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
- 1984-09-26 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 | $39.55 | $44.67 | 1,030,900 | — | — |
| 2012-12-28 | $39.03 | $44.08 | 1,074,600 | — | — |
| 2012-12-27 | $39.27 | $44.35 | 926,800 | — | — |
| 2012-12-26 | $39.49 | $44.60 | 932,500 | — | — |
| 2012-12-24 | $39.77 | $44.92 | 505,100 | — | — |
| 2012-12-21 | $39.73 | $44.87 | 2,192,300 | — | — |
| 2012-12-20 | $39.90 | $45.06 | 1,843,700 | — | — |
| 2012-12-19 | $39.61 | $44.74 | 2,254,300 | — | — |
| 2012-12-18 | $39.37 | $44.46 | 2,152,600 | — | — |
| 2012-12-17 | $38.60 | $43.60 | 2,686,300 | — | — |
| 2012-12-14 | $38.22 | $43.17 | 1,671,100 | — | — |
| 2012-12-13 | $38.11 | $43.04 | 1,181,500 | — | — |
| 2012-12-12 | $38.04 | $42.96 | 1,581,700 | — | — |
| 2012-12-11 | $38.63 | $43.63 | 1,613,100 | — | — |
| 2012-12-10 | $38.22 | $43.17 | 1,456,100 | — | — |
| 2012-12-07 | $37.34 | $42.17 | 1,028,500 | — | — |
| 2012-12-06 | $36.99 | $41.78 | 1,764,900 | — | — |
| 2012-12-05 | $37.64 | $42.51 | 1,327,200 | — | — |
| 2012-12-04 | $37.06 | $41.86 | 1,014,000 | — | — |
| 2012-12-03 | $37.04 | $41.83 | 1,324,200 | — | — |
| 2012-11-30 | $37.42 | $42.26 | 1,809,200 | — | — |
| 2012-11-29 | $37.35 | $42.18 | 2,610,300 | — | — |
| 2012-11-28 | $37.03 | $41.51 | 1,654,900 | — | — |
| 2012-11-27 | $36.98 | $41.45 | 1,231,300 | — | — |
| 2012-11-26 | $37.24 | $41.74 | 1,206,200 | — | — |
| 2012-11-23 | $37.18 | $41.67 | 521,200 | — | — |
| 2012-11-21 | $36.80 | $41.25 | 1,397,800 | — | — |
| 2012-11-20 | $36.47 | $40.88 | 1,242,700 | — | — |
| 2012-11-19 | $36.20 | $40.58 | 892,000 | — | — |
| 2012-11-16 | $35.76 | $40.08 | 1,700,300 | — | — |
| 2012-11-15 | $36.22 | $40.60 | 1,182,400 | — | — |
| 2012-11-14 | $36.37 | $40.77 | 2,388,400 | — | — |
| 2012-11-13 | $36.86 | $41.32 | 1,972,300 | — | — |
| 2012-11-12 | $36.97 | $41.44 | 1,006,900 | — | — |
| 2012-11-09 | $36.73 | $41.17 | 1,526,500 | — | — |
| 2012-11-08 | $36.74 | $41.18 | 2,105,500 | — | — |
| 2012-11-07 | $37.15 | $41.64 | 1,860,300 | — | — |
| 2012-11-06 | $37.88 | $42.46 | 2,138,200 | — | — |
| 2012-11-05 | $37.12 | $41.61 | 1,179,800 | — | — |
| 2012-11-02 | $36.91 | $41.37 | 1,143,300 | — | — |
| 2012-11-01 | $37.22 | $41.72 | 1,407,600 | — | — |
| 2012-10-31 | $36.61 | $41.03 | 1,549,000 | — | — |
| 2012-10-26 | $36.43 | $40.83 | 2,864,600 | — | — |
| 2012-10-25 | $35.78 | $40.10 | 1,539,300 | — | — |
| 2012-10-24 | $35.82 | $40.15 | 2,080,200 | — | — |
| 2012-10-23 | $36.28 | $40.67 | 2,410,700 | — | — |
| 2012-10-22 | $35.33 | $39.60 | 1,269,600 | — | — |
| 2012-10-19 | $35.32 | $39.59 | 2,698,100 | — | — |
