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
- 2001-06-20 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 | $34.81 | $74.09 | 2,132,800 | — | — |
| 2012-12-28 | $34.26 | $72.92 | 1,250,500 | — | — |
| 2012-12-27 | $34.58 | $73.60 | 2,009,700 | — | — |
| 2012-12-26 | $34.35 | $73.11 | 1,158,600 | — | — |
| 2012-12-24 | $34.95 | $74.39 | 627,800 | — | — |
| 2012-12-21 | $34.89 | $74.26 | 3,078,800 | — | — |
| 2012-12-20 | $35.46 | $75.47 | 5,024,400 | — | — |
| 2012-12-19 | $35.07 | $74.64 | 5,290,100 | — | — |
| 2012-12-18 | $35.17 | $74.86 | 6,847,600 | — | — |
| 2012-12-17 | $35.00 | $74.50 | 6,765,600 | — | — |
| 2012-12-14 | $35.48 | $75.52 | 3,195,900 | — | — |
| 2012-12-13 | $35.54 | $75.64 | 4,108,800 | — | — |
| 2012-12-12 | $36.11 | $76.86 | 3,152,600 | — | — |
| 2012-12-11 | $36.36 | $76.96 | 3,098,400 | — | — |
| 2012-12-10 | $36.44 | $77.13 | 3,234,700 | — | — |
| 2012-12-07 | $36.16 | $76.54 | 3,589,300 | — | — |
| 2012-12-06 | $36.97 | $78.26 | 3,427,000 | — | — |
| 2012-12-05 | $36.70 | $77.68 | 3,505,700 | — | — |
| 2012-12-04 | $36.22 | $76.67 | 2,420,500 | — | — |
| 2012-12-03 | $35.81 | $75.80 | 2,893,900 | — | — |
| 2012-11-30 | $36.10 | $76.41 | 2,186,400 | — | — |
| 2012-11-29 | $36.12 | $76.46 | 1,612,700 | — | — |
| 2012-11-28 | $36.10 | $76.41 | 2,161,900 | — | — |
| 2012-11-27 | $35.69 | $75.55 | 1,687,800 | — | — |
| 2012-11-26 | $35.82 | $75.82 | 1,290,900 | — | — |
| 2012-11-23 | $35.78 | $75.74 | 385,200 | — | — |
| 2012-11-21 | $35.59 | $75.33 | 616,800 | — | — |
| 2012-11-20 | $35.52 | $75.19 | 2,365,500 | — | — |
| 2012-11-19 | $35.16 | $74.42 | 1,628,900 | — | — |
| 2012-11-16 | $35.00 | $74.09 | 2,499,400 | — | — |
| 2012-11-15 | $34.33 | $72.67 | 1,388,400 | — | — |
| 2012-11-14 | $34.38 | $72.77 | 1,265,700 | — | — |
| 2012-11-13 | $34.94 | $73.96 | 1,462,500 | — | — |
| 2012-11-12 | $34.89 | $73.85 | 1,780,000 | — | — |
| 2012-11-09 | $34.52 | $73.07 | 1,370,200 | — | — |
| 2012-11-08 | $34.33 | $72.67 | 2,293,400 | — | — |
| 2012-11-07 | $34.55 | $73.13 | 2,399,700 | — | — |
| 2012-11-06 | $34.73 | $73.51 | 4,462,900 | — | — |
| 2012-11-05 | $33.28 | $70.44 | 1,748,400 | — | — |
| 2012-11-02 | $33.52 | $70.95 | 1,886,300 | — | — |
| 2012-11-01 | $33.14 | $70.15 | 2,057,100 | — | — |
| 2012-10-31 | $32.87 | $69.58 | 2,114,500 | — | — |
| 2012-10-26 | $32.62 | $69.05 | 1,012,800 | — | — |
| 2012-10-25 | $32.54 | $68.88 | 2,759,500 | — | — |
| 2012-10-24 | $32.73 | $69.28 | 1,841,900 | — | — |
| 2012-10-23 | $32.58 | $68.96 | 1,242,000 | — | — |
| 2012-10-22 | $32.62 | $69.05 | 1,359,500 | — | — |
| 2012-10-19 | $32.41 | $68.60 | 1,460,400 | — | — |
