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 | $31.01 | $167.43 | 83,000 | — | — |
| 2012-12-28 | $30.03 | $162.09 | 76,000 | — | — |
| 2012-12-27 | $30.28 | $163.46 | 49,400 | — | — |
| 2012-12-26 | $29.98 | $161.82 | 76,600 | — | — |
| 2012-12-24 | $30.12 | $162.60 | 24,000 | — | — |
| 2012-12-21 | $30.24 | $163.25 | 413,400 | — | — |
| 2012-12-20 | $30.98 | $167.21 | 91,800 | — | — |
| 2012-12-19 | $30.79 | $166.19 | 178,800 | — | — |
| 2012-12-18 | $30.70 | $165.70 | 124,000 | — | — |
| 2012-12-17 | $30.07 | $162.33 | 82,800 | — | — |
| 2012-12-14 | $29.51 | $159.33 | 65,400 | — | — |
| 2012-12-13 | $29.74 | $160.55 | 63,800 | — | — |
| 2012-12-12 | $29.75 | $160.63 | 122,200 | — | — |
| 2012-12-11 | $30.53 | $164.81 | 172,600 | — | — |
| 2012-12-10 | $29.88 | $161.30 | 75,800 | — | — |
| 2012-12-07 | $29.50 | $159.25 | 75,600 | — | — |
| 2012-12-06 | $29.43 | $158.90 | 215,600 | — | — |
| 2012-12-05 | $30.03 | $162.09 | 115,000 | — | — |
| 2012-12-04 | $30.03 | $162.11 | 92,400 | — | — |
| 2012-12-03 | $29.89 | $161.33 | 63,800 | — | — |
| 2012-11-30 | $29.78 | $160.76 | 155,400 | — | — |
| 2012-11-29 | $29.98 | $161.82 | 95,000 | — | — |
| 2012-11-28 | $29.83 | $161.06 | 76,800 | — | — |
| 2012-11-27 | $29.29 | $158.09 | 136,400 | — | — |
| 2012-11-26 | $30.04 | $162.17 | 154,800 | — | — |
| 2012-11-23 | $29.60 | $159.79 | 99,600 | — | — |
| 2012-11-21 | $29.28 | $158.04 | 319,000 | — | — |
| 2012-11-20 | $28.81 | $155.50 | 93,200 | — | — |
| 2012-11-19 | $28.45 | $153.58 | 115,400 | — | — |
| 2012-11-16 | $27.71 | $149.59 | 130,400 | — | — |
| 2012-11-15 | $27.38 | $147.81 | 142,800 | — | — |
| 2012-11-14 | $27.66 | $149.32 | 191,200 | — | — |
| 2012-11-13 | $28.53 | $153.99 | 39,200 | — | — |
| 2012-11-12 | $28.65 | $154.66 | 56,400 | — | — |
| 2012-11-09 | $28.60 | $154.39 | 105,000 | — | — |
| 2012-11-08 | $28.67 | $154.80 | 112,400 | — | — |
| 2012-11-07 | $28.71 | $154.99 | 144,200 | — | — |
| 2012-11-06 | $29.53 | $159.39 | 183,000 | — | — |
| 2012-11-05 | $29.50 | $158.89 | 115,800 | — | — |
| 2012-11-02 | $28.92 | $155.74 | 112,200 | — | — |
| 2012-11-01 | $29.38 | $158.19 | 171,800 | — | — |
| 2012-10-31 | $28.97 | $156.01 | 310,800 | — | — |
| 2012-10-26 | $29.34 | $158.03 | 64,000 | — | — |
| 2012-10-25 | $28.99 | $156.11 | 255,800 | — | — |
| 2012-10-24 | $28.88 | $155.52 | 141,800 | — | — |
| 2012-10-23 | $28.81 | $155.12 | 123,200 | — | — |
| 2012-10-22 | $29.03 | $156.30 | 120,400 | — | — |
| 2012-10-19 | $29.20 | $157.22 | 224,400 | — | — |
| 2012-10-18 | $29.83 | $160.61 | 113,200 | — | — |
| 2012-10-17 | $29.97 | $161.36 | 84,400 | — | — |
