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
- 2006-11-17 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 | $30.86 | $30.86 | 3,107,300 | — | — |
| 2012-12-28 | $29.80 | $29.80 | 2,326,500 | — | — |
| 2012-12-27 | $30.02 | $30.02 | 2,391,500 | — | — |
| 2012-12-26 | $30.63 | $30.63 | 2,393,100 | — | — |
| 2012-12-24 | $30.26 | $30.26 | 1,971,000 | — | — |
| 2012-12-21 | $30.92 | $30.92 | 4,770,300 | — | — |
| 2012-12-20 | $32.25 | $32.25 | 3,323,400 | — | — |
| 2012-12-19 | $33.03 | $33.03 | 4,607,600 | — | — |
| 2012-12-18 | $32.00 | $32.00 | 3,536,600 | — | — |
| 2012-12-17 | $32.03 | $32.03 | 2,865,900 | — | — |
| 2012-12-14 | $32.56 | $32.56 | 5,428,900 | — | — |
| 2012-12-13 | $31.77 | $31.77 | 6,093,800 | — | — |
| 2012-12-12 | $32.00 | $32.00 | 8,586,700 | — | — |
| 2012-12-11 | $31.08 | $31.08 | 3,411,200 | — | — |
| 2012-12-10 | $30.03 | $30.03 | 3,046,100 | — | — |
| 2012-12-07 | $29.91 | $29.91 | 6,769,000 | — | — |
| 2012-12-06 | $30.72 | $30.72 | 4,751,600 | — | — |
| 2012-12-05 | $29.94 | $29.94 | 7,049,800 | — | — |
| 2012-12-04 | $29.61 | $29.61 | 9,929,800 | — | — |
| 2012-12-03 | $27.50 | $27.50 | 4,613,600 | — | — |
| 2012-11-30 | $26.99 | $26.99 | 4,133,100 | — | — |
| 2012-11-29 | $27.03 | $27.03 | 4,411,200 | — | — |
| 2012-11-28 | $27.21 | $27.21 | 8,433,000 | — | — |
| 2012-11-27 | $26.28 | $26.28 | 10,878,800 | — | — |
| 2012-11-26 | $25.31 | $25.31 | 3,241,400 | — | — |
| 2012-11-23 | $24.45 | $24.45 | 1,262,200 | — | — |
| 2012-11-21 | $24.47 | $24.47 | 2,036,500 | — | — |
| 2012-11-20 | $23.87 | $23.87 | 1,941,700 | — | — |
| 2012-11-19 | $24.15 | $24.15 | 2,752,600 | — | — |
| 2012-11-16 | $23.54 | $23.54 | 3,430,900 | — | — |
| 2012-11-15 | $23.25 | $23.25 | 3,585,900 | — | — |
| 2012-11-14 | $23.45 | $23.45 | 3,258,500 | — | — |
| 2012-11-13 | $24.40 | $24.40 | 3,534,100 | — | — |
| 2012-11-12 | $25.43 | $25.43 | 4,916,400 | — | — |
| 2012-11-09 | $24.55 | $24.55 | 4,081,700 | — | — |
| 2012-11-08 | $24.15 | $24.15 | 3,927,800 | — | — |
| 2012-11-07 | $23.67 | $23.67 | 6,885,500 | — | — |
| 2012-11-06 | $24.79 | $24.79 | 6,323,000 | — | — |
| 2012-11-05 | $23.33 | $23.33 | 3,243,900 | — | — |
| 2012-11-02 | $22.54 | $22.54 | 7,661,700 | — | — |
| 2012-11-01 | $24.75 | $24.75 | 5,009,800 | — | — |
| 2012-10-31 | $24.30 | $24.30 | 2,341,300 | — | — |
| 2012-10-26 | $23.97 | $23.97 | 2,880,100 | — | — |
| 2012-10-25 | $23.77 | $23.77 | 4,121,000 | — | — |
| 2012-10-24 | $23.36 | $23.36 | 2,478,700 | — | — |
| 2012-10-23 | $23.31 | $23.31 | 3,205,500 | — | — |
| 2012-10-22 | $23.80 | $23.80 | 2,876,100 | — | — |
| 2012-10-19 | $23.54 | $23.54 | 6,591,400 | — | — |
