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
- 1973-02-21 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 | $25.14 | $123.36 | 386,700 | — | — |
| 2012-12-28 | $24.76 | $121.50 | 219,900 | — | — |
| 2012-12-27 | $25.01 | $122.72 | 308,700 | — | — |
| 2012-12-26 | $25.06 | $122.97 | 222,000 | — | — |
| 2012-12-24 | $25.49 | $125.08 | 133,400 | — | — |
| 2012-12-21 | $25.55 | $125.37 | 737,000 | — | — |
| 2012-12-20 | $25.50 | $125.13 | 311,500 | — | — |
| 2012-12-19 | $25.23 | $123.80 | 278,900 | — | — |
| 2012-12-18 | $25.52 | $125.23 | 273,600 | — | — |
| 2012-12-17 | $25.64 | $125.82 | 455,100 | — | — |
| 2012-12-14 | $25.09 | $123.12 | 298,200 | — | — |
| 2012-12-13 | $25.06 | $122.97 | 425,000 | — | — |
| 2012-12-12 | $25.44 | $124.83 | 406,700 | — | — |
| 2012-12-11 | $25.43 | $124.79 | 343,300 | — | — |
| 2012-12-10 | $25.52 | $125.23 | 336,400 | — | — |
| 2012-12-07 | $25.33 | $124.30 | 239,000 | — | — |
| 2012-12-06 | $25.38 | $124.54 | 266,600 | — | — |
| 2012-12-05 | $25.32 | $124.25 | 296,200 | — | — |
| 2012-12-04 | $25.09 | $123.12 | 356,000 | — | — |
| 2012-12-03 | $25.06 | $122.97 | 382,500 | — | — |
| 2012-11-30 | $24.91 | $122.23 | 526,000 | — | — |
| 2012-11-29 | $24.85 | $121.94 | 327,100 | — | — |
| 2012-11-28 | $24.63 | $120.86 | 477,100 | — | — |
| 2012-11-27 | $24.49 | $120.17 | 334,800 | — | — |
| 2012-11-26 | $24.42 | $119.83 | 347,900 | — | — |
| 2012-11-23 | $24.08 | $118.16 | 144,200 | — | — |
| 2012-11-21 | $24.03 | $117.92 | 338,600 | — | — |
| 2012-11-20 | $24.16 | $118.55 | 309,700 | — | — |
| 2012-11-19 | $24.18 | $118.65 | 321,300 | — | — |
| 2012-11-16 | $24.21 | $118.80 | 431,400 | — | — |
| 2012-11-15 | $24.00 | $117.77 | 505,700 | — | — |
| 2012-11-14 | $24.62 | $119.29 | 431,600 | — | — |
| 2012-11-13 | $24.93 | $120.79 | 373,800 | — | — |
| 2012-11-12 | $24.83 | $120.31 | 195,600 | — | — |
| 2012-11-09 | $25.06 | $121.42 | 308,000 | — | — |
| 2012-11-08 | $25.16 | $121.91 | 361,300 | — | — |
| 2012-11-07 | $25.10 | $121.62 | 474,000 | — | — |
| 2012-11-06 | $25.68 | $124.43 | 412,300 | — | — |
| 2012-11-05 | $25.69 | $124.47 | 219,600 | — | — |
| 2012-11-02 | $25.76 | $124.81 | 355,400 | — | — |
| 2012-11-01 | $26.23 | $127.09 | 443,200 | — | — |
| 2012-10-31 | $25.88 | $125.39 | 210,900 | — | — |
| 2012-10-26 | $25.77 | $124.86 | 139,900 | — | — |
| 2012-10-25 | $25.87 | $125.35 | 265,000 | — | — |
| 2012-10-24 | $25.66 | $124.33 | 158,900 | — | — |
| 2012-10-23 | $25.77 | $124.86 | 260,700 | — | — |
| 2012-10-22 | $26.10 | $126.46 | 175,400 | — | — |
| 2012-10-19 | $26.25 | $127.19 | 222,000 | — | — |