| 2012-10-18 | $32.50 | $68.79 | 778,800 | — | — |
| 2012-10-17 | $32.62 | $69.05 | 541,600 | — | — |
| 2012-10-16 | $32.53 | $68.86 | 808,600 | — | — |
| 2012-10-15 | $32.35 | $68.48 | 1,511,100 | — | — |
| 2012-10-12 | $31.88 | $67.48 | 1,634,500 | — | — |
| 2012-10-11 | $31.47 | $66.61 | 1,426,500 | — | — |
| 2012-10-10 | $31.14 | $65.91 | 2,296,800 | — | — |
| 2012-10-09 | $30.99 | $65.60 | 1,339,100 | — | — |
| 2012-10-08 | $31.35 | $66.36 | 1,087,900 | — | — |
| 2012-10-05 | $31.50 | $66.68 | 2,937,200 | — | — |
| 2012-10-04 | $31.14 | $65.91 | 2,176,100 | — | — |
| 2012-10-03 | $31.00 | $65.62 | 1,798,500 | — | — |
| 2012-10-02 | $30.98 | $65.58 | 2,061,800 | — | — |
| 2012-10-01 | $30.89 | $65.39 | 1,900,000 | — | — |
| 2012-09-28 | $31.22 | $66.08 | 2,303,900 | — | — |
| 2012-09-27 | $31.68 | $67.06 | 1,584,200 | — | — |
| 2012-09-26 | $31.81 | $67.33 | 1,878,300 | — | — |
| 2012-09-25 | $32.26 | $68.29 | 1,653,400 | — | — |
| 2012-09-24 | $32.46 | $68.71 | 2,025,500 | — | — |
| 2012-09-21 | $32.64 | $69.09 | 3,841,600 | — | — |
| 2012-09-20 | $32.56 | $68.92 | 1,570,300 | — | — |
| 2012-09-19 | $32.34 | $68.45 | 1,923,700 | — | — |
| 2012-09-18 | $32.44 | $68.67 | 1,157,900 | — | — |
| 2012-09-17 | $32.22 | $68.20 | 4,669,100 | — | — |
| 2012-09-14 | $31.70 | $67.10 | 2,430,800 | — | — |
| 2012-09-13 | $31.92 | $67.57 | 1,979,300 | — | — |
| 2012-09-12 | $31.51 | $66.70 | 1,334,600 | — | — |
| 2012-09-11 | $31.96 | $67.23 | 1,405,100 | — | — |
| 2012-09-10 | $32.46 | $68.28 | 1,046,600 | — | — |
| 2012-09-07 | $32.68 | $68.74 | 1,178,700 | — | — |
| 2012-09-06 | $32.64 | $68.66 | 1,424,800 | — | — |
| 2012-09-05 | $31.89 | $67.08 | 1,857,500 | — | — |
| 2012-09-04 | $31.58 | $66.43 | 1,162,100 | — | — |
| 2012-08-31 | $31.50 | $66.26 | 1,333,700 | — | — |
| 2012-08-30 | $31.48 | $66.22 | 1,151,800 | — | — |
| 2012-08-29 | $31.72 | $66.72 | 784,600 | — | — |
| 2012-08-28 | $31.67 | $66.62 | 773,200 | — | — |
| 2012-08-27 | $31.92 | $67.14 | 614,600 | — | — |
| 2012-08-24 | $31.96 | $67.23 | 1,016,200 | — | — |
| 2012-08-23 | $31.72 | $66.72 | 1,024,600 | — | — |
| 2012-08-22 | $31.68 | $66.64 | 1,131,900 | — | — |
| 2012-08-21 | $31.98 | $67.27 | 2,622,100 | — | — |
| 2012-08-20 | $32.00 | $67.31 | 2,587,400 | — | — |
| 2012-08-17 | $31.17 | $65.57 | 5,803,500 | — | — |
| 2012-08-16 | $30.90 | $65.00 | 1,480,100 | — | — |
| 2012-08-15 | $30.88 | $64.96 | 1,217,900 | — | — |
| 2012-08-14 | $31.13 | $65.48 | 1,625,500 | — | — |
| 2012-08-13 | $30.99 | $65.19 | 1,621,300 | — | — |
| 2012-08-10 | $31.06 | $65.33 | 928,400 | — | — |
| 2012-08-09 | $31.04 | $65.29 | 806,700 | — | — |
| 2012-08-08 | $31.00 | $65.21 | 2,352,500 | — | — |
