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
- 2011-03-10 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 | $30.17 | $37.65 | 5,035,300 | — | — |
| 2012-12-28 | $30.14 | $37.61 | 5,991,000 | — | — |
| 2012-12-27 | $30.60 | $38.18 | 1,786,200 | — | — |
| 2012-12-26 | $30.44 | $37.98 | 1,673,100 | — | — |
| 2012-12-24 | $31.01 | $38.69 | 839,300 | — | — |
| 2012-12-21 | $31.14 | $38.86 | 3,221,700 | — | — |
| 2012-12-20 | $31.17 | $38.89 | 3,838,800 | — | — |
| 2012-12-19 | $31.71 | $39.57 | 6,596,400 | — | — |
| 2012-12-18 | $31.76 | $39.63 | 8,758,300 | — | — |
| 2012-12-17 | $31.21 | $38.94 | 9,013,800 | — | — |
| 2012-12-14 | $30.75 | $38.37 | 4,752,000 | — | — |
| 2012-12-13 | $30.85 | $38.49 | 6,224,300 | — | — |
| 2012-12-12 | $32.91 | $38.57 | 8,211,400 | — | — |
| 2012-12-11 | $32.98 | $38.65 | 13,138,100 | — | — |
| 2012-12-10 | $33.87 | $39.69 | 3,557,100 | — | — |
| 2012-12-07 | $33.76 | $39.56 | 4,199,600 | — | — |
| 2012-12-06 | $33.22 | $38.93 | 3,297,400 | — | — |
| 2012-12-05 | $32.40 | $37.97 | 1,699,800 | — | — |
| 2012-12-04 | $32.01 | $37.51 | 2,501,800 | — | — |
| 2012-12-03 | $32.21 | $37.75 | 3,740,100 | — | — |
| 2012-11-30 | $31.75 | $37.21 | 2,925,300 | — | — |
| 2012-11-29 | $31.74 | $37.20 | 4,068,100 | — | — |
| 2012-11-28 | $30.70 | $35.98 | 1,925,500 | — | — |
| 2012-11-27 | $30.75 | $36.04 | 2,677,700 | — | — |
| 2012-11-26 | $30.96 | $36.28 | 2,093,000 | — | — |
| 2012-11-23 | $31.46 | $36.87 | 1,010,700 | — | — |
| 2012-11-21 | $31.36 | $36.75 | 2,261,600 | — | — |
| 2012-11-20 | $31.36 | $36.75 | 2,875,700 | — | — |
| 2012-11-19 | $31.49 | $36.90 | 2,751,800 | — | — |
| 2012-11-16 | $30.50 | $35.74 | 3,107,600 | — | — |
| 2012-11-15 | $29.92 | $35.06 | 3,205,600 | — | — |
| 2012-11-14 | $30.37 | $35.59 | 5,016,200 | — | — |
| 2012-11-13 | $31.69 | $37.14 | 3,824,000 | — | — |
| 2012-11-12 | $32.52 | $38.11 | 2,401,400 | — | — |
| 2012-11-09 | $32.62 | $38.23 | 5,733,500 | — | — |
| 2012-11-08 | $32.26 | $37.81 | 7,238,100 | — | — |
| 2012-11-07 | $33.85 | $39.67 | 20,485,600 | — | — |
| 2012-11-06 | $30.93 | $36.25 | 7,165,600 | — | — |
| 2012-11-05 | $32.23 | $37.77 | 7,700,300 | — | — |
| 2012-11-02 | $30.67 | $35.94 | 3,003,600 | — | — |
| 2012-11-01 | $30.01 | $35.17 | 3,730,600 | — | — |
| 2012-10-31 | $28.41 | $33.29 | 3,180,100 | — | — |
| 2012-10-26 | $31.53 | $34.02 | 3,861,700 | — | — |
| 2012-10-25 | $31.26 | $33.73 | 3,430,600 | — | — |
| 2012-10-24 | $30.62 | $33.04 | 9,617,700 | — | — |
| 2012-10-23 | $29.64 | $31.98 | 2,659,900 | — | — |
| 2012-10-22 | $30.75 | $33.18 | 1,555,700 | — | — |
| 2012-10-19 | $30.05 | $32.42 | 1,839,400 | — | — |
