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
- 2010-02-11 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 | $34.31 | $45.71 | 275,000 | — | — |
| 2012-12-28 | $33.17 | $44.19 | 222,600 | — | — |
| 2012-12-27 | $33.52 | $44.66 | 142,900 | — | — |
| 2012-12-26 | $33.43 | $44.54 | 233,200 | — | — |
| 2012-12-24 | $33.49 | $44.62 | 108,500 | — | — |
| 2012-12-21 | $33.57 | $44.72 | 475,900 | — | — |
| 2012-12-20 | $34.18 | $45.54 | 500,000 | — | — |
| 2012-12-19 | $34.34 | $45.75 | 820,500 | — | — |
| 2012-12-18 | $33.57 | $44.72 | 829,900 | — | — |
| 2012-12-17 | $32.59 | $43.42 | 535,800 | — | — |
| 2012-12-14 | $32.73 | $43.60 | 677,000 | — | — |
| 2012-12-13 | $32.59 | $43.42 | 770,600 | — | — |
| 2012-12-12 | $32.33 | $43.07 | 320,900 | — | — |
| 2012-12-11 | $32.67 | $43.52 | 561,100 | — | — |
| 2012-12-10 | $32.55 | $43.36 | 446,300 | — | — |
| 2012-12-07 | $32.97 | $43.92 | 660,200 | — | — |
| 2012-12-06 | $32.35 | $43.10 | 510,900 | — | — |
| 2012-12-05 | $32.33 | $43.07 | 612,700 | — | — |
| 2012-12-04 | $32.92 | $43.86 | 430,400 | — | — |
| 2012-12-03 | $32.71 | $43.58 | 521,500 | — | — |
| 2012-11-30 | $32.63 | $43.47 | 904,900 | — | — |
| 2012-11-29 | $32.54 | $43.35 | 4,070,200 | — | — |
| 2012-11-28 | $34.46 | $45.91 | 1,152,000 | — | — |
| 2012-11-27 | $33.95 | $45.23 | 4,206,600 | — | — |
| 2012-11-26 | $32.01 | $42.64 | 3,787,400 | — | — |
| 2012-11-23 | $35.29 | $47.01 | 178,700 | — | — |
| 2012-11-21 | $35.29 | $47.01 | 428,800 | — | — |
| 2012-11-20 | $35.81 | $47.71 | 414,000 | — | — |
| 2012-11-19 | $35.23 | $46.93 | 414,100 | — | — |
| 2012-11-16 | $34.35 | $45.76 | 448,800 | — | — |
| 2012-11-15 | $34.41 | $45.84 | 621,100 | — | — |
| 2012-11-14 | $34.01 | $45.31 | 821,400 | — | — |
| 2012-11-13 | $35.33 | $47.07 | 482,300 | — | — |
| 2012-11-12 | $35.70 | $47.56 | 684,700 | — | — |
| 2012-11-09 | $34.87 | $46.45 | 1,300,000 | — | — |
| 2012-11-08 | $34.65 | $46.16 | 2,278,600 | — | — |
| 2012-11-07 | $37.14 | $49.48 | 1,932,300 | — | — |
| 2012-11-06 | $37.51 | $49.97 | 2,738,300 | — | — |
| 2012-11-05 | $38.60 | $51.42 | 5,255,200 | — | — |
| 2012-11-02 | $34.35 | $45.76 | 1,293,700 | — | — |
| 2012-11-01 | $34.14 | $45.48 | 1,579,400 | — | — |
| 2012-10-31 | $34.00 | $45.30 | 5,180,500 | — | — |
| 2012-10-26 | $28.33 | $37.74 | 717,600 | — | — |
| 2012-10-25 | $27.53 | $36.68 | 666,700 | — | — |
| 2012-10-24 | $26.67 | $35.53 | 232,600 | — | — |
| 2012-10-23 | $26.05 | $34.70 | 178,500 | — | — |
| 2012-10-22 | $25.63 | $34.14 | 259,200 | — | — |
| 2012-10-19 | $26.05 | $34.70 | 283,500 | — | — |