| 2012-08-07 | $31.04 | $65.29 | 2,095,100 | — | — |
| 2012-08-06 | $31.13 | $65.48 | 1,105,700 | — | — |
| 2012-08-03 | $31.47 | $66.20 | 3,021,200 | — | — |
| 2012-08-02 | $30.86 | $64.91 | 2,400,000 | — | — |
| 2012-08-01 | $30.71 | $64.60 | 2,228,700 | — | — |
| 2012-07-31 | $31.44 | $66.13 | 2,211,300 | — | — |
| 2012-07-30 | $31.65 | $66.58 | 2,777,300 | — | — |
| 2012-07-27 | $32.32 | $67.98 | 2,750,500 | — | — |
| 2012-07-26 | $31.70 | $66.68 | 2,094,600 | — | — |
| 2012-07-25 | $31.67 | $66.62 | 1,236,100 | — | — |
| 2012-07-24 | $32.01 | $67.33 | 1,481,700 | — | — |
| 2012-07-23 | $32.00 | $67.31 | 1,612,100 | — | — |
| 2012-07-20 | $32.13 | $67.58 | 1,509,000 | — | — |
| 2012-07-19 | $32.60 | $68.57 | 2,378,100 | — | — |
| 2012-07-18 | $33.13 | $69.69 | 4,599,600 | — | — |
| 2012-07-17 | $34.23 | $72.00 | 1,177,000 | — | — |
| 2012-07-16 | $34.30 | $72.15 | 1,234,200 | — | — |
| 2012-07-13 | $34.32 | $72.19 | 2,182,500 | — | — |
| 2012-07-12 | $33.93 | $71.37 | 1,274,200 | — | — |
| 2012-07-11 | $34.12 | $71.77 | 1,235,700 | — | — |
| 2012-07-10 | $33.89 | $71.29 | 1,235,400 | — | — |
| 2012-07-09 | $34.37 | $72.30 | 801,400 | — | — |
| 2012-07-06 | $34.29 | $72.13 | 1,189,700 | — | — |
| 2012-07-05 | $34.47 | $72.51 | 1,188,000 | — | — |
| 2012-07-03 | $34.80 | $73.20 | 802,200 | — | — |
| 2012-07-02 | $34.46 | $72.49 | 2,146,700 | — | — |
| 2012-06-29 | $34.08 | $71.69 | 2,662,800 | — | — |
| 2012-06-28 | $33.46 | $70.38 | 1,947,100 | — | — |
| 2012-06-27 | $33.71 | $70.91 | 2,611,800 | — | — |
| 2012-06-26 | $32.74 | $68.87 | 1,341,900 | — | — |
| 2012-06-25 | $32.49 | $68.34 | 1,082,200 | — | — |
| 2012-06-22 | $33.28 | $70.00 | 1,052,200 | — | — |
| 2012-06-21 | $32.99 | $69.39 | 1,078,600 | — | — |
| 2012-06-20 | $33.87 | $71.24 | 1,789,300 | — | — |
| 2012-06-19 | $33.42 | $70.30 | 999,700 | — | — |
| 2012-06-18 | $33.24 | $69.92 | 949,600 | — | — |
| 2012-06-15 | $33.02 | $69.46 | 3,097,900 | — | — |
| 2012-06-14 | $32.59 | $68.55 | 1,314,900 | — | — |
| 2012-06-13 | $32.39 | $68.13 | 1,937,200 | — | — |
| 2012-06-12 | $32.10 | $67.10 | 1,229,900 | — | — |
| 2012-06-11 | $31.95 | $66.79 | 1,186,900 | — | — |
| 2012-06-08 | $32.39 | $67.71 | 750,000 | — | — |
| 2012-06-07 | $32.11 | $67.12 | 1,066,500 | — | — |
| 2012-06-06 | $32.14 | $67.18 | 1,497,400 | — | — |
| 2012-06-05 | $31.70 | $66.26 | 1,280,800 | — | — |
| 2012-06-04 | $31.24 | $65.30 | 1,823,200 | — | — |
| 2012-06-01 | $31.37 | $65.58 | 2,145,100 | — | — |
| 2012-05-31 | $32.78 | $68.52 | 5,747,800 | — | — |
| 2012-05-30 | $32.95 | $68.88 | 2,185,500 | — | — |
| 2012-05-29 | $33.34 | $69.69 | 1,676,300 | — | — |