| 2012-10-18 | $30.78 | $33.21 | 1,969,900 | — | — |
| 2012-10-17 | $30.76 | $33.19 | 3,124,500 | — | — |
| 2012-10-16 | $30.85 | $33.29 | 6,533,500 | — | — |
| 2012-10-15 | $31.80 | $34.31 | 3,604,400 | — | — |
| 2012-10-12 | $30.92 | $33.36 | 1,789,800 | — | — |
| 2012-10-11 | $30.99 | $33.44 | 3,291,700 | — | — |
| 2012-10-10 | $30.40 | $32.80 | 2,497,600 | — | — |
| 2012-10-09 | $30.73 | $33.16 | 2,972,300 | — | — |
| 2012-10-08 | $31.32 | $33.79 | 3,823,000 | — | — |
| 2012-10-05 | $31.96 | $34.49 | 1,890,400 | — | — |
| 2012-10-04 | $32.18 | $34.72 | 3,999,300 | — | — |
| 2012-10-03 | $32.88 | $35.48 | 2,836,800 | — | — |
| 2012-10-02 | $33.26 | $35.89 | 2,375,400 | — | — |
| 2012-10-01 | $33.75 | $36.42 | 2,635,600 | — | — |
| 2012-09-28 | $33.25 | $35.88 | 3,565,200 | — | — |
| 2012-09-27 | $33.05 | $35.66 | 2,825,800 | — | — |
| 2012-09-26 | $31.97 | $34.50 | 2,267,200 | — | — |
| 2012-09-25 | $31.84 | $34.36 | 1,393,500 | — | — |
| 2012-09-24 | $32.20 | $34.74 | 1,961,000 | — | — |
| 2012-09-21 | $32.56 | $35.13 | 2,007,200 | — | — |
| 2012-09-20 | $32.51 | $35.08 | 1,517,200 | — | — |
| 2012-09-19 | $32.75 | $35.34 | 2,534,500 | — | — |
| 2012-09-18 | $32.67 | $35.25 | 4,804,500 | — | — |
| 2012-09-17 | $31.84 | $34.36 | 1,939,900 | — | — |
| 2012-09-14 | $31.16 | $33.62 | 2,967,500 | — | — |
| 2012-09-13 | $30.30 | $32.69 | 2,704,900 | — | — |
| 2012-09-12 | $29.16 | $31.46 | 1,716,700 | — | — |
| 2012-09-11 | $28.93 | $31.22 | 939,200 | — | — |
| 2012-09-10 | $29.20 | $31.51 | 1,098,600 | — | — |
| 2012-09-07 | $29.31 | $31.63 | 1,309,900 | — | — |
| 2012-09-06 | $29.34 | $31.66 | 2,538,200 | — | — |
| 2012-09-05 | $28.73 | $31.00 | 1,492,200 | — | — |
| 2012-09-04 | $28.54 | $30.80 | 1,283,300 | — | — |
| 2012-08-31 | $28.55 | $30.81 | 1,304,200 | — | — |
| 2012-08-30 | $28.51 | $30.76 | 1,346,600 | — | — |
| 2012-08-29 | $28.32 | $30.56 | 1,103,100 | — | — |
| 2012-08-28 | $28.35 | $30.59 | 1,039,400 | — | — |
| 2012-08-27 | $28.36 | $30.60 | 1,742,600 | — | — |
| 2012-08-24 | $28.12 | $30.34 | 1,221,400 | — | — |
| 2012-08-23 | $28.13 | $30.35 | 1,163,700 | — | — |
| 2012-08-22 | $28.30 | $30.54 | 979,300 | — | — |
| 2012-08-21 | $28.60 | $30.86 | 1,372,300 | — | — |
| 2012-08-20 | $29.04 | $31.33 | 1,904,700 | — | — |
| 2012-08-17 | $29.01 | $31.30 | 2,604,800 | — | — |
| 2012-08-16 | $28.11 | $30.33 | 2,282,400 | — | — |
| 2012-08-15 | $27.27 | $29.42 | 2,387,900 | — | — |
| 2012-08-14 | $27.19 | $29.34 | 2,132,800 | — | — |
| 2012-08-13 | $27.09 | $29.23 | 1,526,300 | — | — |
| 2012-08-10 | $27.21 | $29.36 | 1,593,200 | — | — |
| 2012-08-09 | $27.41 | $29.58 | 1,801,500 | — | — |
| 2012-08-08 | $27.25 | $29.40 | 2,286,100 | — | — |