| 2012-10-16 | $29.58 | $159.29 | 76,800 | — | — |
| 2012-10-15 | $29.62 | $159.48 | 75,800 | — | — |
| 2012-10-12 | $29.32 | $157.86 | 71,600 | — | — |
| 2012-10-11 | $29.82 | $160.56 | 56,600 | — | — |
| 2012-10-10 | $29.57 | $159.21 | 125,400 | — | — |
| 2012-10-09 | $29.42 | $158.46 | 63,600 | — | — |
| 2012-10-08 | $29.83 | $160.61 | 46,600 | — | — |
| 2012-10-05 | $30.06 | $161.85 | 113,800 | — | — |
| 2012-10-04 | $30.35 | $163.44 | 99,600 | — | — |
| 2012-10-03 | $30.21 | $162.66 | 61,400 | — | — |
| 2012-10-02 | $30.17 | $162.50 | 122,200 | — | — |
| 2012-10-01 | $30.37 | $163.55 | 98,000 | — | — |
| 2012-09-28 | $30.25 | $162.87 | 115,400 | — | — |
| 2012-09-27 | $30.41 | $163.76 | 134,800 | — | — |
| 2012-09-26 | $29.99 | $161.47 | 181,600 | — | — |
| 2012-09-25 | $30.37 | $163.55 | 162,600 | — | — |
| 2012-09-24 | $30.77 | $165.70 | 154,800 | — | — |
| 2012-09-21 | $30.79 | $165.81 | 446,400 | — | — |
| 2012-09-20 | $30.90 | $166.40 | 89,800 | — | — |
| 2012-09-19 | $30.93 | $166.56 | 154,400 | — | — |
| 2012-09-18 | $30.54 | $164.43 | 208,400 | — | — |
| 2012-09-17 | $30.29 | $163.09 | 110,000 | — | — |
| 2012-09-14 | $30.45 | $163.98 | 212,600 | — | — |
| 2012-09-13 | $29.97 | $161.36 | 152,200 | — | — |
| 2012-09-12 | $29.18 | $157.16 | 79,400 | — | — |
| 2012-09-11 | $28.43 | $153.10 | 132,400 | — | — |
| 2012-09-10 | $28.62 | $154.12 | 100,400 | — | — |
| 2012-09-07 | $28.45 | $153.21 | 77,400 | — | — |
| 2012-09-06 | $28.38 | $152.83 | 165,200 | — | — |
| 2012-09-05 | $27.38 | $147.44 | 117,600 | — | — |
| 2012-09-04 | $27.46 | $147.87 | 129,600 | — | — |
| 2012-08-31 | $27.12 | $146.02 | 84,000 | — | — |
| 2012-08-30 | $27.10 | $145.94 | 66,600 | — | — |
| 2012-08-29 | $27.38 | $147.42 | 94,000 | — | — |
| 2012-08-28 | $27.25 | $146.74 | 118,200 | — | — |
| 2012-08-27 | $27.16 | $146.23 | 114,000 | — | — |
| 2012-08-24 | $27.24 | $146.66 | 71,600 | — | — |
| 2012-08-23 | $27.00 | $145.37 | 162,200 | — | — |
| 2012-08-22 | $27.48 | $147.98 | 61,800 | — | — |
| 2012-08-21 | $27.90 | $150.24 | 79,400 | — | — |
| 2012-08-20 | $27.96 | $150.54 | 71,400 | — | — |
| 2012-08-17 | $28.00 | $150.78 | 135,400 | — | — |
| 2012-08-16 | $28.00 | $150.81 | 100,200 | — | — |
| 2012-08-15 | $27.48 | $147.96 | 151,600 | — | — |
| 2012-08-14 | $27.31 | $147.07 | 145,000 | — | — |
| 2012-08-13 | $27.42 | $147.63 | 93,800 | — | — |
| 2012-08-10 | $27.79 | $149.65 | 90,000 | — | — |
| 2012-08-09 | $27.49 | $148.04 | 158,400 | — | — |
| 2012-08-08 | $27.86 | $150.03 | 84,000 | — | — |
| 2012-08-07 | $27.94 | $150.46 | 121,200 | — | — |
