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
- 1992-01-22 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 | $36.72 | $36.72 | 8,548,000 | — | — |
| 2012-12-28 | $36.19 | $36.19 | 6,763,800 | — | — |
| 2012-12-27 | $36.30 | $36.30 | 8,359,200 | — | — |
| 2012-12-26 | $36.24 | $36.24 | 3,927,200 | — | — |
| 2012-12-24 | $36.33 | $36.33 | 2,914,400 | — | — |
| 2012-12-21 | $36.39 | $36.39 | 15,813,200 | — | — |
| 2012-12-20 | $36.83 | $36.83 | 9,788,800 | — | — |
| 2012-12-19 | $37.38 | $37.37 | 7,224,400 | — | — |
| 2012-12-18 | $37.92 | $37.92 | 8,140,600 | — | — |
| 2012-12-17 | $37.73 | $37.73 | 10,991,000 | — | — |
| 2012-12-14 | $37.12 | $37.12 | 9,999,400 | — | — |
| 2012-12-13 | $37.38 | $37.38 | 11,188,000 | — | — |
| 2012-12-12 | $38.12 | $38.11 | 11,670,200 | — | — |
| 2012-12-11 | $38.17 | $38.17 | 18,427,200 | — | — |
| 2012-12-10 | $37.13 | $37.12 | 8,242,000 | — | — |
| 2012-12-07 | $36.96 | $36.96 | 7,619,400 | — | — |
| 2012-12-06 | $36.90 | $36.90 | 12,606,000 | — | — |
| 2012-12-05 | $37.27 | $37.27 | 9,700,400 | — | — |
| 2012-12-04 | $37.08 | $37.08 | 10,630,800 | — | — |
| 2012-12-03 | $37.31 | $37.30 | 9,308,600 | — | — |
| 2012-11-30 | $37.50 | $37.50 | 8,630,200 | — | — |
| 2012-11-29 | $37.65 | $37.65 | 7,691,600 | — | — |
| 2012-11-28 | $37.44 | $37.44 | 10,486,400 | — | — |
| 2012-11-27 | $37.33 | $37.32 | 11,027,400 | — | — |
| 2012-11-26 | $37.74 | $37.73 | 10,464,400 | — | — |
| 2012-11-23 | $38.06 | $38.06 | 4,055,600 | — | — |
| 2012-11-21 | $37.78 | $37.77 | 8,267,400 | — | — |
| 2012-11-20 | $37.90 | $37.90 | 15,283,400 | — | — |
| 2012-11-19 | $37.41 | $37.41 | 18,330,000 | — | — |
| 2012-11-16 | $37.20 | $37.20 | 26,510,400 | — | — |
| 2012-11-15 | $36.45 | $36.44 | 16,891,800 | — | — |
| 2012-11-14 | $36.15 | $36.14 | 23,384,000 | — | — |
| 2012-11-13 | $36.35 | $36.34 | 37,446,600 | — | — |
| 2012-11-12 | $36.97 | $36.96 | 61,555,000 | — | — |
| 2012-11-09 | $32.51 | $32.50 | 18,081,600 | — | — |
| 2012-11-08 | $32.42 | $32.42 | 18,285,600 | — | — |
| 2012-11-07 | $32.72 | $32.72 | 13,579,200 | — | — |
| 2012-11-06 | $33.74 | $33.73 | 6,264,800 | — | — |
| 2012-11-05 | $33.52 | $33.52 | 7,289,400 | — | — |
| 2012-11-02 | $33.51 | $33.50 | 11,575,600 | — | — |
| 2012-11-01 | $33.75 | $33.75 | 8,702,600 | — | — |
| 2012-10-31 | $33.59 | $33.59 | 10,130,400 | — | — |
| 2012-10-26 | $33.54 | $33.53 | 11,624,200 | — | — |
| 2012-10-25 | $33.69 | $33.69 | 11,959,600 | — | — |
| 2012-10-24 | $34.17 | $34.17 | 24,662,000 | — | — |
| 2012-10-23 | $32.46 | $32.45 | 16,187,000 | — | — |
| 2012-10-22 | $33.19 | $33.19 | 9,963,000 | — | — |
| 2012-10-19 | $33.29 | $33.29 | 13,346,200 | — | — |
