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
- 2010-11-18 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 | $28.83 | $28.83 | 13,243,300 | — | — |
| 2012-12-28 | $27.85 | $27.85 | 5,133,500 | — | — |
| 2012-12-27 | $27.96 | $27.96 | 9,431,200 | — | — |
| 2012-12-26 | $27.62 | $27.62 | 7,006,200 | — | — |
| 2012-12-24 | $27.66 | $27.66 | 4,877,400 | — | — |
| 2012-12-21 | $27.32 | $27.32 | 8,773,000 | — | — |
| 2012-12-20 | $27.34 | $27.34 | 15,768,900 | — | — |
| 2012-12-19 | $27.18 | $27.18 | 54,870,500 | — | — |
| 2012-12-18 | $25.49 | $25.49 | 9,589,000 | — | — |
| 2012-12-17 | $24.85 | $24.85 | 7,130,600 | — | — |
| 2012-12-14 | $24.61 | $24.61 | 9,661,400 | — | — |
| 2012-12-13 | $25.12 | $25.12 | 7,737,400 | — | — |
| 2012-12-12 | $25.63 | $25.63 | 8,395,500 | — | — |
| 2012-12-11 | $25.45 | $25.45 | 5,709,300 | — | — |
| 2012-12-10 | $25.28 | $25.28 | 5,931,900 | — | — |
| 2012-12-07 | $25.19 | $25.19 | 9,060,300 | — | — |
| 2012-12-06 | $24.57 | $24.57 | 9,708,900 | — | — |
| 2012-12-05 | $25.00 | $25.00 | 7,652,700 | — | — |
| 2012-12-04 | $25.41 | $25.41 | 12,633,900 | — | — |
| 2012-12-03 | $25.51 | $25.51 | 11,331,100 | — | — |
| 2012-11-30 | $25.88 | $25.88 | 6,538,600 | — | — |
| 2012-11-29 | $26.09 | $26.09 | 10,012,500 | — | — |
| 2012-11-28 | $25.28 | $25.28 | 5,312,900 | — | — |
| 2012-11-27 | $25.01 | $25.01 | 5,822,200 | — | — |
| 2012-11-26 | $25.23 | $25.23 | 6,460,000 | — | — |
| 2012-11-23 | $25.21 | $25.21 | 4,595,900 | — | — |
| 2012-11-21 | $24.60 | $24.60 | 4,907,700 | — | — |
| 2012-11-20 | $24.60 | $24.60 | 6,578,700 | — | — |
| 2012-11-19 | $24.93 | $24.93 | 7,996,800 | — | — |
| 2012-11-16 | $23.85 | $23.85 | 9,647,800 | — | — |
| 2012-11-15 | $23.88 | $23.88 | 9,371,700 | — | — |
| 2012-11-14 | $24.17 | $24.17 | 9,587,600 | — | — |
| 2012-11-13 | $24.82 | $24.82 | 9,697,600 | — | — |
| 2012-11-12 | $25.26 | $25.26 | 5,297,000 | — | — |
| 2012-11-09 | $25.04 | $25.04 | 7,648,400 | — | — |
| 2012-11-08 | $24.72 | $24.72 | 5,239,800 | — | — |
| 2012-11-07 | $25.03 | $25.03 | 11,106,300 | — | — |
| 2012-11-06 | $26.19 | $26.19 | 10,888,500 | — | — |
| 2012-11-05 | $25.57 | $25.57 | 7,680,700 | — | — |
| 2012-11-02 | $25.79 | $25.79 | 9,918,400 | — | — |
| 2012-11-01 | $25.68 | $25.68 | 14,558,100 | — | — |
| 2012-10-31 | $25.50 | $25.50 | 24,700,200 | — | — |
| 2012-10-26 | $23.28 | $23.28 | 10,146,900 | — | — |
| 2012-10-25 | $23.63 | $23.63 | 11,875,900 | — | — |
| 2012-10-24 | $23.69 | $23.69 | 6,230,800 | — | — |
| 2012-10-23 | $23.87 | $23.87 | 8,196,000 | — | — |
| 2012-10-22 | $24.62 | $24.62 | 7,067,800 | — | — |
| 2012-10-19 | $24.59 | $24.59 | 10,454,300 | — | — |