| 2012-10-18 | $26.46 | $128.21 | 224,900 | — | — |
| 2012-10-17 | $26.47 | $128.25 | 308,400 | — | — |
| 2012-10-16 | $26.30 | $127.43 | 223,800 | — | — |
| 2012-10-15 | $26.10 | $126.46 | 255,400 | — | — |
| 2012-10-12 | $26.01 | $126.02 | 226,400 | — | — |
| 2012-10-11 | $26.27 | $127.28 | 195,500 | — | — |
| 2012-10-10 | $26.29 | $127.38 | 208,700 | — | — |
| 2012-10-09 | $26.44 | $128.11 | 539,300 | — | — |
| 2012-10-08 | $26.55 | $128.64 | 404,900 | — | — |
| 2012-10-05 | $26.57 | $128.74 | 375,700 | — | — |
| 2012-10-04 | $26.60 | $128.88 | 316,600 | — | — |
| 2012-10-03 | $26.43 | $128.06 | 312,400 | — | — |
| 2012-10-02 | $26.23 | $127.09 | 384,500 | — | — |
| 2012-10-01 | $26.03 | $126.12 | 727,000 | — | — |
| 2012-09-28 | $26.31 | $127.48 | 530,800 | — | — |
| 2012-09-27 | $26.53 | $128.54 | 222,000 | — | — |
| 2012-09-26 | $26.72 | $129.46 | 248,500 | — | — |
| 2012-09-25 | $26.71 | $129.42 | 292,900 | — | — |
| 2012-09-24 | $26.79 | $129.80 | 403,100 | — | — |
| 2012-09-21 | $26.42 | $128.01 | 947,600 | — | — |
| 2012-09-20 | $26.79 | $129.80 | 305,400 | — | — |
| 2012-09-19 | $26.74 | $129.56 | 219,400 | — | — |
| 2012-09-18 | $26.71 | $129.42 | 327,100 | — | — |
| 2012-09-17 | $26.92 | $130.43 | 445,500 | — | — |
| 2012-09-14 | $27.33 | $132.42 | 197,700 | — | — |
| 2012-09-13 | $27.40 | $132.76 | 309,900 | — | — |
| 2012-09-12 | $26.95 | $130.58 | 470,400 | — | — |
| 2012-09-11 | $27.37 | $132.61 | 450,400 | — | — |
| 2012-09-10 | $27.54 | $133.44 | 237,800 | — | — |
| 2012-09-07 | $27.60 | $133.73 | 531,500 | — | — |
| 2012-09-06 | $27.40 | $132.76 | 589,300 | — | — |
| 2012-09-05 | $26.76 | $129.66 | 346,400 | — | — |
| 2012-09-04 | $26.81 | $129.90 | 355,600 | — | — |
| 2012-08-31 | $26.53 | $128.54 | 473,200 | — | — |
| 2012-08-30 | $26.89 | $130.29 | 166,800 | — | — |
| 2012-08-29 | $27.11 | $131.35 | 251,900 | — | — |
| 2012-08-28 | $27.21 | $131.84 | 233,500 | — | — |
| 2012-08-27 | $27.22 | $131.89 | 171,300 | — | — |
| 2012-08-24 | $27.21 | $131.84 | 197,700 | — | — |
| 2012-08-23 | $26.94 | $130.53 | 341,900 | — | — |
| 2012-08-22 | $27.19 | $131.74 | 338,600 | — | — |
| 2012-08-21 | $27.14 | $131.50 | 401,300 | — | — |
| 2012-08-20 | $27.35 | $132.52 | 207,800 | — | — |
| 2012-08-17 | $27.46 | $133.05 | 191,100 | — | — |
| 2012-08-16 | $27.48 | $133.15 | 156,300 | — | — |
| 2012-08-15 | $27.55 | $133.49 | 172,100 | — | — |
| 2012-08-14 | $27.60 | $133.73 | 239,900 | — | — |
| 2012-08-13 | $27.44 | $132.95 | 445,100 | — | — |
| 2012-08-10 | $27.68 | $132.61 | 946,500 | — | — |
| 2012-08-09 | $28.24 | $135.30 | 352,500 | — | — |
| 2012-08-08 | $28.38 | $135.97 | 435,200 | — | — |