| 2012-08-06 | $27.86 | $149.61 | 132,000 | — | — |
| 2012-08-03 | $28.42 | $152.62 | 131,000 | — | — |
| 2012-08-02 | $27.18 | $146.01 | 152,800 | — | — |
| 2012-08-01 | $27.30 | $146.60 | 152,200 | — | — |
| 2012-07-31 | $28.21 | $151.49 | 257,000 | — | — |
| 2012-07-30 | $28.58 | $153.48 | 99,600 | — | — |
| 2012-07-27 | $28.94 | $155.44 | 195,200 | — | — |
| 2012-07-26 | $28.25 | $151.71 | 102,800 | — | — |
| 2012-07-25 | $28.04 | $150.58 | 92,400 | — | — |
| 2012-07-24 | $27.80 | $149.32 | 137,200 | — | — |
| 2012-07-23 | $28.04 | $150.61 | 129,200 | — | — |
| 2012-07-20 | $28.48 | $152.97 | 111,800 | — | — |
| 2012-07-19 | $28.67 | $153.96 | 214,000 | — | — |
| 2012-07-18 | $28.86 | $154.98 | 310,600 | — | — |
| 2012-07-17 | $28.92 | $155.33 | 413,200 | — | — |
| 2012-07-16 | $27.07 | $145.40 | 158,600 | — | — |
| 2012-07-13 | $27.24 | $146.28 | 182,800 | — | — |
| 2012-07-12 | $26.00 | $139.65 | 156,400 | — | — |
| 2012-07-11 | $25.40 | $136.40 | 161,200 | — | — |
| 2012-07-10 | $24.98 | $134.14 | 72,600 | — | — |
| 2012-07-09 | $25.39 | $136.34 | 103,600 | — | — |
| 2012-07-06 | $25.55 | $137.20 | 46,600 | — | — |
| 2012-07-05 | $25.97 | $139.46 | 83,600 | — | — |
| 2012-07-03 | $26.01 | $139.70 | 63,800 | — | — |
| 2012-07-02 | $25.26 | $135.70 | 188,800 | — | — |
| 2012-06-29 | $25.57 | $137.31 | 176,600 | — | — |
| 2012-06-28 | $24.55 | $131.83 | 104,000 | — | — |
| 2012-06-27 | $24.20 | $129.95 | 66,200 | — | — |
| 2012-06-26 | $23.78 | $127.70 | 68,800 | — | — |
| 2012-06-25 | $23.86 | $128.13 | 81,600 | — | — |
| 2012-06-22 | $24.38 | $130.92 | 258,800 | — | — |
| 2012-06-21 | $24.24 | $130.17 | 131,600 | — | — |
| 2012-06-20 | $24.93 | $133.90 | 118,400 | — | — |
| 2012-06-19 | $25.31 | $135.92 | 127,800 | — | — |
| 2012-06-18 | $24.42 | $131.16 | 131,600 | — | — |
| 2012-06-15 | $24.50 | $131.59 | 571,400 | — | — |
| 2012-06-14 | $24.87 | $133.55 | 236,800 | — | — |
| 2012-06-13 | $24.45 | $131.32 | 275,000 | — | — |
| 2012-06-12 | $24.50 | $131.56 | 181,800 | — | — |
| 2012-06-11 | $24.02 | $129.01 | 177,000 | — | — |
| 2012-06-08 | $24.76 | $132.99 | 121,600 | — | — |
| 2012-06-07 | $24.31 | $130.57 | 144,600 | — | — |
| 2012-06-06 | $24.38 | $130.92 | 171,800 | — | — |
| 2012-06-05 | $23.22 | $124.69 | 213,400 | — | — |
| 2012-06-04 | $23.25 | $124.90 | 125,400 | — | — |
| 2012-06-01 | $23.53 | $126.38 | 199,000 | — | — |
| 2012-05-31 | $24.46 | $131.38 | 162,800 | — | — |
| 2012-05-30 | $24.84 | $133.44 | 131,000 | — | — |
| 2012-05-29 | $25.45 | $136.69 | 307,400 | — | — |
| 2012-05-25 | $25.16 | $135.11 | 147,000 | — | — |