| 2012-10-18 | $35.54 | $39.84 | 2,705,200 | — | — |
| 2012-10-17 | $35.55 | $39.85 | 3,303,700 | — | — |
| 2012-10-16 | $35.25 | $39.51 | 2,119,700 | — | — |
| 2012-10-15 | $35.00 | $39.23 | 2,211,600 | — | — |
| 2012-10-12 | $34.78 | $38.98 | 3,306,500 | — | — |
| 2012-10-11 | $34.41 | $38.57 | 3,414,100 | — | — |
| 2012-10-10 | $34.36 | $38.51 | 2,443,700 | — | — |
| 2012-10-09 | $34.80 | $39.01 | 2,125,400 | — | — |
| 2012-10-08 | $35.22 | $39.48 | 1,446,600 | — | — |
| 2012-10-05 | $35.55 | $39.85 | 1,799,400 | — | — |
| 2012-10-04 | $35.43 | $39.71 | 1,725,600 | — | — |
| 2012-10-03 | $35.16 | $39.41 | 2,775,500 | — | — |
| 2012-10-02 | $35.17 | $39.42 | 3,105,500 | — | — |
| 2012-10-01 | $36.14 | $40.51 | 1,995,100 | — | — |
| 2012-09-28 | $36.35 | $40.74 | 1,484,100 | — | — |
| 2012-09-27 | $36.81 | $41.26 | 1,459,500 | — | — |
| 2012-09-26 | $36.02 | $40.37 | 926,000 | — | — |
| 2012-09-25 | $36.05 | $40.41 | 1,575,700 | — | — |
| 2012-09-24 | $36.86 | $41.32 | 997,200 | — | — |
| 2012-09-21 | $36.78 | $41.23 | 1,916,600 | — | — |
| 2012-09-20 | $37.53 | $42.07 | 1,574,700 | — | — |
| 2012-09-19 | $38.26 | $42.88 | 950,300 | — | — |
| 2012-09-18 | $38.20 | $42.82 | 1,488,300 | — | — |
| 2012-09-17 | $38.48 | $43.13 | 1,331,200 | — | — |
| 2012-09-14 | $39.16 | $43.89 | 1,492,500 | — | — |
| 2012-09-13 | $39.11 | $43.84 | 1,331,600 | — | — |
| 2012-09-12 | $39.00 | $43.71 | 776,300 | — | — |
| 2012-09-11 | $38.81 | $43.50 | 1,064,800 | — | — |
| 2012-09-10 | $38.34 | $42.97 | 1,101,200 | — | — |
| 2012-09-07 | $37.78 | $42.35 | 1,327,700 | — | — |
| 2012-09-06 | $37.11 | $41.60 | 1,104,900 | — | — |
| 2012-09-05 | $36.23 | $40.61 | 1,466,900 | — | — |
| 2012-09-04 | $36.47 | $40.88 | 1,625,800 | — | — |
| 2012-08-31 | $36.61 | $41.03 | 1,232,100 | — | — |
| 2012-08-30 | $36.19 | $40.56 | 1,206,100 | — | — |
| 2012-08-29 | $36.80 | $41.25 | 700,600 | — | — |
| 2012-08-28 | $36.87 | $41.33 | 1,190,100 | — | — |
| 2012-08-27 | $37.03 | $41.51 | 780,200 | — | — |
| 2012-08-24 | $37.71 | $42.27 | 850,100 | — | — |
| 2012-08-23 | $37.52 | $42.05 | 939,100 | — | — |
| 2012-08-22 | $38.00 | $42.59 | 1,136,000 | — | — |
| 2012-08-21 | $38.50 | $43.15 | 1,121,900 | — | — |
| 2012-08-20 | $38.49 | $43.14 | 1,622,900 | — | — |
| 2012-08-17 | $38.29 | $42.92 | 1,477,700 | — | — |
| 2012-08-16 | $38.31 | $42.94 | 1,556,000 | — | — |
| 2012-08-15 | $37.40 | $41.92 | 957,900 | — | — |
| 2012-08-14 | $37.03 | $41.51 | 1,413,700 | — | — |
| 2012-08-13 | $36.93 | $41.39 | 1,439,300 | — | — |
| 2012-08-10 | $36.68 | $41.11 | 1,646,200 | — | — |
| 2012-08-09 | $36.40 | $40.80 | 2,696,000 | — | — |
| 2012-08-08 | $36.42 | $40.82 | 2,358,400 | — | — |