| 2012-10-18 | $25.14 | $25.14 | 4,651,000 | — | — |
| 2012-10-17 | $25.17 | $25.17 | 10,460,300 | — | — |
| 2012-10-16 | $24.09 | $24.09 | 8,316,300 | — | — |
| 2012-10-15 | $22.25 | $22.25 | 3,616,100 | — | — |
| 2012-10-12 | $22.11 | $22.11 | 3,698,000 | — | — |
| 2012-10-11 | $21.72 | $21.72 | 6,292,900 | — | — |
| 2012-10-10 | $21.04 | $21.04 | 5,316,700 | — | — |
| 2012-10-09 | $20.80 | $20.80 | 6,341,700 | — | — |
| 2012-10-08 | $20.26 | $20.26 | 4,586,100 | — | — |
| 2012-10-05 | $20.07 | $20.07 | 15,042,000 | — | — |
| 2012-10-04 | $22.55 | $22.55 | 6,371,400 | — | — |
| 2012-10-03 | $22.00 | $22.00 | 5,578,300 | — | — |
| 2012-10-02 | $22.88 | $22.88 | 6,212,000 | — | — |
| 2012-10-01 | $21.93 | $21.93 | 4,710,600 | — | — |
| 2012-09-28 | $22.15 | $22.15 | 5,968,500 | — | — |
| 2012-09-27 | $23.11 | $23.11 | 14,629,500 | — | — |
| 2012-09-26 | $20.90 | $20.90 | 4,930,300 | — | — |
| 2012-09-25 | $20.51 | $20.51 | 5,738,200 | — | — |
| 2012-09-24 | $21.00 | $21.00 | 5,670,900 | — | — |
| 2012-09-21 | $21.20 | $21.20 | 9,799,200 | — | — |
| 2012-09-20 | $22.57 | $22.57 | 6,168,000 | — | — |
| 2012-09-19 | $23.48 | $23.48 | 7,274,700 | — | — |
| 2012-09-18 | $23.15 | $23.15 | 5,895,300 | — | — |
| 2012-09-17 | $23.24 | $23.24 | 6,264,900 | — | — |
| 2012-09-14 | $24.61 | $24.61 | 10,219,900 | — | — |
| 2012-09-13 | $22.61 | $22.61 | 7,111,000 | — | — |
| 2012-09-12 | $22.48 | $22.48 | 6,762,400 | — | — |
| 2012-09-11 | $21.80 | $21.80 | 8,078,000 | — | — |
| 2012-09-10 | $20.79 | $20.79 | 7,506,800 | — | — |
| 2012-09-07 | $20.44 | $20.44 | 10,538,100 | — | — |
| 2012-09-06 | $20.03 | $20.03 | 13,616,000 | — | — |
| 2012-09-05 | $18.65 | $18.65 | 6,709,700 | — | — |
| 2012-09-04 | $18.92 | $18.92 | 11,056,500 | — | — |
| 2012-08-31 | $19.99 | $19.99 | 11,597,600 | — | — |
| 2012-08-30 | $19.67 | $19.67 | 25,107,800 | — | — |
| 2012-08-29 | $24.20 | $24.20 | 6,346,500 | — | — |
| 2012-08-28 | $25.70 | $25.70 | 5,316,100 | — | — |
| 2012-08-27 | $25.54 | $25.54 | 6,567,200 | — | — |
| 2012-08-24 | $24.77 | $24.77 | 5,778,800 | — | — |
| 2012-08-23 | $24.61 | $24.61 | 7,817,400 | — | — |
| 2012-08-22 | $23.93 | $23.93 | 8,362,200 | — | — |
| 2012-08-21 | $24.14 | $24.14 | 14,398,100 | — | — |
| 2012-08-20 | $22.46 | $22.46 | 8,280,300 | — | — |
| 2012-08-17 | $21.26 | $21.26 | 4,554,800 | — | — |
| 2012-08-16 | $21.49 | $21.49 | 5,298,500 | — | — |
| 2012-08-15 | $21.10 | $21.10 | 5,147,100 | — | — |
| 2012-08-14 | $20.04 | $20.04 | 4,890,900 | — | — |
| 2012-08-13 | $20.49 | $20.49 | 5,550,200 | — | — |
| 2012-08-10 | $21.43 | $21.43 | 5,385,000 | — | — |
| 2012-08-09 | $21.70 | $21.70 | 7,491,600 | — | — |
| 2012-08-08 | $21.41 | $21.41 | 8,586,900 | — | — |