| 2012-08-07 | $26.89 | $29.01 | 3,625,600 | — | — |
| 2012-08-06 | $25.55 | $27.57 | 10,563,000 | — | — |
| 2012-08-03 | $26.60 | $28.70 | 2,093,400 | — | — |
| 2012-08-02 | $26.44 | $28.53 | 1,563,500 | — | — |
| 2012-08-01 | $26.24 | $28.31 | 1,553,400 | — | — |
| 2012-07-31 | $26.48 | $28.57 | 2,355,400 | — | — |
| 2012-07-30 | $27.14 | $29.28 | 1,182,400 | — | — |
| 2012-07-27 | $27.31 | $29.47 | 1,517,400 | — | — |
| 2012-07-26 | $26.90 | $29.03 | 4,275,300 | — | — |
| 2012-07-25 | $27.16 | $29.31 | 2,332,500 | — | — |
| 2012-07-24 | $26.76 | $28.87 | 2,149,400 | — | — |
| 2012-07-23 | $27.02 | $29.16 | 1,466,500 | — | — |
| 2012-07-20 | $27.52 | $29.69 | 1,608,400 | — | — |
| 2012-07-19 | $27.79 | $29.99 | 1,989,400 | — | — |
| 2012-07-18 | $28.60 | $30.86 | 3,215,000 | — | — |
| 2012-07-17 | $28.13 | $30.35 | 2,143,500 | — | — |
| 2012-07-16 | $27.77 | $29.96 | 2,252,700 | — | — |
| 2012-07-13 | $28.16 | $30.39 | 5,503,100 | — | — |
| 2012-07-12 | $27.83 | $30.03 | 3,406,900 | — | — |
| 2012-07-11 | $27.91 | $30.12 | 3,401,500 | — | — |
| 2012-07-10 | $28.03 | $30.24 | 3,311,200 | — | — |
| 2012-07-09 | $28.15 | $30.37 | 3,627,400 | — | — |
| 2012-07-06 | $28.41 | $30.65 | 2,174,300 | — | — |
| 2012-07-05 | $28.74 | $31.01 | 3,811,300 | — | — |
| 2012-07-03 | $29.50 | $31.83 | 1,975,800 | — | — |
| 2012-07-02 | $29.99 | $32.36 | 3,461,400 | — | — |
| 2012-06-29 | $30.43 | $32.83 | 8,294,800 | — | — |
| 2012-06-28 | $29.47 | $31.80 | 20,119,400 | — | — |
| 2012-06-27 | $26.61 | $28.71 | 1,933,600 | — | — |
| 2012-06-26 | $26.19 | $28.26 | 2,119,400 | — | — |
| 2012-06-25 | $25.61 | $27.63 | 2,914,700 | — | — |
| 2012-06-22 | $26.25 | $28.32 | 8,785,800 | — | — |
| 2012-06-21 | $26.53 | $28.63 | 3,424,700 | — | — |
| 2012-06-20 | $27.23 | $29.38 | 3,839,900 | — | — |
| 2012-06-19 | $27.15 | $29.30 | 2,363,400 | — | — |
| 2012-06-18 | $26.87 | $28.99 | 1,577,800 | — | — |
| 2012-06-15 | $26.73 | $28.84 | 5,242,800 | — | — |
| 2012-06-14 | $26.40 | $28.49 | 3,527,500 | — | — |
| 2012-06-13 | $26.22 | $28.29 | 3,652,900 | — | — |
| 2012-06-12 | $26.20 | $28.27 | 3,232,000 | — | — |
| 2012-06-11 | $26.09 | $28.15 | 2,954,000 | — | — |
| 2012-06-08 | $25.75 | $27.78 | 1,678,500 | — | — |
| 2012-06-07 | $25.45 | $27.46 | 1,518,500 | — | — |
| 2012-06-06 | $25.77 | $27.81 | 2,407,700 | — | — |
| 2012-06-05 | $25.03 | $27.01 | 1,854,700 | — | — |
| 2012-06-04 | $24.40 | $26.33 | 1,649,900 | — | — |
| 2012-06-01 | $24.74 | $26.69 | 2,741,200 | — | — |
| 2012-05-31 | $25.99 | $28.04 | 1,912,300 | — | — |
| 2012-05-30 | $26.00 | $28.05 | 1,619,100 | — | — |
| 2012-05-29 | $26.35 | $28.43 | 1,534,600 | — | — |
