 | — | — |
| 2012-09-05 | $25.53 | $498.94 | 9,003,364 | — | — |
| 2012-09-04 | $25.76 | $503.26 | 7,357,416 | — | — |
| 2012-08-31 | $26.01 | $508.27 | 7,203,336 | — | — |
| 2012-08-30 | $26.10 | $509.95 | 6,228,105 | — | — |
| 2012-08-29 | $26.07 | $509.39 | 6,439,386 | — | — |
| 2012-08-28 | $26.28 | $513.57 | 5,636,180 | — | — |
| 2012-08-27 | $26.43 | $516.36 | 6,750,350 | — | — |
| 2012-08-24 | $26.27 | $513.29 | 5,181,792 | — | — |
| 2012-08-23 | $26.29 | $513.71 | 5,377,932 | — | — |
| 2012-08-22 | $26.44 | $516.64 | 5,693,382 | — | — |
| 2012-08-21 | $26.72 | $522.07 | 6,201,046 | — | — |
| 2012-08-20 | $26.88 | $525.14 | 6,560,519 | — | — |
| 2012-08-17 | $26.74 | $522.49 | 5,329,983 | — | — |
| 2012-08-16 | $26.73 | $522.35 | 6,093,092 | — | — |
| 2012-08-15 | $26.95 | $526.53 | 5,186,419 | — | — |
| 2012-08-14 | $27.13 | $530.16 | 8,089,119 | — | — |
| 2012-08-13 | $27.32 | $533.78 | 6,629,497 | — | — |
| 2012-08-10 | $27.76 | $535.10 | 6,916,206 | — | — |
| 2012-08-09 | $27.52 | $530.43 | 9,539,629 | — | — |
| 2012-08-08 | $27.25 | $525.20 | 7,943,872 | — | — |
| 2012-08-07 | $27.11 | $522.59 | 8,312,037 | — | — |
| 2012-08-06 | $27.15 | $523.28 | 7,237,545 | — | — |
| 2012-08-03 | $27.44 | $528.92 | 22,790,491 | — | — |
| 2012-08-02 | $27.08 | $521.90 | 17,419,009 | — | — |
| 2012-08-01 | $27.28 | $525.89 | 25,398,211 | — | — |
| 2012-07-31 | $27.90 | $537.85 | 7,160,435 | — | — |
| 2012-07-30 | $28.17 | $542.94 | 5,607,439 | — | — |
| 2012-07-27 | $28.08 | $541.29 | 7,120,758 | — | — |
| 2012-07-26 | $27.80 | $535.93 | 4,610,337 | — | — |
| 2012-07-25 | $27.46 | $529.33 | 6,959,388 | — | — |
| 2012-07-24 | $27.72 | $534.42 | 8,515,468 | — | — |
| 2012-07-23 | $27.99 | $539.50 | 7,723,197 | — | — |
| 2012-07-20 | $27.99 | $539.50 | 9,757,499 | — | — |
| 2012-07-19 | $27.87 | $537.30 | 7,497,195 | — | — |
| 2012-07-18 | $27.70 | $533.87 | 4,994,064 | — | — |
| 2012-07-17 | $27.61 | $532.22 | 5,648,237 | — | — |
| 2012-07-16 | $27.44 | $528.92 | 5,117,440 | — | — |
| 2012-07-13 | $27.48 | $529.60 | 9,752,032 | — | — |
| 2012-07-12 | $26.78 | $516.27 | 5,060,659 | — | — |
| 2012-07-11 | $26.81 | $516.82 | 4,589,167 | — | — |
| 2012-07-10 | $26.50 | $510.77 | 6,190,251 | — | — |
| 2012-07-09 | $26.52 | $511.18 | 4,834,236 | — | — |
| 2012-07-06 | $26.64 | $513.52 | 5,497,803 | — | — |
| 2012-07-05 | $26.63 | $513.24 | 4,388,400 | — | — |
| 2012-07-03 | $26.68 | $514.34 | 5,590,755 | — | — |
| 2012-07-02 | $26.88 | $518.19 | 6,661,603 | — | — |
| 2012-06-29 | $26.83 | $517.23 | 7,335,124 | — | — |
| 2012-06-28 | $26.68 | $514.21 | 4,232,778 | — | — |
| 2012-06-27 | $26.62 | $513.11 | 5,855,874 | — | — |
| 2012-06-26 | $26.09 | $502.93 | 8,120,945 | — | — |
| 2012-06-25 | $26.09 | $502.93 | 7,282,969 | — | — |
| 2012-06-22 | $26.32 | $507.33 | 9,453,546 | — | — |
| 2012-06-21 | $26.26 | $506.23 | 9,692,727 | — | — |
| 2012-06-20 | $26.48 | $510.36 | 7,932,376 | — | — |
| 2012-06-19 | $26.83 | $517.23 | 6,760,865 | — | — |
| 2012-06-18 | $26.68 | $514.21 | 5,790,260 | — | — |
| 2012-06-15 | $26.70 | $514.62 | 8,606,037 | — | — |