| 2012-10-18 | $25.56 | $25.56 | 9,762,100 | — | — |
| 2012-10-17 | $25.06 | $25.06 | 6,002,700 | — | — |
| 2012-10-16 | $24.79 | $24.79 | 4,252,100 | — | — |
| 2012-10-15 | $24.48 | $24.48 | 5,114,300 | — | — |
| 2012-10-12 | $24.44 | $24.44 | 4,230,300 | — | — |
| 2012-10-11 | $24.66 | $24.66 | 8,771,700 | — | — |
| 2012-10-10 | $24.23 | $24.23 | 6,049,300 | — | — |
| 2012-10-09 | $24.37 | $24.37 | 7,210,000 | — | — |
| 2012-10-08 | $24.57 | $24.57 | 6,249,500 | — | — |
| 2012-10-05 | $24.80 | $24.80 | 14,251,000 | — | — |
| 2012-10-04 | $24.65 | $24.65 | 8,693,500 | — | — |
| 2012-10-03 | $24.39 | $24.39 | 14,739,000 | — | — |
| 2012-10-02 | $23.68 | $23.68 | 21,403,400 | — | — |
| 2012-10-01 | $23.09 | $23.09 | 7,582,100 | — | — |
| 2012-09-28 | $22.75 | $22.75 | 8,614,500 | — | — |
| 2012-09-27 | $23.18 | $23.18 | 6,843,400 | — | — |
| 2012-09-26 | $23.39 | $23.39 | 8,329,400 | — | — |
| 2012-09-25 | $23.52 | $23.52 | 10,326,800 | — | — |
| 2012-09-24 | $24.36 | $24.36 | 5,689,300 | — | — |
| 2012-09-21 | $24.80 | $24.80 | 12,189,300 | — | — |
| 2012-09-20 | $24.42 | $24.42 | 7,414,900 | — | — |
| 2012-09-19 | $24.75 | $24.75 | 16,033,600 | — | — |
| 2012-09-18 | $24.43 | $24.43 | 11,308,000 | — | — |
| 2012-09-17 | $23.80 | $23.80 | 6,098,600 | — | — |
| 2012-09-14 | $24.14 | $24.14 | 11,881,300 | — | — |
| 2012-09-13 | $23.53 | $23.53 | 9,479,800 | — | — |
| 2012-09-12 | $23.13 | $23.13 | 5,201,000 | — | — |
| 2012-09-11 | $22.97 | $22.97 | 5,442,600 | — | — |
| 2012-09-10 | $22.98 | $22.98 | 8,156,800 | — | — |
| 2012-09-07 | $23.37 | $23.37 | 12,908,400 | — | — |
| 2012-09-06 | $22.45 | $22.45 | 12,484,800 | — | — |
| 2012-09-05 | $21.76 | $21.76 | 7,933,000 | — | — |
| 2012-09-04 | $21.31 | $21.31 | 7,505,300 | — | — |
| 2012-08-31 | $21.35 | $21.35 | 5,826,200 | — | — |
| 2012-08-30 | $21.11 | $21.11 | 3,882,800 | — | — |
| 2012-08-29 | $21.30 | $21.30 | 9,625,000 | — | — |
| 2012-08-28 | $20.94 | $20.94 | 5,784,600 | — | — |
| 2012-08-27 | $21.22 | $21.22 | 6,216,400 | — | — |
| 2012-08-24 | $21.18 | $21.18 | 5,443,300 | — | — |
| 2012-08-23 | $21.34 | $21.34 | 8,960,500 | — | — |
| 2012-08-22 | $21.73 | $21.73 | 7,180,500 | — | — |
| 2012-08-21 | $21.63 | $21.63 | 6,545,200 | — | — |
| 2012-08-20 | $21.87 | $21.87 | 6,615,800 | — | — |
| 2012-08-17 | $22.01 | $22.01 | 17,952,300 | — | — |
| 2012-08-16 | $21.33 | $21.33 | 14,407,500 | — | — |
| 2012-08-15 | $20.14 | $20.14 | 6,498,600 | — | — |
| 2012-08-14 | $20.21 | $20.21 | 7,681,000 | — | — |
| 2012-08-13 | $20.47 | $20.47 | 4,027,000 | — | — |
| 2012-08-10 | $20.54 | $20.54 | 3,899,800 | — | — |
| 2012-08-09 | $20.65 | $20.65 | 6,651,400 | — | — |
| 2012-08-08 | $20.38 | $20.38 | 4,702,600 | — | — |
