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
- 2005-01-28 to 2026-09-03
- 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 | $32.56 | $32.56 | 3,014,650 | — | — |
| 2012-12-28 | $32.26 | $32.26 | 2,509,950 | — | — |
| 2012-12-27 | $32.40 | $32.40 | 3,189,400 | — | — |
| 2012-12-26 | $32.30 | $32.30 | 1,640,250 | — | — |
| 2012-12-24 | $32.26 | $32.26 | 1,315,300 | — | — |
| 2012-12-21 | $32.18 | $32.18 | 2,564,150 | — | — |
| 2012-12-20 | $32.10 | $32.10 | 6,394,500 | — | — |
| 2012-12-19 | $32.46 | $32.46 | 4,239,800 | — | — |
| 2012-12-18 | $32.56 | $32.56 | 4,396,450 | — | — |
| 2012-12-17 | $33.04 | $33.04 | 2,387,750 | — | — |
| 2012-12-14 | $32.96 | $32.96 | 1,682,950 | — | — |
| 2012-12-13 | $33.00 | $33.00 | 3,092,700 | — | — |
| 2012-12-12 | $33.30 | $33.30 | 3,323,650 | — | — |
| 2012-12-11 | $33.28 | $33.28 | 1,893,850 | — | — |
| 2012-12-10 | $33.30 | $33.30 | 2,313,350 | — | — |
| 2012-12-07 | $33.18 | $33.18 | 3,231,950 | — | — |
| 2012-12-06 | $33.04 | $33.04 | 1,858,100 | — | — |
| 2012-12-05 | $32.98 | $32.98 | 2,340,450 | — | — |
| 2012-12-04 | $33.04 | $33.04 | 3,826,650 | — | — |
| 2012-12-03 | $33.38 | $33.38 | 2,526,450 | — | — |
| 2012-11-30 | $33.36 | $33.36 | 2,950,350 | — | — |
| 2012-11-29 | $33.58 | $33.58 | 1,793,100 | — | — |
| 2012-11-28 | $33.46 | $33.46 | 3,303,600 | — | — |
| 2012-11-27 | $33.90 | $33.90 | 1,732,550 | — | — |
| 2012-11-26 | $34.02 | $34.02 | 2,185,850 | — | — |
| 2012-11-23 | $34.06 | $34.06 | 1,367,200 | — | — |
| 2012-11-21 | $33.66 | $33.66 | 1,365,050 | — | — |
| 2012-11-20 | $33.64 | $33.64 | 1,853,200 | — | — |
| 2012-11-19 | $33.70 | $33.70 | 1,950,800 | — | — |
| 2012-11-16 | $33.30 | $33.30 | 1,980,450 | — | — |
| 2012-11-15 | $33.34 | $33.34 | 3,209,900 | — | — |
| 2012-11-14 | $33.58 | $33.58 | 3,053,350 | — | — |
| 2012-11-13 | $33.58 | $33.58 | 2,706,850 | — | — |
| 2012-11-12 | $33.64 | $33.64 | 2,380,250 | — | — |
| 2012-11-09 | $33.68 | $33.68 | 4,401,600 | — | — |
| 2012-11-08 | $33.74 | $33.74 | 7,273,450 | — | — |
| 2012-11-07 | $33.42 | $33.42 | 4,978,550 | — | — |
| 2012-11-06 | $33.40 | $33.40 | 4,315,950 | — | — |
| 2012-11-05 | $32.78 | $32.78 | 1,989,800 | — | — |
| 2012-11-02 | $32.66 | $32.66 | 4,759,800 | — | — |
| 2012-11-01 | $33.36 | $33.36 | 2,617,900 | — | — |
| 2012-10-31 | $33.52 | $33.52 | 3,461,400 | — | — |
| 2012-10-26 | $33.34 | $33.34 | 1,932,500 | — | — |
| 2012-10-25 | $33.34 | $33.34 | 2,367,850 | — | — |
| 2012-10-24 | $33.10 | $33.10 | 3,377,300 | — | — |