| 2012-08-07 | $35.67 | $39.98 | 3,467,900 | — | — |
| 2012-08-06 | $36.04 | $40.40 | 1,104,200 | — | — |
| 2012-08-03 | $36.10 | $40.46 | 1,491,400 | — | — |
| 2012-08-02 | $35.19 | $39.44 | 1,757,500 | — | — |
| 2012-08-01 | $35.24 | $39.50 | 2,139,300 | — | — |
| 2012-07-31 | $35.57 | $39.87 | 2,042,200 | — | — |
| 2012-07-30 | $36.02 | $40.37 | 2,211,000 | — | — |
| 2012-07-27 | $36.06 | $40.42 | 3,275,500 | — | — |
| 2012-07-26 | $35.82 | $40.15 | 1,736,000 | — | — |
| 2012-07-25 | $35.60 | $39.90 | 2,435,400 | — | — |
| 2012-07-24 | $36.71 | $41.15 | 2,663,800 | — | — |
| 2012-07-23 | $37.29 | $41.80 | 1,550,200 | — | — |
| 2012-07-20 | $37.05 | $41.53 | 1,327,500 | — | — |
| 2012-07-19 | $38.47 | $43.12 | 1,115,700 | — | — |
| 2012-07-18 | $38.45 | $43.10 | 1,531,700 | — | — |
| 2012-07-17 | $37.33 | $41.84 | 1,462,100 | — | — |
| 2012-07-16 | $37.18 | $41.67 | 1,331,500 | — | — |
| 2012-07-13 | $37.67 | $42.22 | 955,700 | — | — |
| 2012-07-12 | $36.68 | $41.11 | 1,455,100 | — | — |
| 2012-07-11 | $36.91 | $41.37 | 1,854,100 | — | — |
| 2012-07-10 | $37.18 | $41.67 | 1,172,000 | — | — |
| 2012-07-09 | $37.77 | $42.34 | 862,600 | — | — |
| 2012-07-06 | $38.28 | $42.91 | 875,600 | — | — |
| 2012-07-05 | $39.29 | $44.04 | 944,300 | — | — |
| 2012-07-03 | $39.26 | $44.01 | 727,000 | — | — |
| 2012-07-02 | $38.78 | $43.47 | 1,206,400 | — | — |
| 2012-06-29 | $38.75 | $43.43 | 1,614,700 | — | — |
| 2012-06-28 | $37.22 | $41.72 | 1,768,600 | — | — |
| 2012-06-27 | $37.42 | $41.94 | 1,040,100 | — | — |
| 2012-06-26 | $37.42 | $41.94 | 2,334,100 | — | — |
| 2012-06-25 | $37.99 | $42.58 | 1,110,100 | — | — |
| 2012-06-22 | $38.73 | $43.41 | 1,319,000 | — | — |
| 2012-06-21 | $38.67 | $43.34 | 1,045,100 | — | — |
| 2012-06-20 | $39.90 | $44.72 | 1,210,600 | — | — |
| 2012-06-19 | $40.27 | $45.14 | 1,107,400 | — | — |
| 2012-06-18 | $39.62 | $44.41 | 1,119,200 | — | — |
| 2012-06-15 | $39.48 | $44.25 | 2,045,800 | — | — |
| 2012-06-14 | $39.52 | $44.30 | 1,310,000 | — | — |
| 2012-06-13 | $38.86 | $43.56 | 878,700 | — | — |
| 2012-06-12 | $39.08 | $43.80 | 1,414,000 | — | — |
| 2012-06-11 | $38.88 | $43.58 | 993,500 | — | — |
| 2012-06-08 | $39.36 | $44.12 | 1,106,200 | — | — |
| 2012-06-07 | $38.97 | $43.68 | 1,607,500 | — | — |
| 2012-06-06 | $39.13 | $43.86 | 1,436,200 | — | — |
| 2012-06-05 | $37.89 | $42.47 | 1,790,700 | — | — |
| 2012-06-04 | $37.64 | $42.19 | 1,986,800 | — | — |
| 2012-06-01 | $37.45 | $41.98 | 3,322,000 | — | — |
| 2012-05-31 | $38.25 | $42.87 | 3,295,700 | — | — |
| 2012-05-30 | $38.03 | $42.63 | 1,959,900 | — | — |
| 2012-05-29 | $39.07 | $43.48 | 1,830,300 | — | — |