| 2012-10-18 | $25.97 | $34.60 | 164,300 | — | — |
| 2012-10-17 | $26.32 | $35.06 | 168,600 | — | — |
| 2012-10-16 | $26.30 | $35.04 | 196,600 | — | — |
| 2012-10-15 | $25.99 | $34.62 | 210,700 | — | — |
| 2012-10-12 | $25.83 | $34.41 | 251,400 | — | — |
| 2012-10-11 | $25.19 | $33.56 | 175,400 | — | — |
| 2012-10-10 | $25.26 | $33.65 | 328,900 | — | — |
| 2012-10-09 | $25.54 | $34.03 | 258,700 | — | — |
| 2012-10-08 | $25.42 | $33.87 | 313,500 | — | — |
| 2012-10-05 | $25.77 | $34.33 | 428,400 | — | — |
| 2012-10-04 | $26.01 | $34.65 | 329,800 | — | — |
| 2012-10-03 | $25.92 | $34.53 | 641,300 | — | — |
| 2012-10-02 | $25.93 | $34.54 | 680,700 | — | — |
| 2012-10-01 | $25.03 | $33.35 | 1,678,800 | — | — |
| 2012-09-28 | $22.89 | $30.49 | 151,800 | — | — |
| 2012-09-27 | $23.07 | $30.73 | 129,700 | — | — |
| 2012-09-26 | $22.93 | $30.55 | 151,200 | — | — |
| 2012-09-25 | $23.11 | $30.79 | 209,500 | — | — |
| 2012-09-24 | $23.66 | $31.52 | 423,500 | — | — |
| 2012-09-21 | $23.75 | $31.64 | 246,000 | — | — |
| 2012-09-20 | $23.58 | $31.41 | 436,100 | — | — |
| 2012-09-19 | $23.35 | $31.11 | 384,500 | — | — |
| 2012-09-18 | $22.89 | $30.49 | 136,900 | — | — |
| 2012-09-17 | $22.99 | $30.63 | 156,400 | — | — |
| 2012-09-14 | $23.06 | $30.72 | 287,200 | — | — |
| 2012-09-13 | $22.75 | $30.31 | 210,000 | — | — |
| 2012-09-12 | $22.50 | $29.98 | 176,000 | — | — |
| 2012-09-11 | $22.03 | $29.35 | 102,900 | — | — |
| 2012-09-10 | $21.53 | $28.68 | 225,000 | — | — |
| 2012-09-07 | $21.61 | $28.79 | 268,300 | — | — |
| 2012-09-06 | $21.64 | $28.83 | 197,000 | — | — |
| 2012-09-05 | $20.76 | $27.66 | 494,600 | — | — |
| 2012-09-04 | $21.12 | $28.14 | 229,300 | — | — |
| 2012-08-31 | $21.55 | $28.71 | 129,500 | — | — |
| 2012-08-30 | $21.22 | $28.27 | 199,900 | — | — |
| 2012-08-29 | $21.46 | $28.59 | 227,300 | — | — |
| 2012-08-28 | $21.79 | $29.03 | 227,100 | — | — |
| 2012-08-27 | $22.01 | $29.32 | 212,600 | — | — |
| 2012-08-24 | $22.25 | $29.64 | 356,900 | — | — |
| 2012-08-23 | $22.48 | $29.95 | 375,200 | — | — |
| 2012-08-22 | $22.07 | $29.40 | 218,000 | — | — |
| 2012-08-21 | $21.99 | $29.30 | 205,400 | — | — |
| 2012-08-20 | $21.78 | $29.02 | 535,000 | — | — |
| 2012-08-17 | $22.40 | $29.84 | 211,300 | — | — |
| 2012-08-16 | $21.89 | $29.16 | 245,900 | — | — |
| 2012-08-15 | $21.60 | $28.78 | 151,300 | — | — |
| 2012-08-14 | $21.63 | $28.82 | 151,500 | — | — |
| 2012-08-13 | $21.73 | $28.95 | 224,500 | — | — |
| 2012-08-10 | $22.20 | $29.58 | 171,200 | — | — |
| 2012-08-09 | $21.90 | $29.18 | 310,500 | — | — |