| 2012-05-25 | $32.82 | $68.61 | 992,600 | — | — |
| 2012-05-24 | $32.96 | $68.90 | 1,707,200 | — | — |
| 2012-05-23 | $32.84 | $68.65 | 2,049,500 | — | — |
| 2012-05-22 | $32.61 | $68.17 | 1,790,900 | — | — |
| 2012-05-21 | $31.92 | $66.72 | 1,447,600 | — | — |
| 2012-05-18 | $31.37 | $65.58 | 1,639,600 | — | — |
| 2012-05-17 | $32.03 | $66.95 | 1,529,900 | — | — |
| 2012-05-16 | $32.52 | $67.98 | 1,448,300 | — | — |
| 2012-05-15 | $32.45 | $67.83 | 1,159,000 | — | — |
| 2012-05-14 | $32.49 | $67.92 | 998,600 | — | — |
| 2012-05-11 | $32.74 | $68.44 | 1,335,100 | — | — |
| 2012-05-10 | $32.56 | $68.06 | 1,450,100 | — | — |
| 2012-05-09 | $32.24 | $67.39 | 1,470,100 | — | — |
| 2012-05-08 | $32.24 | $67.39 | 1,522,100 | — | — |
| 2012-05-07 | $32.65 | $68.25 | 979,000 | — | — |
| 2012-05-04 | $32.93 | $68.84 | 1,205,400 | — | — |
| 2012-05-03 | $33.33 | $69.67 | 768,100 | — | — |
| 2012-05-02 | $33.86 | $70.78 | 1,895,700 | — | — |
| 2012-05-01 | $34.03 | $71.14 | 1,744,200 | — | — |
| 2012-04-30 | $33.67 | $70.38 | 1,152,200 | — | — |
| 2012-04-27 | $33.89 | $70.84 | 2,202,000 | — | — |
| 2012-04-26 | $33.63 | $70.30 | 2,431,300 | — | — |
| 2012-04-25 | $33.07 | $69.13 | 1,719,800 | — | — |
| 2012-04-24 | $32.63 | $68.21 | 1,347,800 | — | — |
| 2012-04-23 | $32.87 | $68.71 | 1,442,000 | — | — |
| 2012-04-20 | $33.07 | $69.13 | 1,855,900 | — | — |
| 2012-04-19 | $33.10 | $69.19 | 1,628,000 | — | — |
| 2012-04-18 | $33.41 | $69.84 | 1,756,500 | — | — |
| 2012-04-17 | $33.30 | $69.61 | 2,269,300 | — | — |
| 2012-04-16 | $32.85 | $68.67 | 1,156,100 | — | — |
| 2012-04-13 | $32.48 | $67.90 | 1,197,000 | — | — |
| 2012-04-12 | $32.89 | $68.75 | 1,641,800 | — | — |
| 2012-04-11 | $32.78 | $68.52 | 2,128,100 | — | — |
| 2012-04-10 | $32.22 | $67.35 | 3,033,800 | — | — |
| 2012-04-09 | $32.21 | $67.33 | 1,504,600 | — | — |
| 2012-04-05 | $32.58 | $68.10 | 1,924,900 | — | — |
| 2012-04-04 | $32.54 | $68.02 | 1,693,000 | — | — |
| 2012-04-03 | $33.23 | $69.46 | 1,369,300 | — | — |
| 2012-04-02 | $33.57 | $70.17 | 2,570,000 | — | — |
| 2012-03-30 | $33.12 | $69.23 | 1,987,800 | — | — |
| 2012-03-29 | $33.05 | $69.09 | 1,617,700 | — | — |
| 2012-03-28 | $33.05 | $69.09 | 1,433,700 | — | — |
| 2012-03-27 | $33.15 | $69.30 | 1,018,200 | — | — |
| 2012-03-26 | $33.35 | $69.71 | 1,623,100 | — | — |
| 2012-03-23 | $32.96 | $68.90 | 1,093,200 | — | — |
| 2012-03-22 | $32.94 | $68.86 | 1,226,800 | — | — |
| 2012-03-21 | $32.88 | $68.73 | 1,488,000 | — | — |
| 2012-03-20 | $32.88 | $68.73 | 1,789,700 | — | — |
| 2012-03-19 | $32.88 | $68.73 | 1,343,300 | — | — |
| 2012-03-16 | $33.00 | $68.98 | 3,807,400 | — | — |
| 2012-03-15 | $32.83 | $68.63 | 2,401,200 | — | — |