| 2012-10-18 | $34.15 | $34.14 | 14,188,800 | — | — |
| 2012-10-17 | $34.78 | $34.78 | 10,334,000 | — | — |
| 2012-10-16 | $34.19 | $34.19 | 12,432,000 | — | — |
| 2012-10-15 | $33.66 | $33.66 | 27,701,200 | — | — |
| 2012-10-12 | $33.97 | $33.97 | 6,930,000 | — | — |
| 2012-10-11 | $33.94 | $33.93 | 10,018,000 | — | — |
| 2012-10-10 | $33.81 | $33.81 | 18,745,000 | — | — |
| 2012-10-09 | $34.39 | $34.39 | 11,406,000 | — | — |
| 2012-10-08 | $34.90 | $34.90 | 9,106,000 | — | — |
| 2012-10-05 | $34.72 | $34.71 | 14,542,800 | — | — |
| 2012-10-04 | $34.83 | $34.83 | 20,828,600 | — | — |
| 2012-10-03 | $35.00 | $35.00 | 24,339,800 | — | — |
| 2012-10-02 | $34.59 | $34.59 | 27,254,000 | — | — |
| 2012-10-01 | $33.72 | $33.72 | 15,170,200 | — | — |
| 2012-09-28 | $33.17 | $33.16 | 12,538,000 | — | — |
| 2012-09-27 | $33.32 | $33.32 | 16,017,800 | — | — |
| 2012-09-26 | $33.03 | $33.03 | 16,877,000 | — | — |
| 2012-09-25 | $33.65 | $33.64 | 15,775,400 | — | — |
| 2012-09-24 | $33.58 | $33.58 | 10,118,600 | — | — |
| 2012-09-21 | $33.88 | $33.88 | 17,886,200 | — | — |
| 2012-09-20 | $33.66 | $33.66 | 17,487,600 | — | — |
| 2012-09-19 | $33.61 | $33.60 | 25,121,800 | — | — |
| 2012-09-18 | $33.38 | $33.38 | 37,150,800 | — | — |
| 2012-09-17 | $32.90 | $32.90 | 42,983,200 | — | — |
| 2012-09-14 | $31.01 | $31.01 | 29,969,600 | — | — |
| 2012-09-13 | $30.12 | $30.12 | 11,020,200 | — | — |
| 2012-09-12 | $29.88 | $29.87 | 11,742,200 | — | — |
| 2012-09-11 | $29.66 | $29.65 | 7,886,800 | — | — |
| 2012-09-10 | $29.83 | $29.83 | 11,183,800 | — | — |
| 2012-09-07 | $29.63 | $29.63 | 8,119,600 | — | — |
| 2012-09-06 | $29.75 | $29.74 | 13,525,600 | — | — |
| 2012-09-05 | $29.22 | $29.22 | 16,491,600 | — | — |
| 2012-09-04 | $29.00 | $29.00 | 9,283,000 | — | — |
| 2012-08-31 | $28.84 | $28.84 | 6,114,600 | — | — |
| 2012-08-30 | $28.75 | $28.75 | 7,308,600 | — | — |
| 2012-08-29 | $28.88 | $28.88 | 8,791,400 | — | — |
| 2012-08-28 | $28.82 | $28.81 | 10,713,400 | — | — |
| 2012-08-27 | $28.59 | $28.59 | 6,233,600 | — | — |
| 2012-08-24 | $28.65 | $28.64 | 12,176,600 | — | — |
| 2012-08-23 | $28.03 | $28.02 | 7,086,600 | — | — |
| 2012-08-22 | $28.24 | $28.24 | 7,431,400 | — | — |
| 2012-08-21 | $28.41 | $28.41 | 8,147,200 | — | — |
| 2012-08-20 | $28.25 | $28.24 | 7,036,800 | — | — |
| 2012-08-17 | $28.38 | $28.37 | 13,487,200 | — | — |
| 2012-08-16 | $28.34 | $28.34 | 19,966,000 | — | — |
| 2012-08-15 | $28.99 | $28.98 | 8,732,200 | — | — |
| 2012-08-14 | $28.79 | $28.78 | 11,102,400 | — | — |
| 2012-08-13 | $28.32 | $28.31 | 6,270,600 | — | — |
| 2012-08-10 | $28.39 | $28.38 | 6,476,400 | — | — |
| 2012-08-09 | $28.45 | $28.45 | 7,932,200 | — | — |
| 2012-08-08 | $28.41 | $28.41 | 8,649,200 | — | — |