| 2012-05-25 | $38.47 | $42.81 | 1,683,500 | — | — |
| 2012-05-24 | $38.74 | $43.11 | 2,553,900 | — | — |
| 2012-05-23 | $38.96 | $43.36 | 2,957,500 | — | — |
| 2012-05-22 | $38.34 | $42.67 | 3,492,700 | — | — |
| 2012-05-21 | $38.33 | $42.65 | 1,792,100 | — | — |
| 2012-05-18 | $37.32 | $41.53 | 4,163,300 | — | — |
| 2012-05-17 | $37.55 | $41.79 | 3,602,600 | — | — |
| 2012-05-16 | $37.86 | $42.13 | 5,373,400 | — | — |
| 2012-05-15 | $37.92 | $42.20 | 4,679,900 | — | — |
| 2012-05-14 | $38.49 | $42.83 | 2,751,800 | — | — |
| 2012-05-11 | $38.72 | $43.09 | 2,551,800 | — | — |
| 2012-05-10 | $38.80 | $43.18 | 1,538,200 | — | — |
| 2012-05-09 | $38.61 | $42.97 | 2,940,300 | — | — |
| 2012-05-08 | $39.31 | $43.75 | 2,927,800 | — | — |
| 2012-05-07 | $39.92 | $44.42 | 2,065,100 | — | — |
| 2012-05-04 | $39.50 | $43.96 | 2,481,700 | — | — |
| 2012-05-03 | $40.01 | $44.52 | 2,747,800 | — | — |
| 2012-05-02 | $40.74 | $45.34 | 2,006,500 | — | — |
| 2012-05-01 | $40.62 | $45.20 | 2,728,800 | — | — |
| 2012-04-30 | $40.00 | $44.51 | 3,566,400 | — | — |
| 2012-04-27 | $39.90 | $44.40 | 3,174,900 | — | — |
| 2012-04-26 | $40.33 | $44.88 | 2,942,600 | — | — |
| 2012-04-25 | $40.89 | $45.50 | 2,652,200 | — | — |
| 2012-04-24 | $41.25 | $45.90 | 1,983,500 | — | — |
| 2012-04-23 | $40.95 | $45.57 | 3,292,100 | — | — |
| 2012-04-20 | $41.96 | $46.69 | 8,189,000 | — | — |
| 2012-04-19 | $45.74 | $50.90 | 1,174,200 | — | — |
| 2012-04-18 | $46.49 | $51.74 | 1,382,600 | — | — |
| 2012-04-17 | $46.61 | $51.87 | 1,368,300 | — | — |
| 2012-04-16 | $46.02 | $51.21 | 1,450,300 | — | — |
| 2012-04-13 | $46.33 | $51.56 | 1,063,100 | — | — |
| 2012-04-12 | $46.99 | $52.29 | 1,702,800 | — | — |
| 2012-04-11 | $46.04 | $51.23 | 1,240,000 | — | — |
| 2012-04-10 | $45.06 | $50.14 | 1,641,300 | — | — |
| 2012-04-09 | $45.85 | $51.02 | 1,126,900 | — | — |
| 2012-04-05 | $46.73 | $52.00 | 1,415,100 | — | — |
| 2012-04-04 | $46.43 | $51.67 | 1,035,200 | — | — |
| 2012-04-03 | $46.24 | $51.46 | 990,500 | — | — |
| 2012-04-02 | $46.58 | $51.84 | 1,252,100 | — | — |
| 2012-03-30 | $46.51 | $51.76 | 1,168,000 | — | — |
| 2012-03-29 | $46.29 | $51.51 | 1,180,900 | — | — |
| 2012-03-28 | $46.35 | $51.58 | 847,200 | — | — |
| 2012-03-27 | $46.58 | $51.84 | 926,300 | — | — |
| 2012-03-26 | $46.90 | $52.19 | 1,218,100 | — | — |
| 2012-03-23 | $46.26 | $51.48 | 1,129,000 | — | — |
| 2012-03-22 | $46.39 | $51.62 | 1,685,900 | — | — |
| 2012-03-21 | $46.98 | $52.28 | 2,673,900 | — | — |
| 2012-03-20 | $45.29 | $50.40 | 1,197,800 | — | — |
| 2012-03-19 | $46.10 | $51.30 | 2,422,800 | — | — |
| 2012-03-16 | $45.81 | $50.98 | 3,496,700 | — | — |
| 2012-03-15 | $44.55 | $49.58 | 1,552,200 | — | — |