| 2012-10-23 | $33.24 | $33.24 | 2,667,700 | — | — |
| 2012-10-22 | $33.64 | $33.64 | 2,409,350 | — | — |
| 2012-10-19 | $33.54 | $33.54 | 3,401,950 | — | — |
| 2012-10-18 | $33.90 | $33.90 | 2,305,700 | — | — |
| 2012-10-17 | $34.04 | $34.04 | 2,224,450 | — | — |
| 2012-10-16 | $34.04 | $34.04 | 4,376,550 | — | — |
| 2012-10-15 | $33.82 | $33.82 | 5,545,950 | — | — |
| 2012-10-12 | $34.16 | $34.16 | 4,360,150 | — | — |
| 2012-10-11 | $34.42 | $34.42 | 2,498,250 | — | — |
| 2012-10-10 | $34.30 | $34.30 | 2,762,850 | — | — |
| 2012-10-09 | $34.34 | $34.34 | 3,643,100 | — | — |
| 2012-10-08 | $34.56 | $34.56 | 1,470,100 | — | — |
| 2012-10-05 | $34.68 | $34.68 | 2,293,350 | — | — |
| 2012-10-04 | $34.88 | $34.88 | 3,887,500 | — | — |
| 2012-10-03 | $34.62 | $34.62 | 4,275,100 | — | — |
| 2012-10-02 | $34.58 | $34.58 | 3,007,550 | — | — |
| 2012-10-01 | $34.58 | $34.58 | 5,556,800 | — | — |
| 2012-09-28 | $34.54 | $34.54 | 2,766,400 | — | — |
| 2012-09-27 | $34.60 | $34.60 | 2,623,900 | — | — |
| 2012-09-26 | $34.08 | $34.08 | 5,071,150 | — | — |
| 2012-09-25 | $34.28 | $34.28 | 2,586,300 | — | — |
| 2012-09-24 | $34.34 | $34.34 | 4,810,900 | — | — |
| 2012-09-21 | $34.54 | $34.54 | 5,948,050 | — | — |
| 2012-09-20 | $34.44 | $34.44 | 3,080,700 | — | — |
| 2012-09-19 | $34.46 | $34.46 | 6,487,400 | — | — |
| 2012-09-18 | $34.50 | $34.50 | 17,582,150 | — | — |
| 2012-09-17 | $34.22 | $34.22 | 2,605,600 | — | — |
| 2012-09-14 | $34.50 | $34.50 | 4,661,600 | — | — |
| 2012-09-13 | $34.42 | $34.42 | 5,024,250 | — | — |
| 2012-09-12 | $33.74 | $33.74 | 3,634,900 | — | — |
| 2012-09-11 | $33.72 | $33.72 | 2,819,350 | — | — |
| 2012-09-10 | $33.60 | $33.60 | 2,146,650 | — | — |
| 2012-09-07 | $33.82 | $33.82 | 6,007,050 | — | — |
| 2012-09-06 | $33.12 | $33.12 | 3,720,700 | — | — |
| 2012-09-05 | $33.00 | $33.00 | 3,392,950 | — | — |
| 2012-09-04 | $33.02 | $33.02 | 5,274,200 | — | — |
| 2012-08-31 | $32.96 | $32.96 | 5,448,200 | — | — |
| 2012-08-30 | $32.24 | $32.24 | 1,986,200 | — | — |
| 2012-08-29 | $32.26 | $32.26 | 2,609,450 | — | — |
| 2012-08-28 | $32.46 | $32.46 | 2,476,750 | — | — |
| 2012-08-27 | $32.38 | $32.38 | 2,593,850 | — | — |
| 2012-08-24 | $32.52 | $32.52 | 2,587,700 | — | — |
| 2012-08-23 | $32.50 | $32.50 | 6,909,850 | — | — |
| 2012-08-22 | $32.22 | $32.22 | 4,571,800 | — | — |
| 2012-08-21 | $31.88 | $31.88 | 3,232,300 | — | — |
| 2012-08-20 | $31.58 | $31.58 | 1,692,350 | — | — |