| 2012-05-24 | $25.07 | $134.63 | 98,200 | — | — |
| 2012-05-23 | $25.11 | $134.87 | 174,000 | — | — |
| 2012-05-22 | $24.51 | $131.65 | 126,000 | — | — |
| 2012-05-21 | $24.45 | $131.32 | 223,400 | — | — |
| 2012-05-18 | $23.81 | $127.86 | 196,200 | — | — |
| 2012-05-17 | $23.81 | $127.89 | 279,400 | — | — |
| 2012-05-16 | $24.53 | $131.75 | 126,800 | — | — |
| 2012-05-15 | $24.62 | $132.24 | 156,800 | — | — |
| 2012-05-14 | $24.55 | $131.47 | 214,800 | — | — |
| 2012-05-11 | $24.62 | $131.82 | 125,400 | — | — |
| 2012-05-10 | $24.80 | $132.81 | 116,000 | — | — |
| 2012-05-09 | $24.36 | $130.43 | 168,000 | — | — |
| 2012-05-08 | $24.51 | $131.28 | 154,000 | — | — |
| 2012-05-07 | $24.26 | $129.92 | 118,000 | — | — |
| 2012-05-04 | $24.09 | $129.03 | 175,600 | — | — |
| 2012-05-03 | $24.81 | $132.84 | 263,400 | — | — |
| 2012-05-02 | $25.62 | $137.17 | 121,800 | — | — |
| 2012-05-01 | $25.30 | $135.46 | 210,000 | — | — |
| 2012-04-30 | $25.08 | $134.28 | 198,000 | — | — |
| 2012-04-27 | $25.85 | $138.43 | 121,400 | — | — |
| 2012-04-26 | $25.32 | $135.57 | 65,800 | — | — |
| 2012-04-25 | $25.25 | $135.22 | 106,200 | — | — |
| 2012-04-24 | $24.78 | $132.70 | 126,600 | — | — |
| 2012-04-23 | $24.37 | $130.48 | 117,000 | — | — |
| 2012-04-20 | $24.92 | $133.45 | 148,200 | — | — |
| 2012-04-19 | $24.38 | $130.53 | 161,800 | — | — |
| 2012-04-18 | $24.81 | $132.86 | 145,600 | — | — |
| 2012-04-17 | $25.49 | $136.48 | 214,600 | — | — |
| 2012-04-16 | $25.18 | $134.87 | 152,600 | — | — |
| 2012-04-13 | $24.83 | $133.00 | 196,400 | — | — |
| 2012-04-12 | $24.88 | $133.24 | 149,000 | — | — |
| 2012-04-11 | $24.18 | $129.49 | 197,000 | — | — |
| 2012-04-10 | $23.76 | $127.24 | 320,400 | — | — |
| 2012-04-09 | $23.86 | $127.78 | 176,600 | — | — |
| 2012-04-05 | $24.02 | $128.63 | 194,000 | — | — |
| 2012-04-04 | $24.17 | $129.41 | 107,400 | — | — |
| 2012-04-03 | $24.79 | $132.76 | 183,600 | — | — |
| 2012-04-02 | $24.99 | $133.83 | 169,400 | — | — |
| 2012-03-30 | $24.54 | $131.39 | 143,200 | — | — |
| 2012-03-29 | $24.74 | $132.46 | 231,400 | — | — |
| 2012-03-28 | $24.67 | $132.11 | 241,000 | — | — |
| 2012-03-27 | $25.12 | $134.50 | 418,400 | — | — |
| 2012-03-26 | $25.62 | $137.17 | 148,400 | — | — |
| 2012-03-23 | $24.84 | $133.02 | 213,600 | — | — |
| 2012-03-22 | $24.86 | $133.13 | 169,200 | — | — |
| 2012-03-21 | $25.30 | $135.46 | 196,000 | — | — |
| 2012-03-20 | $25.16 | $134.74 | 142,000 | — | — |
| 2012-03-19 | $25.71 | $137.68 | 138,000 | — | — |
| 2012-03-16 | $25.62 | $137.17 | 369,600 | — | — |
| 2012-03-15 | $25.62 | $137.17 | 217,000 | — | — |