| 2012-03-14 | $44.17 | $49.15 | 1,557,700 | — | — |
| 2012-03-13 | $44.97 | $50.04 | 1,886,800 | — | — |
| 2012-03-12 | $44.05 | $49.02 | 996,300 | — | — |
| 2012-03-09 | $44.33 | $49.33 | 1,147,100 | — | — |
| 2012-03-08 | $43.83 | $48.78 | 1,194,300 | — | — |
| 2012-03-07 | $43.47 | $48.37 | 1,644,500 | — | — |
| 2012-03-06 | $43.51 | $48.42 | 1,795,100 | — | — |
| 2012-03-05 | $44.22 | $49.21 | 1,949,500 | — | — |
| 2012-03-02 | $44.32 | $49.32 | 2,005,100 | — | — |
| 2012-03-01 | $44.27 | $49.27 | 2,143,300 | — | — |
| 2012-02-29 | $43.68 | $48.61 | 2,956,000 | — | — |
| 2012-02-28 | $42.50 | $47.30 | 2,138,900 | — | — |
| 2012-02-27 | $43.13 | $48.00 | 1,377,000 | — | — |
| 2012-02-24 | $43.34 | $48.23 | 1,250,300 | — | — |
| 2012-02-23 | $43.83 | $48.78 | 1,274,500 | — | — |
| 2012-02-22 | $43.58 | $48.50 | 1,563,000 | — | — |
| 2012-02-21 | $44.03 | $49.00 | 2,106,700 | — | — |
| 2012-02-17 | $44.32 | $49.32 | 1,671,600 | — | — |
| 2012-02-16 | $44.68 | $49.72 | 2,455,200 | — | — |
| 2012-02-15 | $42.48 | $47.27 | 2,437,900 | — | — |
| 2012-02-14 | $43.72 | $48.65 | 1,500,000 | — | — |
| 2012-02-13 | $43.75 | $48.69 | 1,195,200 | — | — |
| 2012-02-10 | $43.03 | $47.89 | 1,251,800 | — | — |
| 2012-02-09 | $43.07 | $47.93 | 1,027,200 | — | — |
| 2012-02-08 | $42.65 | $47.46 | 1,414,100 | — | — |
| 2012-02-07 | $42.99 | $47.84 | 1,820,300 | — | — |
| 2012-02-06 | $43.47 | $48.37 | 1,269,800 | — | — |
| 2012-02-03 | $44.56 | $49.59 | 1,851,700 | — | — |
| 2012-02-02 | $43.46 | $48.36 | 1,538,300 | — | — |
| 2012-02-01 | $44.14 | $49.12 | 1,683,900 | — | — |
| 2012-01-31 | $44.65 | $49.69 | 3,694,300 | — | — |
| 2012-01-30 | $44.51 | $49.53 | 1,352,300 | — | — |
| 2012-01-27 | $44.50 | $49.52 | 937,800 | — | — |
| 2012-01-26 | $44.72 | $49.77 | 1,063,000 | — | — |
| 2012-01-25 | $44.24 | $49.23 | 1,719,700 | — | — |
| 2012-01-24 | $43.86 | $48.81 | 1,017,400 | — | — |
| 2012-01-23 | $44.23 | $49.22 | 1,176,400 | — | — |
| 2012-01-20 | $44.41 | $49.42 | 1,523,700 | — | — |
| 2012-01-19 | $44.42 | $49.43 | 1,507,800 | — | — |
| 2012-01-18 | $43.30 | $48.19 | 1,198,400 | — | — |
| 2012-01-17 | $42.59 | $47.40 | 1,040,700 | — | — |
| 2012-01-13 | $42.69 | $47.51 | 1,495,800 | — | — |
| 2012-01-12 | $42.60 | $47.41 | 1,634,400 | — | — |
| 2012-01-11 | $42.50 | $47.30 | 1,892,000 | — | — |
| 2012-01-10 | $42.51 | $47.31 | 1,478,500 | — | — |
| 2012-01-09 | $41.72 | $46.43 | 1,156,300 | — | — |
| 2012-01-06 | $41.66 | $46.36 | 1,421,200 | — | — |
| 2012-01-05 | $41.02 | $45.65 | 1,295,700 | — | — |
| 2012-01-04 | $41.39 | $46.06 | 994,500 | — | — |
| 2012-01-03 | $41.32 | $45.98 | 1,574,000 | — | — |