| 2012-08-07 | $28.21 | $135.15 | 304,000 | — | — |
| 2012-08-06 | $28.21 | $135.15 | 326,200 | — | — |
| 2012-08-03 | $28.51 | $136.59 | 347,300 | — | — |
| 2012-08-02 | $28.24 | $135.30 | 233,800 | — | — |
| 2012-08-01 | $28.38 | $135.97 | 372,500 | — | — |
| 2012-07-31 | $28.49 | $136.50 | 234,100 | — | — |
| 2012-07-30 | $28.90 | $138.46 | 171,400 | — | — |
| 2012-07-27 | $28.73 | $137.64 | 292,400 | — | — |
| 2012-07-26 | $28.37 | $135.92 | 258,000 | — | — |
| 2012-07-25 | $28.00 | $134.15 | 266,400 | — | — |
| 2012-07-24 | $28.20 | $135.11 | 375,800 | — | — |
| 2012-07-23 | $28.54 | $136.73 | 328,900 | — | — |
| 2012-07-20 | $28.81 | $138.03 | 345,400 | — | — |
| 2012-07-19 | $28.73 | $137.64 | 674,700 | — | — |
| 2012-07-18 | $29.24 | $140.09 | 279,000 | — | — |
| 2012-07-17 | $28.90 | $138.46 | 209,100 | — | — |
| 2012-07-16 | $28.87 | $138.32 | 286,000 | — | — |
| 2012-07-13 | $29.00 | $138.94 | 307,600 | — | — |
| 2012-07-12 | $28.68 | $137.41 | 307,600 | — | — |
| 2012-07-11 | $28.64 | $137.21 | 261,500 | — | — |
| 2012-07-10 | $28.50 | $136.54 | 250,900 | — | — |
| 2012-07-09 | $28.51 | $136.59 | 287,800 | — | — |
| 2012-07-06 | $28.69 | $137.45 | 216,700 | — | — |
| 2012-07-05 | $28.77 | $137.84 | 305,300 | — | — |
| 2012-07-03 | $28.79 | $137.93 | 176,600 | — | — |
| 2012-07-02 | $28.84 | $138.17 | 350,700 | — | — |
| 2012-06-29 | $28.52 | $136.64 | 456,600 | — | — |
| 2012-06-28 | $28.43 | $136.21 | 365,500 | — | — |
| 2012-06-27 | $28.33 | $135.73 | 224,100 | — | — |
| 2012-06-26 | $27.91 | $133.72 | 229,100 | — | — |
| 2012-06-25 | $27.91 | $133.72 | 262,500 | — | — |
| 2012-06-22 | $28.08 | $134.53 | 283,600 | — | — |
| 2012-06-21 | $28.01 | $134.20 | 436,400 | — | — |
| 2012-06-20 | $28.24 | $135.30 | 477,500 | — | — |
| 2012-06-19 | $28.61 | $137.07 | 394,400 | — | — |
| 2012-06-18 | $28.71 | $137.55 | 397,700 | — | — |
| 2012-06-15 | $28.35 | $135.82 | 444,300 | — | — |
| 2012-06-14 | $28.41 | $136.11 | 437,100 | — | — |
| 2012-06-13 | $28.09 | $134.58 | 499,600 | — | — |
| 2012-06-12 | $28.28 | $135.49 | 337,900 | — | — |
| 2012-06-11 | $28.05 | $134.39 | 226,000 | — | — |
| 2012-06-08 | $28.12 | $134.72 | 260,300 | — | — |
| 2012-06-07 | $27.91 | $133.72 | 355,700 | — | — |
| 2012-06-06 | $27.92 | $133.76 | 398,300 | — | — |
| 2012-06-05 | $27.48 | $131.66 | 642,400 | — | — |
| 2012-06-04 | $27.52 | $131.85 | 338,600 | — | — |
| 2012-06-01 | $27.46 | $131.56 | 434,000 | — | — |
| 2012-05-31 | $27.61 | $132.28 | 664,700 | — | — |
| 2012-05-30 | $27.28 | $130.70 | 360,400 | — | — |
| 2012-05-29 | $27.47 | $131.61 | 419,800 | — | — |