| 2012-08-07 | $20.68 | $20.68 | 13,130,700 | — | — |
| 2012-08-06 | $19.06 | $19.06 | 12,552,600 | — | — |
| 2012-08-03 | $17.06 | $17.06 | 10,085,400 | — | — |
| 2012-08-02 | $17.93 | $17.93 | 28,193,500 | — | — |
| 2012-08-01 | $14.80 | $14.80 | 9,201,100 | — | — |
| 2012-07-31 | $15.54 | $15.54 | 6,087,400 | — | — |
| 2012-07-30 | $14.21 | $14.21 | 4,009,500 | — | — |
| 2012-07-27 | $14.50 | $14.50 | 2,853,300 | — | — |
| 2012-07-26 | $14.00 | $14.00 | 3,011,700 | — | — |
| 2012-07-25 | $14.18 | $14.18 | 2,585,700 | — | — |
| 2012-07-24 | $14.07 | $14.07 | 2,428,700 | — | — |
| 2012-07-23 | $14.22 | $14.22 | 2,583,700 | — | — |
| 2012-07-20 | $14.79 | $14.79 | 2,253,200 | — | — |
| 2012-07-19 | $15.13 | $15.13 | 4,237,400 | — | — |
| 2012-07-18 | $14.47 | $14.47 | 2,266,700 | — | — |
| 2012-07-17 | $14.46 | $14.46 | 3,054,200 | — | — |
| 2012-07-16 | $14.98 | $14.98 | 5,967,900 | — | — |
| 2012-07-13 | $14.17 | $14.17 | 2,360,900 | — | — |
| 2012-07-12 | $14.01 | $14.01 | 3,411,000 | — | — |
| 2012-07-11 | $14.65 | $14.65 | 2,647,200 | — | — |
| 2012-07-10 | $14.18 | $14.18 | 3,564,900 | — | — |
| 2012-07-09 | $14.55 | $14.55 | 2,231,100 | — | — |
| 2012-07-06 | $15.01 | $15.01 | 2,667,100 | — | — |
| 2012-07-05 | $15.43 | $15.43 | 2,720,500 | — | — |
| 2012-07-03 | $15.67 | $15.67 | 3,759,700 | — | — |
| 2012-07-02 | $15.28 | $15.28 | 4,637,000 | — | — |
| 2012-06-29 | $15.06 | $15.06 | 4,648,500 | — | — |
| 2012-06-28 | $14.75 | $14.75 | 5,370,800 | — | — |
| 2012-06-27 | $15.35 | $15.35 | 3,128,300 | — | — |
| 2012-06-26 | $14.89 | $14.89 | 4,011,800 | — | — |
| 2012-06-25 | $15.20 | $15.20 | 5,528,800 | — | — |
| 2012-06-22 | $15.88 | $15.88 | 18,523,800 | — | — |
| 2012-06-21 | $14.54 | $14.54 | 5,841,100 | — | — |
| 2012-06-20 | $14.93 | $14.93 | 5,537,400 | — | — |
| 2012-06-19 | $15.23 | $15.23 | 9,538,500 | — | — |
| 2012-06-18 | $14.47 | $14.47 | 8,595,200 | — | — |
| 2012-06-15 | $13.95 | $13.95 | 7,291,200 | — | — |
| 2012-06-14 | $13.45 | $13.45 | 6,741,400 | — | — |
| 2012-06-13 | $13.84 | $13.84 | 18,205,100 | — | — |
| 2012-06-12 | $14.95 | $14.95 | 21,550,300 | — | — |
| 2012-06-11 | $12.33 | $12.33 | 3,344,200 | — | — |
| 2012-06-08 | $12.80 | $12.80 | 2,837,400 | — | — |
| 2012-06-07 | $12.84 | $12.84 | 4,609,800 | — | — |
| 2012-06-06 | $13.31 | $13.31 | 5,079,800 | — | — |
| 2012-06-05 | $12.65 | $12.65 | 4,156,300 | — | — |
| 2012-06-04 | $12.28 | $12.28 | 6,352,800 | — | — |
| 2012-06-01 | $11.77 | $11.77 | 6,542,900 | — | — |
| 2012-05-31 | $12.56 | $12.56 | 9,159,900 | — | — |
| 2012-05-30 | $13.40 | $13.40 | 3,381,000 | — | — |
| 2012-05-29 | $14.23 | $14.23 | 3,643,100 | — | — |