| 2012-06-14 | $26.95 | $519.57 | 8,977,427 | — | — |
| 2012-06-13 | $26.65 | $513.79 | 7,597,158 | — | — |
| 2012-06-12 | $26.89 | $518.33 | 7,872,510 | — | — |
| 2012-06-11 | $26.78 | $516.13 | 10,085,427 | — | — |
| 2012-06-08 | $26.68 | $514.34 | 20,943,917 | — | — |
| 2012-06-07 | $27.77 | $535.38 | 21,161,227 | — | — |
| 2012-06-06 | $26.71 | $514.89 | 5,895,831 | — | — |
| 2012-06-05 | $26.58 | $512.42 | 6,815,823 | — | — |
| 2012-06-04 | $26.58 | $512.42 | 9,557,714 | — | — |
| 2012-06-01 | $26.18 | $504.58 | 9,456,630 | — | — |
| 2012-05-31 | $26.38 | $508.43 | 9,751,611 | — | — |
| 2012-05-30 | $26.20 | $504.99 | 8,943,919 | — | — |
| 2012-05-29 | $26.36 | $508.16 | 8,550,658 | — | — |
| 2012-05-25 | $26.32 | $507.33 | 4,876,156 | — | — |
| 2012-05-24 | $26.29 | $506.78 | 7,723,057 | — | — |
| 2012-05-23 | $26.26 | $506.09 | 7,608,374 | — | — |
| 2012-05-22 | $26.44 | $509.67 | 8,788,577 | — | — |
| 2012-05-21 | $26.48 | $510.36 | 14,681,884 | — | — |
| 2012-05-18 | $27.03 | $520.94 | 11,321,991 | — | — |
| 2012-05-17 | $27.28 | $525.75 | 5,483,923 | — | — |
| 2012-05-16 | $27.38 | $527.68 | 7,462,005 | — | — |
| 2012-05-15 | $27.45 | $529.19 | 10,186,231 | — | — |
| 2012-05-14 | $27.69 | $533.73 | 9,493,222 | — | — |
| 2012-05-11 | $27.75 | $534.83 | 8,746,798 | — | — |
| 2012-05-10 | $27.77 | $530.17 | 11,492,615 | — | — |
| 2012-05-09 | $27.33 | $521.73 | 10,345,358 | — | — |
| 2012-05-08 | $27.22 | $519.55 | 13,398,774 | — | — |
| 2012-05-07 | $27.24 | $519.96 | 6,549,583 | — | — |
| 2012-05-04 | $27.48 | $524.59 | 7,510,234 | — | — |
| 2012-05-03 | $27.69 | $528.53 | 8,035,283 | — | — |
| 2012-05-02 | $28.02 | $534.80 | 9,012,056 | — | — |
| 2012-05-01 | $28.03 | $535.07 | 7,428,918 | — | — |
| 2012-04-30 | $27.82 | $531.12 | 28,685,060 | — | — |
| 2012-04-27 | $27.76 | $529.90 | 26,661,413 | — | — |
| 2012-04-26 | $27.52 | $525.40 | 6,225,301 | — | — |
| 2012-04-25 | $27.22 | $519.55 | 8,524,861 | — | — |
| 2012-04-24 | $27.06 | $516.55 | 7,703,990 | — | — |
| 2012-04-23 | $26.88 | $513.15 | 5,929,619 | — | — |
| 2012-04-20 | $26.93 | $513.97 | 6,818,487 | — | — |
| 2012-04-19 | $26.83 | $512.06 | 7,042,246 | — | — |
| 2012-04-18 | $26.85 | $512.60 | 5,778,203 | — | — |
| 2012-04-17 | $27.15 | $518.32 | 4,832,414 | — | — |
| 2012-04-16 | $26.97 | $514.78 | 6,019,627 | — | — |
| 2012-04-13 | $26.74 | $510.43 | 7,791,194 | — | — |
| 2012-04-12 | $27.03 | $515.87 | 8,563,977 | — | — |
| 2012-04-11 | $27.23 | $519.82 | 6,718,244 | — | — |
| 2012-04-10 | $27.11 | $517.51 | 11,295,914 | — | — |
| 2012-04-09 | $27.27 | $520.50 | 8,484,483 | — | — |
| 2012-04-05 | $27.37 | $522.41 | 9,161,509 | — | — |
| 2012-04-04 | $27.74 | $529.49 | 7,138,563 | — | — |
| 2012-04-03 | $27.77 | $530.03 | 8,577,015 | — | — |
| 2012-04-02 | $27.97 | $533.84 | 7,232,638 | — | — |
| 2012-03-30 | $27.97 | $533.84 | 7,174,034 | — | — |
| 2012-03-29 | $27.90 | $532.62 | 8,151,368 | — | — |
| 2012-03-28 | $27.71 | $528.94 | 7,318,861 | — | — |
| 2012-03-27 | $27.88 | $532.21 | 8,111,131 | — | — |
| 2012-03-26 | $27.80 | $530.71 | 6,979,296 | — | — |