| 2012-05-25 | $27.20 | $130.31 | 399,900 | — | — |
| 2012-05-24 | $27.18 | $130.22 | 752,900 | — | — |
| 2012-05-23 | $26.73 | $128.06 | 784,000 | — | — |
| 2012-05-22 | $26.77 | $128.25 | 560,100 | — | — |
| 2012-05-21 | $26.26 | $125.81 | 654,700 | — | — |
| 2012-05-18 | $26.11 | $125.09 | 545,600 | — | — |
| 2012-05-17 | $26.23 | $125.67 | 522,200 | — | — |
| 2012-05-16 | $26.73 | $126.58 | 695,000 | — | — |
| 2012-05-15 | $26.76 | $126.72 | 666,000 | — | — |
| 2012-05-14 | $26.82 | $127.00 | 680,800 | — | — |
| 2012-05-11 | $26.51 | $125.54 | 590,200 | — | — |
| 2012-05-10 | $26.60 | $125.96 | 589,600 | — | — |
| 2012-05-09 | $26.68 | $126.34 | 574,000 | — | — |
| 2012-05-08 | $26.75 | $126.67 | 336,700 | — | — |
| 2012-05-07 | $26.51 | $125.54 | 390,100 | — | — |
| 2012-05-04 | $26.56 | $125.77 | 430,200 | — | — |
| 2012-05-03 | $26.46 | $125.30 | 396,400 | — | — |
| 2012-05-02 | $26.57 | $125.82 | 306,600 | — | — |
| 2012-05-01 | $26.75 | $126.67 | 346,900 | — | — |
| 2012-04-30 | $26.54 | $125.68 | 360,700 | — | — |
| 2012-04-27 | $26.56 | $125.77 | 394,900 | — | — |
| 2012-04-26 | $26.55 | $125.73 | 367,600 | — | — |
| 2012-04-25 | $26.34 | $124.73 | 682,800 | — | — |
| 2012-04-24 | $26.16 | $123.88 | 372,800 | — | — |
| 2012-04-23 | $25.78 | $122.08 | 504,200 | — | — |
| 2012-04-20 | $25.76 | $121.98 | 370,700 | — | — |
| 2012-04-19 | $25.35 | $120.04 | 562,200 | — | — |
| 2012-04-18 | $25.33 | $119.95 | 467,500 | — | — |
| 2012-04-17 | $25.37 | $120.14 | 346,400 | — | — |
| 2012-04-16 | $25.18 | $119.24 | 410,900 | — | — |
| 2012-04-13 | $24.81 | $117.49 | 360,200 | — | — |
| 2012-04-12 | $24.86 | $117.72 | 191,800 | — | — |
| 2012-04-11 | $24.73 | $117.11 | 343,200 | — | — |
| 2012-04-10 | $24.72 | $117.06 | 573,000 | — | — |
| 2012-04-09 | $25.11 | $118.91 | 318,800 | — | — |
| 2012-04-05 | $25.11 | $118.91 | 274,400 | — | — |
| 2012-04-04 | $25.41 | $120.33 | 629,500 | — | — |
| 2012-04-03 | $25.60 | $121.23 | 574,300 | — | — |
| 2012-04-02 | $25.27 | $119.66 | 495,500 | — | — |
| 2012-03-30 | $25.35 | $120.04 | 275,200 | — | — |
| 2012-03-29 | $25.40 | $120.28 | 229,600 | — | — |
| 2012-03-28 | $25.33 | $119.95 | 279,600 | — | — |
| 2012-03-27 | $25.46 | $120.56 | 457,900 | — | — |
| 2012-03-26 | $25.34 | $120.00 | 341,100 | — | — |
| 2012-03-23 | $25.14 | $119.05 | 176,800 | — | — |
| 2012-03-22 | $25.09 | $118.81 | 287,900 | — | — |
| 2012-03-21 | $25.18 | $119.24 | 390,400 | — | — |
| 2012-03-20 | $25.32 | $119.90 | 189,600 | — | — |
| 2012-03-19 | $25.48 | $120.66 | 391,700 | — | — |
| 2012-03-16 | $25.30 | $119.81 | 566,200 | — | — |
| 2012-03-15 | $25.34 | $120.00 | 359,700 | — | — |