| 2012-03-14 | $32.22 | $67.35 | 1,249,800 | — | — |
| 2012-03-13 | $32.07 | $66.62 | 2,062,000 | — | — |
| 2012-03-12 | $31.78 | $66.02 | 1,183,800 | — | — |
| 2012-03-09 | $31.68 | $65.81 | 1,038,700 | — | — |
| 2012-03-08 | $31.70 | $65.85 | 1,211,500 | — | — |
| 2012-03-07 | $31.42 | $65.27 | 1,323,500 | — | — |
| 2012-03-06 | $31.08 | $64.56 | 1,218,400 | — | — |
| 2012-03-05 | $31.44 | $65.31 | 1,382,100 | — | — |
| 2012-03-02 | $31.19 | $64.79 | 1,180,000 | — | — |
| 2012-03-01 | $31.93 | $66.33 | 2,382,000 | — | — |
| 2012-02-29 | $31.73 | $65.91 | 2,407,000 | — | — |
| 2012-02-28 | $31.48 | $65.39 | 2,001,500 | — | — |
| 2012-02-27 | $31.22 | $64.85 | 1,552,200 | — | — |
| 2012-02-24 | $31.07 | $64.54 | 1,531,300 | — | — |
| 2012-02-23 | $31.11 | $64.63 | 3,070,000 | — | — |
| 2012-02-22 | $30.73 | $63.84 | 2,328,700 | — | — |
| 2012-02-21 | $30.77 | $63.92 | 2,023,000 | — | — |
| 2012-02-17 | $30.70 | $63.77 | 3,428,100 | — | — |
| 2012-02-16 | $31.16 | $64.73 | 1,777,200 | — | — |
| 2012-02-15 | $31.44 | $65.31 | 3,122,800 | — | — |
| 2012-02-14 | $31.04 | $64.48 | 4,460,500 | — | — |
| 2012-02-13 | $29.00 | $60.24 | 2,430,300 | — | — |
| 2012-02-10 | $28.65 | $59.52 | 1,593,100 | — | — |
| 2012-02-09 | $28.77 | $59.77 | 1,996,200 | — | — |
| 2012-02-08 | $28.82 | $59.87 | 2,356,300 | — | — |
| 2012-02-07 | $28.90 | $60.04 | 1,679,100 | — | — |
| 2012-02-06 | $29.26 | $60.78 | 1,169,500 | — | — |
| 2012-02-03 | $29.40 | $61.07 | 2,422,500 | — | — |
| 2012-02-02 | $28.75 | $59.72 | 1,842,900 | — | — |
| 2012-02-01 | $28.70 | $59.62 | 2,081,600 | — | — |
| 2012-01-31 | $28.56 | $59.33 | 1,972,000 | — | — |
| 2012-01-30 | $28.56 | $59.33 | 980,700 | — | — |
| 2012-01-27 | $28.55 | $59.31 | 1,271,500 | — | — |
| 2012-01-26 | $28.41 | $59.02 | 959,900 | — | — |
| 2012-01-25 | $28.33 | $58.85 | 1,022,600 | — | — |
| 2012-01-24 | $28.05 | $58.27 | 947,900 | — | — |
| 2012-01-23 | $27.96 | $58.08 | 1,066,100 | — | — |
| 2012-01-20 | $27.84 | $57.83 | 1,399,200 | — | — |
| 2012-01-19 | $27.60 | $57.33 | 1,312,800 | — | — |
| 2012-01-18 | $27.39 | $56.90 | 877,700 | — | — |
| 2012-01-17 | $27.03 | $56.15 | 1,362,800 | — | — |
| 2012-01-13 | $26.94 | $55.96 | 1,434,300 | — | — |
| 2012-01-12 | $27.10 | $56.30 | 2,034,600 | — | — |
| 2012-01-11 | $27.23 | $56.57 | 1,061,900 | — | — |
| 2012-01-10 | $27.17 | $56.44 | 1,622,000 | — | — |
| 2012-01-09 | $26.99 | $56.07 | 1,464,700 | — | — |
| 2012-01-06 | $26.43 | $54.90 | 1,823,700 | — | — |
| 2012-01-05 | $26.90 | $55.88 | 1,876,000 | — | — |
| 2012-01-04 | $26.70 | $55.46 | 1,707,000 | — | — |
| 2012-01-03 | $26.69 | $55.44 | 1,721,700 | — | — |