| 2012-03-23 | $27.70 | $528.81 | 6,020,889 | — | — |
| 2012-03-22 | $27.81 | $530.85 | 8,523,459 | — | — |
| 2012-03-21 | $27.52 | $525.27 | 6,402,934 | — | — |
| 2012-03-20 | $27.70 | $528.67 | 7,020,235 | — | — |
| 2012-03-19 | $27.80 | $530.58 | 7,709,878 | — | — |
| 2012-03-16 | $27.72 | $529.08 | 11,423,356 | — | — |
| 2012-03-15 | $27.78 | $530.30 | 8,807,364 | — | — |
| 2012-03-14 | $27.89 | $532.35 | 9,689,502 | — | — |
| 2012-03-13 | $28.25 | $539.15 | 14,515,747 | — | — |
| 2012-03-12 | $28.40 | $540.02 | 30,459,011 | — | — |
| 2012-03-09 | $27.75 | $527.82 | 9,211,420 | — | — |
| 2012-03-08 | $27.43 | $521.71 | 6,317,552 | — | — |
| 2012-03-07 | $27.45 | $522.12 | 9,764,089 | — | — |
| 2012-03-06 | $27.62 | $525.24 | 7,960,135 | — | — |
| 2012-03-05 | $27.80 | $528.77 | 6,419,898 | — | — |
| 2012-03-02 | $27.73 | $527.41 | 6,092,812 | — | — |
| 2012-03-01 | $27.80 | $528.63 | 6,933,030 | — | — |
| 2012-02-29 | $27.87 | $529.99 | 8,640,526 | — | — |
| 2012-02-28 | $27.82 | $529.17 | 6,082,297 | — | — |
| 2012-02-27 | $27.92 | $531.07 | 5,315,543 | — | — |
| 2012-02-24 | $28.01 | $532.70 | 12,700,297 | — | — |
| 2012-02-23 | $27.83 | $529.31 | 7,148,518 | — | — |
| 2012-02-22 | $27.95 | $531.48 | 9,086,222 | — | — |
| 2012-02-21 | $27.76 | $527.95 | 9,055,238 | — | — |
| 2012-02-17 | $28.01 | $532.70 | 10,817,411 | — | — |
| 2012-02-16 | $28.17 | $535.82 | 8,593,279 | — | — |
| 2012-02-15 | $27.88 | $530.26 | 8,010,047 | — | — |
| 2012-02-14 | $27.84 | $529.44 | 12,997,942 | — | — |
| 2012-02-13 | $27.98 | $532.16 | 8,280,492 | — | — |
| 2012-02-10 | $28.42 | $533.31 | 10,589,867 | — | — |
| 2012-02-09 | $28.57 | $536.12 | 43,049,251 | — | — |
| 2012-02-08 | $28.68 | $538.26 | 7,484,437 | — | — |
| 2012-02-07 | $28.55 | $535.85 | 8,664,220 | — | — |
| 2012-02-06 | $28.43 | $533.58 | 8,504,392 | — | — |
| 2012-02-03 | $28.33 | $531.70 | 6,819,608 | — | — |
| 2012-02-02 | $28.27 | $530.63 | 7,864,379 | — | — |
| 2012-02-01 | $28.35 | $531.97 | 9,543,274 | — | — |
| 2012-01-31 | $28.37 | $532.51 | 7,551,172 | — | — |
| 2012-01-30 | $28.33 | $531.70 | 31,340,729 | — | — |
| 2012-01-27 | $28.21 | $529.43 | 12,354,704 | — | — |
| 2012-01-26 | $28.52 | $535.32 | 13,097,063 | — | — |
| 2012-01-25 | $28.54 | $535.59 | 19,693,754 | — | — |
| 2012-01-24 | $27.97 | $525.01 | 10,681,417 | — | — |
| 2012-01-23 | $28.41 | $533.18 | 12,622,767 | — | — |
| 2012-01-20 | $28.07 | $526.88 | 10,776,753 | — | — |
| 2012-01-19 | $28.17 | $528.76 | 9,959,247 | — | — |
| 2012-01-18 | $28.23 | $529.83 | 12,150,573 | — | — |
| 2012-01-17 | $28.21 | $529.43 | 10,965,042 | — | — |
| 2012-01-13 | $28.35 | $531.97 | 13,063,415 | — | — |
| 2012-01-12 | $28.66 | $537.86 | 11,719,178 | — | — |
| 2012-01-11 | $28.89 | $542.14 | 14,739,506 | — | — |
| 2012-01-10 | $29.33 | $550.44 | 9,133,189 | — | — |
| 2012-01-09 | $29.53 | $554.19 | 14,797,549 | — | — |
| 2012-01-06 | $29.31 | $550.04 | 7,476,586 | — | — |
| 2012-01-05 | $29.42 | $552.18 | 10,997,428 | — | — |
| 2012-01-04 | $29.52 | $554.06 | 9,953,779 | — | — |
| 2012-01-03 | $30.01 | $563.16 | 15,037,852 | — | — |