| 2012-08-08 | $22.09 | $29.43 | 226,500 | — | — |
| 2012-08-07 | $22.20 | $29.58 | 305,000 | — | — |
| 2012-08-06 | $22.40 | $29.84 | 327,900 | — | — |
| 2012-08-03 | $22.20 | $29.58 | 621,700 | — | — |
| 2012-08-02 | $23.32 | $31.07 | 1,227,900 | — | — |
| 2012-08-01 | $22.27 | $29.67 | 480,600 | — | — |
| 2012-07-31 | $22.82 | $30.40 | 231,200 | — | — |
| 2012-07-30 | $22.78 | $30.35 | 224,000 | — | — |
| 2012-07-27 | $22.79 | $30.36 | 244,100 | — | — |
| 2012-07-26 | $22.39 | $29.83 | 198,000 | — | — |
| 2012-07-25 | $22.01 | $29.32 | 252,100 | — | — |
| 2012-07-24 | $21.70 | $28.91 | 306,900 | — | — |
| 2012-07-23 | $22.48 | $29.95 | 260,800 | — | — |
| 2012-07-20 | $22.60 | $30.11 | 153,000 | — | — |
| 2012-07-19 | $22.41 | $29.86 | 234,300 | — | — |
| 2012-07-18 | $22.88 | $30.48 | 174,700 | — | — |
| 2012-07-17 | $22.21 | $29.59 | 169,600 | — | — |
| 2012-07-16 | $22.35 | $29.78 | 228,800 | — | — |
| 2012-07-13 | $22.40 | $29.84 | 379,000 | — | — |
| 2012-07-12 | $22.03 | $29.35 | 236,000 | — | — |
| 2012-07-11 | $22.11 | $29.46 | 382,400 | — | — |
| 2012-07-10 | $21.91 | $29.19 | 842,200 | — | — |
| 2012-07-09 | $22.93 | $30.55 | 665,000 | — | — |
| 2012-07-06 | $22.57 | $30.07 | 358,500 | — | — |
| 2012-07-05 | $22.38 | $29.82 | 515,700 | — | — |
| 2012-07-03 | $21.00 | $27.98 | 302,300 | — | — |
| 2012-07-02 | $20.77 | $27.67 | 1,124,400 | — | — |
| 2012-06-29 | $24.06 | $24.06 | 356,200 | — | — |
| 2012-06-28 | $23.76 | $23.76 | 234,300 | — | — |
| 2012-06-27 | $23.95 | $23.95 | 340,700 | — | — |
| 2012-06-26 | $23.93 | $23.93 | 274,600 | — | — |
| 2012-06-25 | $24.14 | $24.14 | 221,100 | — | — |
| 2012-06-22 | $24.62 | $24.62 | 531,700 | — | — |
| 2012-06-21 | $25.01 | $25.01 | 447,000 | — | — |
| 2012-06-20 | $26.59 | $26.59 | 500,200 | — | — |
| 2012-06-19 | $26.39 | $26.39 | 260,700 | — | — |
| 2012-06-18 | $26.07 | $26.07 | 257,700 | — | — |
| 2012-06-15 | $26.46 | $26.46 | 246,200 | — | — |
| 2012-06-14 | $26.04 | $26.04 | 164,000 | — | — |
| 2012-06-13 | $25.82 | $25.82 | 215,200 | — | — |
| 2012-06-12 | $26.28 | $26.28 | 210,700 | — | — |
| 2012-06-11 | $25.12 | $25.12 | 253,900 | — | — |
| 2012-06-08 | $25.66 | $25.66 | 223,900 | — | — |
| 2012-06-07 | $25.55 | $25.55 | 325,800 | — | — |
| 2012-06-06 | $25.22 | $25.22 | 253,400 | — | — |
| 2012-06-05 | $24.31 | $24.31 | 238,300 | — | — |
| 2012-06-04 | $23.95 | $23.95 | 494,100 | — | — |
| 2012-06-01 | $24.09 | $24.09 | 345,600 | — | — |
| 2012-05-31 | $24.75 | $24.75 | 364,000 | — | — |
| 2012-05-30 | $24.96 | $24.96 | 156,200 | — | — |
| 2012-05-29 | $25.39 | $25.39 | 119,200 | — | — |