| 2012-05-25 | $14.33 | $14.33 | 4,498,900 | — | — |
| 2012-05-24 | $14.22 | $14.22 | 3,635,300 | — | — |
| 2012-05-23 | $14.26 | $14.26 | 3,813,600 | — | — |
| 2012-05-22 | $13.60 | $13.60 | 5,474,900 | — | — |
| 2012-05-21 | $13.83 | $13.83 | 4,874,800 | — | — |
| 2012-05-18 | $13.66 | $13.66 | 6,758,300 | — | — |
| 2012-05-17 | $14.92 | $14.92 | 10,456,400 | — | — |
| 2012-05-16 | $13.98 | $13.98 | 8,790,700 | — | — |
| 2012-05-15 | $15.23 | $15.23 | 4,891,000 | — | — |
| 2012-05-14 | $16.16 | $16.16 | 4,056,500 | — | — |
| 2012-05-11 | $16.14 | $16.14 | 5,084,700 | — | — |
| 2012-05-10 | $16.09 | $16.09 | 6,713,700 | — | — |
| 2012-05-09 | $16.92 | $16.92 | 5,431,800 | — | — |
| 2012-05-08 | $16.54 | $16.54 | 6,677,200 | — | — |
| 2012-05-07 | $17.67 | $17.67 | 6,511,900 | — | — |
| 2012-05-04 | $16.94 | $16.94 | 11,556,100 | — | — |
| 2012-05-03 | $18.07 | $18.07 | 6,482,300 | — | — |
| 2012-05-02 | $18.21 | $18.21 | 4,405,400 | — | — |
| 2012-05-01 | $18.42 | $18.42 | 7,359,800 | — | — |
| 2012-04-30 | $18.40 | $18.40 | 5,324,200 | — | — |
| 2012-04-27 | $18.35 | $18.35 | 3,700,400 | — | — |
| 2012-04-26 | $18.31 | $18.31 | 3,892,000 | — | — |
| 2012-04-25 | $18.30 | $18.30 | 5,285,000 | — | — |
| 2012-04-24 | $18.64 | $18.64 | 5,969,900 | — | — |
| 2012-04-23 | $19.25 | $19.25 | 6,200,500 | — | — |
| 2012-04-20 | $20.65 | $20.65 | 7,116,200 | — | — |
| 2012-04-19 | $21.40 | $21.40 | 5,284,000 | — | — |
| 2012-04-18 | $21.36 | $21.36 | 9,733,900 | — | — |
| 2012-04-17 | $22.96 | $22.96 | 16,783,500 | — | — |
| 2012-04-16 | $20.82 | $20.82 | 5,223,600 | — | — |
| 2012-04-13 | $20.83 | $20.83 | 6,335,100 | — | — |
| 2012-04-12 | $22.00 | $22.00 | 7,500,300 | — | — |
| 2012-04-11 | $22.50 | $22.50 | 13,873,700 | — | — |
| 2012-04-10 | $21.38 | $21.38 | 9,073,000 | — | — |
| 2012-04-09 | $20.19 | $20.19 | 4,722,700 | — | — |
| 2012-04-05 | $20.98 | $20.98 | 8,571,300 | — | — |
| 2012-04-04 | $21.73 | $21.73 | 8,950,700 | — | — |
| 2012-04-03 | $22.60 | $22.60 | 8,703,300 | — | — |
| 2012-04-02 | $24.53 | $24.53 | 3,485,700 | — | — |
| 2012-03-30 | $25.05 | $25.05 | 2,697,700 | — | — |
| 2012-03-29 | $25.12 | $25.12 | 4,396,400 | — | — |
| 2012-03-28 | $25.07 | $25.07 | 6,851,200 | — | — |
| 2012-03-27 | $26.11 | $26.11 | 3,270,400 | — | — |
| 2012-03-26 | $26.42 | $26.42 | 3,330,200 | — | — |
| 2012-03-23 | $26.11 | $26.11 | 4,857,000 | — | — |
| 2012-03-22 | $26.95 | $26.95 | 4,905,700 | — | — |
| 2012-03-21 | $26.33 | $26.33 | 7,185,300 | — | — |
| 2012-03-20 | $27.46 | $27.46 | 6,257,300 | — | — |
| 2012-03-19 | $28.67 | $28.67 | 3,213,800 | — | — |
| 2012-03-16 | $29.08 | $29.08 | 5,218,700 | — | — |
| 2012-03-15 | $27.84 | $27.84 | 3,725,600 | — | — |