| 2012-08-07 | $20.42 | $20.42 | 9,577,200 | — | — |
| 2012-08-06 | $19.85 | $19.85 | 6,205,800 | — | — |
| 2012-08-03 | $20.04 | $20.04 | 9,394,800 | — | — |
| 2012-08-02 | $19.14 | $19.14 | 10,881,000 | — | — |
| 2012-08-01 | $19.66 | $19.66 | 14,831,900 | — | — |
| 2012-07-31 | $19.71 | $19.71 | 5,607,600 | — | — |
| 2012-07-30 | $19.36 | $19.36 | 4,219,200 | — | — |
| 2012-07-27 | $19.67 | $19.67 | 6,803,900 | — | — |
| 2012-07-26 | $19.11 | $19.11 | 5,571,600 | — | — |
| 2012-07-25 | $18.80 | $18.80 | 6,777,100 | — | — |
| 2012-07-24 | $19.02 | $19.02 | 8,202,100 | — | — |
| 2012-07-23 | $19.30 | $19.30 | 8,764,600 | — | — |
| 2012-07-20 | $19.36 | $19.36 | 8,798,000 | — | — |
| 2012-07-19 | $20.14 | $20.14 | 6,855,400 | — | — |
| 2012-07-18 | $20.07 | $20.07 | 8,770,400 | — | — |
| 2012-07-17 | $19.60 | $19.60 | 7,951,200 | — | — |
| 2012-07-16 | $19.38 | $19.38 | 9,066,500 | — | — |
| 2012-07-13 | $19.62 | $19.62 | 7,474,700 | — | — |
| 2012-07-12 | $19.33 | $19.33 | 14,117,000 | — | — |
| 2012-07-11 | $19.90 | $19.90 | 6,668,400 | — | — |
| 2012-07-10 | $19.80 | $19.80 | 9,803,300 | — | — |
| 2012-07-09 | $20.22 | $20.22 | 5,520,400 | — | — |
| 2012-07-06 | $20.31 | $20.31 | 6,512,900 | — | — |
| 2012-07-05 | $20.54 | $20.54 | 8,075,600 | — | — |
| 2012-07-03 | $20.67 | $20.67 | 10,718,700 | — | — |
| 2012-07-02 | $19.57 | $19.57 | 6,307,700 | — | — |
| 2012-06-29 | $19.72 | $19.72 | 13,447,400 | — | — |
| 2012-06-28 | $19.82 | $19.82 | 11,220,900 | — | — |
| 2012-06-27 | $19.66 | $19.66 | 8,314,800 | — | — |
| 2012-06-26 | $19.85 | $19.85 | 8,923,000 | — | — |
| 2012-06-25 | $19.91 | $19.91 | 9,975,700 | — | — |
| 2012-06-22 | $20.60 | $20.60 | 6,972,200 | — | — |
| 2012-06-21 | $20.64 | $20.64 | 9,193,500 | — | — |
| 2012-06-20 | $21.48 | $21.48 | 8,588,900 | — | — |
| 2012-06-19 | $21.74 | $21.74 | 7,768,600 | — | — |
| 2012-06-18 | $21.43 | $21.43 | 6,394,000 | — | — |
| 2012-06-15 | $21.74 | $21.74 | 5,714,300 | — | — |
| 2012-06-14 | $21.80 | $21.80 | 4,534,300 | — | — |
| 2012-06-13 | $21.87 | $21.87 | 8,588,100 | — | — |
| 2012-06-12 | $22.17 | $22.17 | 6,100,200 | — | — |
| 2012-06-11 | $21.92 | $21.92 | 6,050,800 | — | — |
| 2012-06-08 | $22.05 | $22.05 | 4,258,600 | — | — |
| 2012-06-07 | $21.85 | $21.85 | 5,951,200 | — | — |
| 2012-06-06 | $21.83 | $21.83 | 6,122,700 | — | — |
| 2012-06-05 | $21.25 | $21.25 | 5,645,900 | — | — |
| 2012-06-04 | $21.11 | $21.11 | 15,419,800 | — | — |
| 2012-06-01 | $22.01 | $22.01 | 29,615,400 | — | — |
| 2012-05-31 | $22.20 | $22.20 | 6,009,300 | — | — |
| 2012-05-30 | $22.37 | $22.37 | 7,369,500 | — | — |
| 2012-05-29 | $22.85 | $22.85 | 9,790,400 | — | — |