| 2012-08-07 | $28.78 | $28.77 | 8,351,200 | — | — |
| 2012-08-06 | $28.82 | $28.82 | 11,487,000 | — | — |
| 2012-08-03 | $28.43 | $28.43 | 17,163,400 | — | — |
| 2012-08-02 | $28.65 | $28.64 | 58,864,400 | — | — |
| 2012-08-01 | $26.82 | $26.81 | 13,132,600 | — | — |
| 2012-07-31 | $27.17 | $27.16 | 13,024,600 | — | — |
| 2012-07-30 | $27.81 | $27.80 | 14,145,800 | — | — |
| 2012-07-27 | $27.75 | $27.75 | 28,110,600 | — | — |
| 2012-07-26 | $25.84 | $25.84 | 10,841,200 | — | — |
| 2012-07-25 | $25.59 | $25.59 | 6,873,800 | — | — |
| 2012-07-24 | $25.55 | $25.55 | 13,031,000 | — | — |
| 2012-07-23 | $25.95 | $25.94 | 8,093,000 | — | — |
| 2012-07-20 | $26.54 | $26.54 | 12,412,400 | — | — |
| 2012-07-19 | $26.88 | $26.88 | 10,491,600 | — | — |
| 2012-07-18 | $26.58 | $26.57 | 8,496,600 | — | — |
| 2012-07-17 | $26.42 | $26.41 | 11,474,600 | — | — |
| 2012-07-16 | $25.97 | $25.97 | 7,247,600 | — | — |
| 2012-07-13 | $25.58 | $25.58 | 7,181,600 | — | — |
| 2012-07-12 | $25.33 | $25.33 | 9,989,600 | — | — |
| 2012-07-11 | $25.33 | $25.33 | 18,216,400 | — | — |
| 2012-07-10 | $25.80 | $25.80 | 9,118,400 | — | — |
| 2012-07-09 | $25.75 | $25.75 | 6,679,800 | — | — |
| 2012-07-06 | $25.48 | $25.48 | 6,565,800 | — | — |
| 2012-07-05 | $25.73 | $25.73 | 6,372,600 | — | — |
| 2012-07-03 | $26.04 | $26.04 | 3,587,200 | — | — |
| 2012-07-02 | $25.82 | $25.81 | 7,177,800 | — | — |
| 2012-06-29 | $25.64 | $25.64 | 10,835,600 | — | — |
| 2012-06-28 | $25.02 | $25.02 | 10,368,000 | — | — |
| 2012-06-27 | $25.63 | $25.62 | 6,772,800 | — | — |
| 2012-06-26 | $25.18 | $25.18 | 6,064,400 | — | — |
| 2012-06-25 | $25.14 | $25.14 | 9,848,800 | — | — |
| 2012-06-22 | $25.26 | $25.26 | 11,571,400 | — | — |
| 2012-06-21 | $24.96 | $24.96 | 10,058,800 | — | — |
| 2012-06-20 | $25.39 | $25.39 | 8,195,000 | — | — |
| 2012-06-19 | $25.37 | $25.36 | 8,924,400 | — | — |
| 2012-06-18 | $25.11 | $25.10 | 8,566,000 | — | — |
| 2012-06-15 | $25.15 | $25.14 | 14,875,000 | — | — |
| 2012-06-14 | $25.05 | $25.04 | 12,478,400 | — | — |
| 2012-06-13 | $24.56 | $24.56 | 9,520,400 | — | — |
| 2012-06-12 | $24.71 | $24.71 | 7,200,600 | — | — |
| 2012-06-11 | $24.77 | $24.77 | 8,479,400 | — | — |
| 2012-06-08 | $24.82 | $24.82 | 7,522,000 | — | — |
| 2012-06-07 | $24.50 | $24.50 | 7,104,400 | — | — |
| 2012-06-06 | $24.61 | $24.61 | 8,403,600 | — | — |
| 2012-06-05 | $24.25 | $24.25 | 13,695,600 | — | — |
| 2012-06-04 | $24.61 | $24.60 | 9,012,200 | — | — |
| 2012-06-01 | $24.33 | $24.33 | 11,261,000 | — | — |
| 2012-05-31 | $24.98 | $24.97 | 13,342,600 | — | — |
| 2012-05-30 | $25.25 | $25.25 | 11,467,600 | — | — |
| 2012-05-29 | $25.48 | $25.48 | 9,108,000 | — | — |
| 2012-05-25 | $25.25 | $25.24 | 5,765,200 | — | — |