| 2012-03-14 | $27.10 | $27.10 | 4,618,500 | — | — |
| 2012-03-13 | $27.32 | $27.32 | 5,088,800 | — | — |
| 2012-03-12 | $25.83 | $25.83 | 7,022,300 | — | — |
| 2012-03-09 | $27.49 | $27.49 | 6,814,400 | — | — |
| 2012-03-08 | $26.15 | $26.15 | 7,110,200 | — | — |
| 2012-03-07 | $25.80 | $25.80 | 11,784,700 | — | — |
| 2012-03-06 | $27.63 | $27.63 | 6,999,700 | — | — |
| 2012-03-05 | $28.08 | $28.08 | 10,973,100 | — | — |
| 2012-03-02 | $30.02 | $30.02 | 8,518,900 | — | — |
| 2012-03-01 | $30.42 | $30.42 | 11,943,400 | — | — |
| 2012-02-29 | $32.30 | $32.30 | 13,180,300 | — | — |
| 2012-02-28 | $36.40 | $36.40 | 7,369,300 | — | — |
| 2012-02-27 | $36.13 | $36.13 | 4,971,200 | — | — |
| 2012-02-24 | $35.58 | $35.58 | 7,069,300 | — | — |
| 2012-02-23 | $37.20 | $37.20 | 7,914,400 | — | — |
| 2012-02-22 | $40.45 | $40.45 | 3,949,600 | — | — |
| 2012-02-21 | $42.38 | $42.38 | 3,150,200 | — | — |
| 2012-02-17 | $42.59 | $42.59 | 9,065,300 | — | — |
| 2012-02-16 | $39.71 | $39.71 | 2,291,900 | — | — |
| 2012-02-15 | $39.11 | $39.11 | 3,513,400 | — | — |
| 2012-02-14 | $39.21 | $39.21 | 7,523,400 | — | — |
| 2012-02-13 | $41.72 | $41.72 | 5,414,400 | — | — |
| 2012-02-10 | $43.91 | $43.91 | 7,351,600 | — | — |
| 2012-02-09 | $49.03 | $49.03 | 8,215,400 | — | — |
| 2012-02-08 | $45.81 | $45.81 | 2,659,900 | — | — |
| 2012-02-07 | $46.59 | $46.59 | 3,070,200 | — | — |
| 2012-02-06 | $46.49 | $46.49 | 4,110,200 | — | — |
| 2012-02-03 | $45.16 | $45.16 | 2,704,500 | — | — |
| 2012-02-02 | $44.74 | $44.74 | 3,817,800 | — | — |
| 2012-02-01 | $42.68 | $42.68 | 2,990,400 | — | — |
| 2012-01-31 | $42.28 | $42.28 | 5,193,700 | — | — |
| 2012-01-30 | $43.80 | $43.80 | 5,113,400 | — | — |
| 2012-01-27 | $45.54 | $45.54 | 7,867,800 | — | — |
| 2012-01-26 | $40.94 | $40.94 | 4,675,000 | — | — |
| 2012-01-25 | $38.61 | $38.61 | 2,581,900 | — | — |
| 2012-01-24 | $38.08 | $38.08 | 2,777,400 | — | — |
| 2012-01-23 | $37.87 | $37.87 | 3,157,600 | — | — |
| 2012-01-20 | $38.45 | $38.45 | 3,945,600 | — | — |
| 2012-01-19 | $38.70 | $38.70 | 10,593,600 | — | — |
| 2012-01-18 | $42.99 | $42.99 | 4,322,100 | — | — |
| 2012-01-17 | $40.00 | $40.00 | 2,730,000 | — | — |
| 2012-01-13 | $39.92 | $39.92 | 2,712,200 | — | — |
| 2012-01-12 | $41.59 | $41.59 | 4,274,500 | — | — |
| 2012-01-11 | $41.80 | $41.80 | 9,267,700 | — | — |
| 2012-01-10 | $38.77 | $38.77 | 3,756,600 | — | — |
| 2012-01-09 | $36.84 | $36.84 | 2,937,300 | — | — |
| 2012-01-06 | $35.27 | $35.27 | 1,934,800 | — | — |
| 2012-01-05 | $35.48 | $35.48 | 2,610,700 | — | — |
| 2012-01-04 | $34.70 | $34.70 | 4,483,000 | — | — |
| 2012-01-03 | $35.79 | $35.79 | 4,438,700 | — | — |