| 2012-05-25 | $22.44 | $22.44 | 5,662,000 | — | — |
| 2012-05-24 | $22.04 | $22.04 | 5,093,400 | — | — |
| 2012-05-23 | $22.13 | $22.13 | 8,340,500 | — | — |
| 2012-05-22 | $21.50 | $21.50 | 7,021,500 | — | — |
| 2012-05-21 | $21.54 | $21.54 | 6,295,900 | — | — |
| 2012-05-18 | $21.18 | $21.18 | 7,532,600 | — | — |
| 2012-05-17 | $21.61 | $21.61 | 12,132,600 | — | — |
| 2012-05-16 | $21.91 | $21.91 | 13,640,200 | — | — |
| 2012-05-15 | $21.42 | $21.42 | 7,410,500 | — | — |
| 2012-05-14 | $21.63 | $21.63 | 9,665,400 | — | — |
| 2012-05-11 | $22.00 | $22.00 | 8,045,700 | — | — |
| 2012-05-10 | $22.37 | $22.37 | 7,235,100 | — | — |
| 2012-05-09 | $22.44 | $22.44 | 9,812,900 | — | — |
| 2012-05-08 | $22.23 | $22.23 | 9,317,900 | — | — |
| 2012-05-07 | $22.41 | $22.41 | 7,853,500 | — | — |
| 2012-05-04 | $22.36 | $22.36 | 14,830,800 | — | — |
| 2012-05-03 | $22.37 | $22.37 | 22,816,800 | — | — |
| 2012-05-02 | $22.93 | $22.93 | 14,476,300 | — | — |
| 2012-05-01 | $23.31 | $23.31 | 10,151,600 | — | — |
| 2012-04-30 | $23.00 | $23.00 | 8,279,100 | — | — |
| 2012-04-27 | $23.53 | $23.53 | 10,495,300 | — | — |
| 2012-04-26 | $23.72 | $23.72 | 8,132,600 | — | — |
| 2012-04-25 | $23.31 | $23.31 | 5,548,200 | — | — |
| 2012-04-24 | $22.89 | $22.89 | 8,679,500 | — | — |
| 2012-04-23 | $22.95 | $22.95 | 16,187,700 | — | — |
| 2012-04-20 | $23.60 | $23.60 | 12,948,000 | — | — |
| 2012-04-19 | $24.01 | $24.01 | 11,206,800 | — | — |
| 2012-04-18 | $24.15 | $24.15 | 6,253,300 | — | — |
| 2012-04-17 | $24.04 | $24.04 | 10,256,900 | — | — |
| 2012-04-16 | $23.42 | $23.42 | 7,528,500 | — | — |
| 2012-04-13 | $23.80 | $23.80 | 7,310,900 | — | — |
| 2012-04-12 | $24.30 | $24.30 | 5,041,800 | — | — |
| 2012-04-11 | $24.03 | $24.03 | 9,260,900 | — | — |
| 2012-04-10 | $23.71 | $23.71 | 11,856,100 | — | — |
| 2012-04-09 | $24.20 | $24.20 | 7,242,200 | — | — |
| 2012-04-05 | $24.81 | $24.81 | 8,211,300 | — | — |
| 2012-04-04 | $25.10 | $25.10 | 9,785,500 | — | — |
| 2012-04-03 | $25.54 | $25.54 | 26,410,400 | — | — |
| 2012-04-02 | $26.76 | $26.76 | 14,465,300 | — | — |
| 2012-03-30 | $25.65 | $25.65 | 6,035,000 | — | — |
| 2012-03-29 | $25.31 | $25.31 | 6,433,300 | — | — |
| 2012-03-28 | $25.15 | $25.15 | 5,162,000 | — | — |
| 2012-03-27 | $25.35 | $25.35 | 6,632,500 | — | — |
| 2012-03-26 | $25.58 | $25.58 | 7,957,700 | — | — |
| 2012-03-23 | $25.17 | $25.17 | 5,802,800 | — | — |
| 2012-03-22 | $25.05 | $25.05 | 5,605,800 | — | — |
| 2012-03-21 | $25.29 | $25.29 | 6,122,800 | — | — |
| 2012-03-20 | $25.09 | $25.09 | 10,819,300 | — | — |
| 2012-03-19 | $25.39 | $25.39 | 5,462,700 | — | — |
| 2012-03-16 | $25.57 | $25.57 | 11,752,400 | — | — |
| 2012-03-15 | $26.05 | $26.05 | 10,133,700 | — | — |