| 2012-05-24 | $25.31 | $25.31 | 5,950,000 | — | — |
| 2012-05-23 | $25.10 | $25.10 | 9,576,000 | — | — |
| 2012-05-22 | $25.24 | $25.23 | 8,592,200 | — | — |
| 2012-05-21 | $25.45 | $25.44 | 11,385,800 | — | — |
| 2012-05-18 | $24.97 | $24.97 | 15,807,800 | — | — |
| 2012-05-17 | $25.05 | $25.05 | 16,547,400 | — | — |
| 2012-05-16 | $25.79 | $25.79 | 13,440,000 | — | — |
| 2012-05-15 | $25.93 | $25.93 | 12,099,400 | — | — |
| 2012-05-14 | $26.23 | $26.23 | 18,509,400 | — | — |
| 2012-05-11 | $25.92 | $25.92 | 19,139,800 | — | — |
| 2012-05-10 | $25.63 | $25.62 | 13,056,600 | — | — |
| 2012-05-09 | $25.32 | $25.32 | 17,594,000 | — | — |
| 2012-05-08 | $24.73 | $24.73 | 16,516,600 | — | — |
| 2012-05-07 | $24.95 | $24.95 | 11,738,400 | — | — |
| 2012-05-04 | $25.14 | $25.13 | 12,764,800 | — | — |
| 2012-05-03 | $25.70 | $25.69 | 9,558,400 | — | — |
| 2012-05-02 | $25.94 | $25.94 | 11,708,800 | — | — |
| 2012-05-01 | $25.72 | $25.72 | 12,372,600 | — | — |
| 2012-04-30 | $26.01 | $26.01 | 10,283,400 | — | — |
| 2012-04-27 | $26.08 | $26.08 | 11,804,600 | — | — |
| 2012-04-26 | $26.36 | $26.36 | 13,356,800 | — | — |
| 2012-04-25 | $26.29 | $26.28 | 12,612,800 | — | — |
| 2012-04-24 | $26.18 | $26.18 | 14,329,600 | — | — |
| 2012-04-23 | $25.71 | $25.70 | 16,151,800 | — | — |
| 2012-04-20 | $25.50 | $25.50 | 29,794,800 | — | — |
| 2012-04-19 | $26.13 | $26.12 | 72,033,400 | — | — |
| 2012-04-18 | $23.31 | $23.30 | 11,502,400 | — | — |
| 2012-04-17 | $23.34 | $23.34 | 9,166,200 | — | — |
| 2012-04-16 | $22.93 | $22.93 | 9,391,400 | — | — |
| 2012-04-13 | $22.75 | $22.75 | 12,426,000 | — | — |
| 2012-04-12 | $22.86 | $22.86 | 12,839,200 | — | — |
| 2012-04-11 | $22.71 | $22.71 | 13,153,200 | — | — |
| 2012-04-10 | $22.89 | $22.88 | 14,541,200 | — | — |
| 2012-04-09 | $23.30 | $23.29 | 11,947,400 | — | — |
| 2012-04-05 | $23.88 | $23.88 | 16,543,000 | — | — |
| 2012-04-04 | $23.59 | $23.59 | 35,547,200 | — | — |
| 2012-04-03 | $24.05 | $24.05 | 17,569,600 | — | — |
| 2012-04-02 | $24.39 | $24.39 | 14,014,200 | — | — |
| 2012-03-30 | $24.43 | $24.43 | 14,474,600 | — | — |
| 2012-03-29 | $23.89 | $23.88 | 11,387,200 | — | — |
| 2012-03-28 | $23.69 | $23.69 | 10,210,400 | — | — |
| 2012-03-27 | $23.70 | $23.69 | 9,534,800 | — | — |
| 2012-03-26 | $23.61 | $23.61 | 11,661,800 | — | — |
| 2012-03-23 | $23.42 | $23.42 | 10,342,600 | — | — |
| 2012-03-22 | $23.32 | $23.31 | 9,333,000 | — | — |
| 2012-03-21 | $23.15 | $23.15 | 8,691,600 | — | — |
| 2012-03-20 | $23.46 | $23.46 | 11,708,800 | — | — |
| 2012-03-19 | $23.54 | $23.53 | 7,009,200 | — | — |
| 2012-03-16 | $23.37 | $23.36 | 17,104,600 | — | — |
| 2012-03-15 | $23.58 | $23.58 | 12,254,600 | — | — |