| 2012-03-14 | $25.47 | $120.61 | 356,400 | — | — |
| 2012-03-13 | $25.72 | $121.79 | 416,400 | — | — |
| 2012-03-12 | $25.54 | $120.94 | 377,400 | — | — |
| 2012-03-09 | $25.35 | $120.04 | 261,700 | — | — |
| 2012-03-08 | $25.26 | $119.62 | 323,300 | — | — |
| 2012-03-07 | $25.14 | $119.05 | 244,700 | — | — |
| 2012-03-06 | $25.02 | $118.48 | 314,500 | — | — |
| 2012-03-05 | $25.26 | $119.62 | 273,300 | — | — |
| 2012-03-02 | $25.08 | $118.76 | 245,400 | — | — |
| 2012-03-01 | $25.12 | $118.95 | 280,000 | — | — |
| 2012-02-29 | $25.05 | $118.62 | 356,600 | — | — |
| 2012-02-28 | $25.10 | $118.86 | 463,600 | — | — |
| 2012-02-27 | $25.32 | $119.90 | 397,700 | — | — |
| 2012-02-24 | $25.38 | $120.18 | 749,100 | — | — |
| 2012-02-23 | $25.34 | $120.00 | 305,300 | — | — |
| 2012-02-22 | $25.40 | $120.28 | 337,200 | — | — |
| 2012-02-21 | $25.38 | $120.18 | 403,800 | — | — |
| 2012-02-17 | $25.40 | $120.28 | 381,400 | — | — |
| 2012-02-16 | $25.55 | $120.99 | 658,200 | — | — |
| 2012-02-15 | $25.82 | $120.80 | 597,000 | — | — |
| 2012-02-14 | $26.28 | $122.95 | 359,100 | — | — |
| 2012-02-13 | $26.25 | $122.81 | 497,800 | — | — |
| 2012-02-10 | $26.14 | $122.30 | 405,500 | — | — |
| 2012-02-09 | $26.20 | $122.58 | 693,600 | — | — |
| 2012-02-08 | $26.11 | $122.16 | 289,900 | — | — |
| 2012-02-07 | $26.32 | $123.14 | 394,200 | — | — |
| 2012-02-06 | $26.11 | $122.16 | 469,600 | — | — |
| 2012-02-03 | $25.98 | $121.55 | 387,300 | — | — |
| 2012-02-02 | $25.95 | $121.41 | 322,700 | — | — |
| 2012-02-01 | $25.97 | $121.50 | 484,800 | — | — |
| 2012-01-31 | $25.95 | $121.41 | 512,100 | — | — |
| 2012-01-30 | $25.80 | $120.71 | 596,100 | — | — |
| 2012-01-27 | $25.93 | $121.32 | 286,800 | — | — |
| 2012-01-26 | $26.10 | $122.11 | 531,000 | — | — |
| 2012-01-25 | $25.86 | $120.99 | 474,400 | — | — |
| 2012-01-24 | $25.50 | $119.30 | 297,400 | — | — |
| 2012-01-23 | $25.56 | $119.58 | 329,500 | — | — |
| 2012-01-20 | $25.43 | $118.98 | 503,900 | — | — |
| 2012-01-19 | $25.49 | $119.26 | 444,800 | — | — |
| 2012-01-18 | $25.76 | $120.52 | 391,600 | — | — |
| 2012-01-17 | $25.73 | $120.38 | 325,300 | — | — |
| 2012-01-13 | $25.73 | $120.38 | 401,200 | — | — |
| 2012-01-12 | $25.95 | $121.41 | 320,600 | — | — |
| 2012-01-11 | $25.91 | $121.22 | 340,900 | — | — |
| 2012-01-10 | $26.00 | $121.64 | 459,100 | — | — |
| 2012-01-09 | $25.87 | $121.03 | 978,200 | — | — |
| 2012-01-06 | $25.87 | $121.03 | 280,800 | — | — |
| 2012-01-05 | $25.96 | $121.46 | 321,200 | — | — |
| 2012-01-04 | $25.84 | $120.89 | 215,300 | — | — |
| 2012-01-03 | $26.11 | $122.16 | 437,200 | — | — |