| 2012-03-14 | $26.32 | $26.32 | 9,082,600 | — | — |
| 2012-03-13 | $26.07 | $26.07 | 8,361,200 | — | — |
| 2012-03-12 | $25.39 | $25.39 | 4,006,300 | — | — |
| 2012-03-09 | $25.62 | $25.62 | 6,323,600 | — | — |
| 2012-03-08 | $25.45 | $25.45 | 8,646,700 | — | — |
| 2012-03-07 | $24.88 | $24.88 | 6,888,800 | — | — |
| 2012-03-06 | $24.58 | $24.58 | 19,071,300 | — | — |
| 2012-03-05 | $26.00 | $26.00 | 7,650,500 | — | — |
| 2012-03-02 | $26.45 | $26.45 | 8,465,700 | — | — |
| 2012-03-01 | $26.47 | $26.47 | 8,893,300 | — | — |
| 2012-02-29 | $26.02 | $26.02 | 12,018,900 | — | — |
| 2012-02-28 | $26.14 | $26.14 | 7,547,000 | — | — |
| 2012-02-27 | $26.46 | $26.46 | 8,600,900 | — | — |
| 2012-02-24 | $26.07 | $26.07 | 9,404,600 | — | — |
| 2012-02-23 | $26.79 | $26.79 | 10,300,900 | — | — |
| 2012-02-22 | $26.55 | $26.55 | 10,693,300 | — | — |
| 2012-02-21 | $27.06 | $27.06 | 8,593,200 | — | — |
| 2012-02-17 | $27.34 | $27.34 | 17,603,600 | — | — |
| 2012-02-16 | $27.17 | $27.17 | 35,313,600 | — | — |
| 2012-02-15 | $24.93 | $24.93 | 13,329,000 | — | — |
| 2012-02-14 | $25.40 | $25.40 | 9,885,800 | — | — |
| 2012-02-13 | $25.34 | $25.34 | 10,503,600 | — | — |
| 2012-02-10 | $25.50 | $25.50 | 9,819,000 | — | — |
| 2012-02-09 | $25.74 | $25.74 | 7,440,000 | — | — |
| 2012-02-08 | $25.75 | $25.75 | 17,524,300 | — | — |
| 2012-02-07 | $26.22 | $26.22 | 10,764,100 | — | — |
| 2012-02-06 | $26.70 | $26.70 | 17,264,100 | — | — |
| 2012-02-03 | $26.18 | $26.18 | 25,528,100 | — | — |
| 2012-02-02 | $24.31 | $24.31 | 6,670,900 | — | — |
| 2012-02-01 | $24.37 | $24.37 | 13,337,500 | — | — |
| 2012-01-31 | $24.02 | $24.02 | 9,190,800 | — | — |
| 2012-01-30 | $24.23 | $24.23 | 6,319,800 | — | — |
| 2012-01-27 | $24.37 | $24.37 | 14,784,100 | — | — |
| 2012-01-26 | $24.72 | $24.72 | 11,585,300 | — | — |
| 2012-01-25 | $24.92 | $24.92 | 13,441,000 | — | — |
| 2012-01-24 | $24.79 | $24.79 | 8,350,000 | — | — |
| 2012-01-23 | $24.92 | $24.92 | 8,923,500 | — | — |
| 2012-01-20 | $25.00 | $25.00 | 9,896,400 | — | — |
| 2012-01-19 | $24.82 | $24.82 | 15,222,800 | — | — |
| 2012-01-18 | $24.51 | $24.51 | 8,919,200 | — | — |
| 2012-01-17 | $24.20 | $24.20 | 9,385,800 | — | — |
| 2012-01-13 | $24.29 | $24.29 | 12,963,100 | — | — |
| 2012-01-12 | $24.67 | $24.67 | 16,750,800 | — | — |
| 2012-01-11 | $24.47 | $24.47 | 21,947,000 | — | — |
| 2012-01-10 | $23.24 | $23.24 | 13,538,300 | — | — |
| 2012-01-09 | $22.84 | $22.84 | 12,084,500 | — | — |
| 2012-01-06 | $22.92 | $22.92 | 18,234,500 | — | — |
| 2012-01-05 | $22.17 | $22.17 | 17,880,600 | — | — |
| 2012-01-04 | $21.15 | $21.15 | 7,856,700 | — | — |
| 2012-01-03 | $21.05 | $21.05 | 9,321,300 | — | — |