| 2012-05-25 | $25.26 | $25.26 | 88,200 | — | — |
| 2012-05-24 | $25.24 | $25.24 | 194,900 | — | — |
| 2012-05-23 | $25.17 | $25.17 | 268,300 | — | — |
| 2012-05-22 | $26.10 | $26.10 | 429,000 | — | — |
| 2012-05-21 | $27.64 | $27.64 | 589,900 | — | — |
| 2012-05-18 | $26.00 | $26.00 | 158,000 | — | — |
| 2012-05-17 | $25.80 | $25.80 | 196,000 | — | — |
| 2012-05-16 | $26.40 | $26.40 | 121,000 | — | — |
| 2012-05-15 | $26.34 | $26.34 | 110,500 | — | — |
| 2012-05-14 | $26.40 | $26.40 | 175,000 | — | — |
| 2012-05-11 | $26.87 | $26.87 | 212,300 | — | — |
| 2012-05-10 | $27.00 | $27.00 | 390,000 | — | — |
| 2012-05-09 | $26.97 | $26.97 | 1,020,000 | — | — |
| 2012-05-08 | $28.89 | $28.89 | 2,526,000 | — | — |
| 2012-05-07 | $23.04 | $23.04 | 138,800 | — | — |
| 2012-05-04 | $23.13 | $23.13 | 129,000 | — | — |
| 2012-05-03 | $23.51 | $23.51 | 137,500 | — | — |
| 2012-05-02 | $24.52 | $24.52 | 121,000 | — | — |
| 2012-05-01 | $24.56 | $24.56 | 196,000 | — | — |
| 2012-04-30 | $24.08 | $24.08 | 125,200 | — | — |
| 2012-04-27 | $24.25 | $24.25 | 158,100 | — | — |
| 2012-04-26 | $24.02 | $24.02 | 122,300 | — | — |
| 2012-04-25 | $23.95 | $23.95 | 144,400 | — | — |
| 2012-04-24 | $23.89 | $23.89 | 136,000 | — | — |
| 2012-04-23 | $23.61 | $23.61 | 162,800 | — | — |
| 2012-04-20 | $23.73 | $23.73 | 186,300 | — | — |
| 2012-04-19 | $23.34 | $23.34 | 121,500 | — | — |
| 2012-04-18 | $23.72 | $23.72 | 130,200 | — | — |
| 2012-04-17 | $24.13 | $24.13 | 170,600 | — | — |
| 2012-04-16 | $24.17 | $24.17 | 260,700 | — | — |
| 2012-04-13 | $23.58 | $23.58 | 139,300 | — | — |
| 2012-04-12 | $23.59 | $23.59 | 163,800 | — | — |
| 2012-04-11 | $23.13 | $23.13 | 393,600 | — | — |
| 2012-04-10 | $22.50 | $22.50 | 208,600 | — | — |
| 2012-04-09 | $23.24 | $23.24 | 215,200 | — | — |
| 2012-04-05 | $23.66 | $23.66 | 187,900 | — | — |
| 2012-04-04 | $23.45 | $23.45 | 238,400 | — | — |
| 2012-04-03 | $24.05 | $24.05 | 169,700 | — | — |
| 2012-04-02 | $24.44 | $24.44 | 216,600 | — | — |
| 2012-03-30 | $24.55 | $24.55 | 146,500 | — | — |
| 2012-03-29 | $24.51 | $24.51 | 178,400 | — | — |
| 2012-03-28 | $24.93 | $24.93 | 250,100 | — | — |
| 2012-03-27 | $24.87 | $24.87 | 155,500 | — | — |
| 2012-03-26 | $24.99 | $24.99 | 167,500 | — | — |
| 2012-03-23 | $24.53 | $24.53 | 182,100 | — | — |
| 2012-03-22 | $24.66 | $24.66 | 231,900 | — | — |
| 2012-03-21 | $25.15 | $25.15 | 218,400 | — | — |
| 2012-03-20 | $25.11 | $25.11 | 331,300 | — | — |
| 2012-03-19 | $25.56 | $25.56 | 309,600 | — | — |
| 2012-03-16 | $25.45 | $25.45 | 405,400 | — | — |