| 2012-03-14 | $25.53 | $136.69 | 184,600 | — | — |
| 2012-03-13 | $25.63 | $137.23 | 300,600 | — | — |
| 2012-03-12 | $25.29 | $135.43 | 87,400 | — | — |
| 2012-03-09 | $25.57 | $136.91 | 408,800 | — | — |
| 2012-03-08 | $25.24 | $135.14 | 279,200 | — | — |
| 2012-03-07 | $24.13 | $129.19 | 350,600 | — | — |
| 2012-03-06 | $23.80 | $127.43 | 267,200 | — | — |
| 2012-03-05 | $24.63 | $131.87 | 205,200 | — | — |
| 2012-03-02 | $25.24 | $135.14 | 393,200 | — | — |
| 2012-03-01 | $25.30 | $135.49 | 349,200 | — | — |
| 2012-02-29 | $25.00 | $133.91 | 498,800 | — | — |
| 2012-02-28 | $25.63 | $137.23 | 193,200 | — | — |
| 2012-02-27 | $25.75 | $137.92 | 206,200 | — | — |
| 2012-02-24 | $25.95 | $138.94 | 152,800 | — | — |
| 2012-02-23 | $26.49 | $141.86 | 256,000 | — | — |
| 2012-02-22 | $26.57 | $142.26 | 289,000 | — | — |
| 2012-02-21 | $26.40 | $141.38 | 272,200 | — | — |
| 2012-02-17 | $26.63 | $142.58 | 165,200 | — | — |
| 2012-02-16 | $26.56 | $142.23 | 423,800 | — | — |
| 2012-02-15 | $26.04 | $139.42 | 158,200 | — | — |
| 2012-02-14 | $26.49 | $141.86 | 80,800 | — | — |
| 2012-02-13 | $26.88 | $143.92 | 73,000 | — | — |
| 2012-02-10 | $26.26 | $140.63 | 121,000 | — | — |
| 2012-02-09 | $26.76 | $143.31 | 79,000 | — | — |
| 2012-02-08 | $26.75 | $143.23 | 132,200 | — | — |
| 2012-02-07 | $26.65 | $142.72 | 134,400 | — | — |
| 2012-02-06 | $26.53 | $141.71 | 117,800 | — | — |
| 2012-02-03 | $26.75 | $142.89 | 184,200 | — | — |
| 2012-02-02 | $25.96 | $138.67 | 182,800 | — | — |
| 2012-02-01 | $25.91 | $138.40 | 210,200 | — | — |
| 2012-01-31 | $25.03 | $133.70 | 187,000 | — | — |
| 2012-01-30 | $25.01 | $133.62 | 118,400 | — | — |
| 2012-01-27 | $25.03 | $133.67 | 193,800 | — | — |
| 2012-01-26 | $24.86 | $132.79 | 185,600 | — | — |
| 2012-01-25 | $24.74 | $132.15 | 165,800 | — | — |
| 2012-01-24 | $24.75 | $132.18 | 156,600 | — | — |
| 2012-01-23 | $24.45 | $130.60 | 102,000 | — | — |
| 2012-01-20 | $24.57 | $131.22 | 57,200 | — | — |
| 2012-01-19 | $24.54 | $131.06 | 83,800 | — | — |
| 2012-01-18 | $24.30 | $129.77 | 174,200 | — | — |
| 2012-01-17 | $24.25 | $129.53 | 203,400 | — | — |
| 2012-01-13 | $24.10 | $128.73 | 155,400 | — | — |
| 2012-01-12 | $24.59 | $131.35 | 163,600 | — | — |
| 2012-01-11 | $24.21 | $129.29 | 157,800 | — | — |
| 2012-01-10 | $24.03 | $128.36 | 182,200 | — | — |
| 2012-01-09 | $23.52 | $125.63 | 324,200 | — | — |
| 2012-01-06 | $23.12 | $123.50 | 301,400 | — | — |
| 2012-01-05 | $23.25 | $124.22 | 417,800 | — | — |
| 2012-01-04 | $22.76 | $121.60 | 552,600 | — | — |
| 2012-01-03 | $22.76 | $121.60 | 428,000 | — | — |