| 2012-05-25 | $26.02 | $28.08 | 2,131,600 | — | — |
| 2012-05-24 | $26.10 | $28.16 | 2,565,200 | — | — |
| 2012-05-23 | $26.00 | $28.05 | 1,600,000 | — | — |
| 2012-05-22 | $26.07 | $28.13 | 3,252,300 | — | — |
| 2012-05-21 | $25.85 | $27.89 | 2,427,800 | — | — |
| 2012-05-18 | $24.63 | $26.58 | 2,144,400 | — | — |
| 2012-05-17 | $25.44 | $27.45 | 1,883,000 | — | — |
| 2012-05-16 | $25.37 | $27.37 | 2,523,100 | — | — |
| 2012-05-15 | $25.72 | $27.75 | 1,627,700 | — | — |
| 2012-05-14 | $25.89 | $27.94 | 1,742,200 | — | — |
| 2012-05-11 | $26.25 | $28.32 | 1,057,400 | — | — |
| 2012-05-10 | $26.27 | $28.35 | 906,000 | — | — |
| 2012-05-09 | $26.44 | $28.53 | 1,682,700 | — | — |
| 2012-05-08 | $26.60 | $28.70 | 2,473,400 | — | — |
| 2012-05-07 | $26.26 | $28.34 | 1,070,000 | — | — |
| 2012-05-04 | $26.69 | $28.80 | 2,354,400 | — | — |
| 2012-05-03 | $26.76 | $28.87 | 4,675,600 | — | — |
| 2012-05-02 | $26.99 | $29.12 | 2,466,700 | — | — |
| 2012-05-01 | $27.56 | $29.74 | 2,086,300 | — | — |
| 2012-04-30 | $26.92 | $29.05 | 1,685,900 | — | — |
| 2012-04-27 | $27.23 | $29.38 | 1,568,400 | — | — |
| 2012-04-26 | $27.30 | $29.46 | 1,613,900 | — | — |
| 2012-04-25 | $27.05 | $29.19 | 3,655,600 | — | — |
| 2012-04-24 | $26.86 | $28.98 | 1,656,000 | — | — |
| 2012-04-23 | $26.26 | $28.34 | 2,074,500 | — | — |
| 2012-04-20 | $26.98 | $29.11 | 1,971,200 | — | — |
| 2012-04-19 | $27.60 | $29.78 | 2,581,900 | — | — |
| 2012-04-18 | $27.49 | $29.66 | 2,353,400 | — | — |
| 2012-04-17 | $27.61 | $29.79 | 1,895,900 | — | — |
| 2012-04-16 | $27.18 | $29.33 | 1,637,800 | — | — |
| 2012-04-13 | $27.00 | $29.13 | 4,824,300 | — | — |
| 2012-04-12 | $27.57 | $29.75 | 8,664,000 | — | — |
| 2012-04-11 | $26.73 | $28.84 | 6,764,400 | — | — |
| 2012-04-10 | $26.35 | $28.43 | 4,904,000 | — | — |
| 2012-04-09 | $26.85 | $28.97 | 3,150,800 | — | — |
| 2012-04-05 | $26.96 | $29.09 | 5,084,100 | — | — |
| 2012-04-04 | $26.86 | $28.98 | 3,967,100 | — | — |
| 2012-04-03 | $26.92 | $29.05 | 6,027,000 | — | — |
| 2012-04-02 | $25.98 | $28.03 | 4,602,900 | — | — |
| 2012-03-30 | $24.74 | $26.69 | 3,719,300 | — | — |
| 2012-03-29 | $23.89 | $25.78 | 6,243,100 | — | — |
| 2012-03-28 | $23.96 | $25.85 | 5,628,000 | — | — |
| 2012-03-27 | $24.28 | $26.20 | 6,268,400 | — | — |
| 2012-03-26 | $25.31 | $27.31 | 2,652,600 | — | — |
| 2012-03-23 | $25.05 | $27.03 | 5,130,400 | — | — |
| 2012-03-22 | $24.78 | $26.74 | 873,100 | — | — |
| 2012-03-21 | $25.02 | $27.00 | 1,389,000 | — | — |
| 2012-03-20 | $24.67 | $26.62 | 2,277,600 | — | — |
| 2012-03-19 | $25.16 | $27.15 | 1,051,100 | — | — |
| 2012-03-16 | $25.44 | $27.45 | 2,206,900 | — | — |
| 2012-03-15 | $25.42 | $27.43 | 2,605,300 | — | — |