| 2012-03-15 | $25.97 | $25.97 | 332,600 | — | — |
| 2012-03-14 | $26.10 | $26.10 | 171,000 | — | — |
| 2012-03-13 | $26.20 | $26.20 | 222,600 | — | — |
| 2012-03-12 | $25.96 | $25.96 | 157,400 | — | — |
| 2012-03-09 | $25.96 | $25.96 | 196,300 | — | — |
| 2012-03-08 | $25.53 | $25.53 | 184,600 | — | — |
| 2012-03-07 | $24.98 | $24.98 | 208,300 | — | — |
| 2012-03-06 | $24.58 | $24.58 | 204,200 | — | — |
| 2012-03-05 | $24.89 | $24.89 | 227,700 | — | — |
| 2012-03-02 | $24.85 | $24.85 | 230,700 | — | — |
| 2012-03-01 | $24.92 | $24.92 | 541,300 | — | — |
| 2012-02-29 | $25.44 | $25.44 | 282,500 | — | — |
| 2012-02-28 | $25.82 | $25.82 | 277,400 | — | — |
| 2012-02-27 | $26.58 | $26.58 | 405,000 | — | — |
| 2012-02-24 | $26.98 | $26.98 | 176,700 | — | — |
| 2012-02-23 | $27.14 | $27.14 | 202,300 | — | — |
| 2012-02-22 | $27.14 | $27.14 | 216,700 | — | — |
| 2012-02-21 | $27.21 | $27.21 | 418,500 | — | — |
| 2012-02-17 | $26.79 | $26.79 | 483,000 | — | — |
| 2012-02-16 | $25.74 | $25.74 | 272,900 | — | — |
| 2012-02-15 | $25.43 | $25.43 | 584,500 | — | — |
| 2012-02-14 | $26.28 | $26.28 | 1,022,900 | — | — |
| 2012-02-13 | $29.59 | $29.59 | 271,000 | — | — |
| 2012-02-10 | $28.91 | $28.91 | 91,400 | — | — |
| 2012-02-09 | $28.95 | $28.95 | 121,300 | — | — |
| 2012-02-08 | $29.29 | $29.29 | 198,900 | — | — |
| 2012-02-07 | $28.44 | $28.44 | 244,800 | — | — |
| 2012-02-06 | $28.90 | $28.90 | 81,100 | — | — |
| 2012-02-03 | $29.09 | $29.09 | 272,400 | — | — |
| 2012-02-02 | $28.25 | $28.25 | 396,700 | — | — |
| 2012-02-01 | $29.15 | $29.15 | 235,300 | — | — |
| 2012-01-31 | $29.06 | $29.06 | 171,800 | — | — |
| 2012-01-30 | $29.24 | $29.24 | 298,000 | — | — |
| 2012-01-27 | $29.87 | $29.87 | 87,700 | — | — |
| 2012-01-26 | $29.90 | $29.90 | 125,400 | — | — |
| 2012-01-25 | $30.09 | $30.09 | 174,500 | — | — |
| 2012-01-24 | $29.36 | $29.36 | 136,200 | — | — |
| 2012-01-23 | $29.65 | $29.65 | 122,300 | — | — |
| 2012-01-20 | $29.43 | $29.43 | 143,500 | — | — |
| 2012-01-19 | $29.74 | $29.74 | 139,600 | — | — |
| 2012-01-18 | $29.95 | $29.95 | 357,400 | — | — |
| 2012-01-17 | $29.63 | $29.63 | 144,900 | — | — |
| 2012-01-13 | $29.54 | $29.54 | 112,800 | — | — |
| 2012-01-12 | $29.67 | $29.67 | 196,000 | — | — |
| 2012-01-11 | $29.45 | $29.45 | 139,100 | — | — |
| 2012-01-10 | $28.82 | $28.82 | 261,800 | — | — |
| 2012-01-09 | $28.31 | $28.31 | 339,700 | — | — |
| 2012-01-06 | $27.65 | $27.65 | 183,100 | — | — |
| 2012-01-05 | $27.46 | $27.46 | 273,100 | — | — |
| 2012-01-04 | $27.87 | $27.87 | 146,000 | — | — |
| 2012-01-03 | $28.07 | $28.07 | 164,800 | — | — |