| 2012-03-14 | $23.33 | $23.33 | 10,575,400 | — | — |
| 2012-03-13 | $23.41 | $23.40 | 14,249,800 | — | — |
| 2012-03-12 | $23.08 | $23.08 | 8,289,400 | — | — |
| 2012-03-09 | $23.05 | $23.04 | 11,584,000 | — | — |
| 2012-03-08 | $23.26 | $23.26 | 13,422,000 | — | — |
| 2012-03-07 | $22.74 | $22.74 | 15,951,600 | — | — |
| 2012-03-06 | $22.94 | $22.94 | 18,648,000 | — | — |
| 2012-03-05 | $23.12 | $23.11 | 13,825,600 | — | — |
| 2012-03-02 | $23.50 | $23.49 | 15,709,000 | — | — |
| 2012-03-01 | $23.31 | $23.30 | 16,514,800 | — | — |
| 2012-02-29 | $22.77 | $22.77 | 18,379,000 | — | — |
| 2012-02-28 | $23.00 | $23.00 | 17,867,800 | — | — |
| 2012-02-27 | $22.59 | $22.59 | 15,203,600 | — | — |
| 2012-02-24 | $22.63 | $22.63 | 13,753,400 | — | — |
| 2012-02-23 | $22.58 | $22.57 | 22,631,200 | — | — |
| 2012-02-22 | $22.26 | $22.26 | 36,038,400 | — | — |
| 2012-02-21 | $22.34 | $22.34 | 38,854,000 | — | — |
| 2012-02-17 | $23.50 | $23.50 | 124,983,800 | — | — |
| 2012-02-16 | $27.41 | $27.40 | 17,269,800 | — | — |
| 2012-02-15 | $27.41 | $27.41 | 12,190,800 | — | — |
| 2012-02-14 | $27.28 | $27.28 | 14,643,000 | — | — |
| 2012-02-13 | $27.45 | $27.45 | 14,034,800 | — | — |
| 2012-02-10 | $26.88 | $26.87 | 14,493,000 | — | — |
| 2012-02-09 | $26.87 | $26.86 | 15,745,800 | — | — |
| 2012-02-08 | $27.14 | $27.13 | 23,592,000 | — | — |
| 2012-02-07 | $27.54 | $27.54 | 27,495,600 | — | — |
| 2012-02-06 | $28.01 | $28.01 | 37,824,600 | — | — |
| 2012-02-03 | $27.35 | $27.35 | 75,343,200 | — | — |
| 2012-02-02 | $24.66 | $24.65 | 17,363,600 | — | — |
| 2012-02-01 | $24.58 | $24.57 | 19,617,600 | — | — |
| 2012-01-31 | $24.43 | $24.43 | 13,315,800 | — | — |
| 2012-01-30 | $24.33 | $24.32 | 14,153,400 | — | — |
| 2012-01-27 | $24.36 | $24.36 | 16,363,800 | — | — |
| 2012-01-26 | $24.30 | $24.29 | 18,193,200 | — | — |
| 2012-01-25 | $24.15 | $24.14 | 15,804,800 | — | — |
| 2012-01-24 | $23.83 | $23.83 | 15,147,400 | — | — |
| 2012-01-23 | $23.68 | $23.68 | 15,997,800 | — | — |
| 2012-01-20 | $23.72 | $23.72 | 14,076,000 | — | — |
| 2012-01-19 | $23.61 | $23.60 | 24,058,000 | — | — |
| 2012-01-18 | $23.75 | $23.75 | 26,292,400 | — | — |
| 2012-01-17 | $23.13 | $23.13 | 24,215,200 | — | — |
| 2012-01-13 | $22.45 | $22.44 | 18,483,000 | — | — |
| 2012-01-12 | $22.45 | $22.45 | 15,342,400 | — | — |
| 2012-01-11 | $22.20 | $22.20 | 15,471,000 | — | — |
| 2012-01-10 | $22.13 | $22.12 | 30,110,000 | — | — |
| 2012-01-09 | $21.37 | $21.36 | 16,801,200 | — | — |
| 2012-01-06 | $21.39 | $21.39 | 15,542,000 | — | — |
| 2012-01-05 | $21.26 | $21.26 | 18,431,800 | — | — |
| 2012-01-04 | $21.01 | $21.01 | 16,236,000 | — | — |
| 2012-01-03 | $20.93 | $20.93 | 19,564,000 | — | — |