| 2012-03-14 | $25.76 | $27.80 | 1,794,000 | — | — |
| 2012-03-13 | $25.25 | $27.25 | 2,247,100 | — | — |
| 2012-03-12 | $25.02 | $27.00 | 2,413,300 | — | — |
| 2012-03-09 | $25.62 | $27.64 | 2,146,600 | — | — |
| 2012-03-08 | $25.28 | $27.28 | 1,070,700 | — | — |
| 2012-03-07 | $25.39 | $27.40 | 1,375,500 | — | — |
| 2012-03-06 | $25.16 | $27.15 | 2,591,600 | — | — |
| 2012-03-05 | $25.88 | $27.93 | 1,457,100 | — | — |
| 2012-03-02 | $25.91 | $27.96 | 1,678,400 | — | — |
| 2012-03-01 | $26.25 | $28.32 | 1,971,200 | — | — |
| 2012-02-29 | $26.67 | $28.78 | 2,453,400 | — | — |
| 2012-02-28 | $26.93 | $29.06 | 1,866,600 | — | — |
| 2012-02-27 | $26.98 | $29.11 | 2,401,500 | — | — |
| 2012-02-24 | $26.74 | $28.85 | 2,369,100 | — | — |
| 2012-02-23 | $26.07 | $28.13 | 1,886,500 | — | — |
| 2012-02-22 | $25.60 | $27.62 | 2,004,200 | — | — |
| 2012-02-21 | $25.17 | $27.16 | 978,500 | — | — |
| 2012-02-17 | $25.08 | $27.06 | 2,058,000 | — | — |
| 2012-02-16 | $25.94 | $27.99 | 3,320,500 | — | — |
| 2012-02-15 | $24.84 | $26.80 | 2,673,800 | — | — |
| 2012-02-14 | $25.09 | $27.07 | 2,462,000 | — | — |
| 2012-02-13 | $27.31 | $27.31 | 5,518,700 | — | — |
| 2012-02-10 | $27.83 | $27.83 | 5,350,400 | — | — |
| 2012-02-09 | $27.80 | $27.80 | 6,654,600 | — | — |
| 2012-02-08 | $28.97 | $28.97 | 4,131,400 | — | — |
| 2012-02-07 | $28.82 | $28.82 | 6,231,600 | — | — |
| 2012-02-06 | $28.40 | $28.40 | 11,567,800 | — | — |
| 2012-02-03 | $26.46 | $26.46 | 4,524,000 | — | — |
| 2012-02-02 | $25.27 | $25.27 | 2,187,600 | — | — |
| 2012-02-01 | $24.97 | $24.97 | 3,174,500 | — | — |
| 2012-01-31 | $24.44 | $24.44 | 3,674,000 | — | — |
| 2012-01-30 | $24.85 | $24.85 | 2,472,400 | — | — |
| 2012-01-27 | $25.72 | $25.72 | 2,851,700 | — | — |
| 2012-01-26 | $26.36 | $26.36 | 1,779,400 | — | — |
| 2012-01-25 | $27.00 | $27.00 | 5,779,500 | — | — |
| 2012-01-24 | $26.06 | $26.06 | 6,702,100 | — | — |
| 2012-01-23 | $24.64 | $24.64 | 1,551,300 | — | — |
| 2012-01-20 | $24.50 | $24.50 | 1,470,800 | — | — |
| 2012-01-19 | $24.51 | $24.51 | 2,033,200 | — | — |
| 2012-01-18 | $24.26 | $24.26 | 2,147,200 | — | — |
| 2012-01-17 | $24.02 | $24.02 | 1,641,000 | — | — |
| 2012-01-13 | $23.90 | $23.90 | 2,466,300 | — | — |
| 2012-01-12 | $23.32 | $23.32 | 4,220,200 | — | — |
| 2012-01-11 | $23.80 | $23.80 | 5,801,400 | — | — |
| 2012-01-10 | $22.46 | $22.46 | 5,678,500 | — | — |
| 2012-01-09 | $21.65 | $21.65 | 1,920,600 | — | — |
| 2012-01-06 | $22.34 | $22.34 | 3,020,200 | — | — |
| 2012-01-05 | $21.29 | $21.29 | 1,959,300 | — | — |
| 2012-01-04 | $20.80 | $20.80 | 2,927,100 | — | — |
| 2012-01-03 | $21.64 | $21.64 | 1,943,500 | — | — |