| 2012-08-17 | $31.48 | $31.48 | 2,150,600 | — | — |
| 2012-08-16 | $31.42 | $31.42 | 2,947,100 | — | — |
| 2012-08-15 | $31.24 | $31.24 | 1,772,550 | — | — |
| 2012-08-14 | $31.16 | $31.16 | 1,577,550 | — | — |
| 2012-08-13 | $31.32 | $31.32 | 1,578,350 | — | — |
| 2012-08-10 | $31.56 | $31.56 | 1,731,400 | — | — |
| 2012-08-09 | $31.52 | $31.52 | 1,345,800 | — | — |
| 2012-08-08 | $31.40 | $31.40 | 1,656,200 | — | — |
| 2012-08-07 | $31.38 | $31.38 | 2,451,000 | — | — |
| 2012-08-06 | $31.36 | $31.36 | 1,687,850 | — | — |
| 2012-08-03 | $31.22 | $31.22 | 1,917,550 | — | — |
| 2012-08-02 | $30.94 | $30.94 | 2,874,900 | — | — |
| 2012-08-01 | $31.16 | $31.16 | 3,334,200 | — | — |
| 2012-07-31 | $31.44 | $31.44 | 3,468,550 | — | — |
| 2012-07-30 | $31.60 | $31.60 | 1,847,400 | — | — |
| 2012-07-27 | $31.64 | $31.64 | 2,663,150 | — | — |
| 2012-07-26 | $31.46 | $31.46 | 2,820,350 | — | — |
| 2012-07-25 | $31.24 | $31.24 | 1,814,900 | — | — |
| 2012-07-24 | $30.82 | $30.82 | 1,351,900 | — | — |
| 2012-07-23 | $30.74 | $30.74 | 1,206,400 | — | — |
| 2012-07-20 | $30.84 | $30.84 | 930,550 | — | — |
| 2012-07-19 | $30.78 | $30.78 | 1,701,300 | — | — |
| 2012-07-18 | $30.74 | $30.74 | 1,515,050 | — | — |
| 2012-07-17 | $30.80 | $30.80 | 2,087,600 | — | — |
| 2012-07-16 | $30.94 | $30.94 | 801,600 | — | — |
| 2012-07-13 | $30.94 | $30.94 | 1,705,900 | — | — |
| 2012-07-12 | $30.60 | $30.60 | 1,471,150 | — | — |
| 2012-07-11 | $30.70 | $30.70 | 1,206,000 | — | — |
| 2012-07-10 | $30.54 | $30.54 | 1,796,000 | — | — |
| 2012-07-09 | $30.94 | $30.94 | 1,028,200 | — | — |
| 2012-07-06 | $30.84 | $30.84 | 2,459,950 | — | — |
| 2012-07-05 | $31.26 | $31.26 | 1,852,700 | — | — |
| 2012-07-03 | $31.60 | $31.60 | 1,030,050 | — | — |
| 2012-07-02 | $31.12 | $31.12 | 1,515,000 | — | — |
| 2012-06-29 | $31.12 | $31.12 | 1,801,800 | — | — |
| 2012-06-28 | $30.32 | $30.32 | 2,002,900 | — | — |
| 2012-06-27 | $30.68 | $30.68 | 1,057,150 | — | — |
| 2012-06-26 | $30.64 | $30.64 | 1,261,800 | — | — |
| 2012-06-25 | $30.84 | $30.84 | 2,938,700 | — | — |
| 2012-06-22 | $30.64 | $30.64 | 1,472,850 | — | — |
| 2012-06-21 | $30.50 | $30.50 | 3,645,100 | — | — |
| 2012-06-20 | $31.30 | $31.30 | 3,560,900 | — | — |
| 2012-06-19 | $31.56 | $31.56 | 1,262,200 | — | — |
| 2012-06-18 | $31.70 | $31.70 | 1,910,050 | — | — |
| 2012-06-15 | $31.68 | $31.68 | 4,643,950 | — | — |
| 2012-06-14 | $31.66 | $31.66 | 1,985,950 | — | — |
| 2012-06-13 | $31.54 | $31.54 | 1,700,950 | — | — |
| 2012-06-12 | $31.40 | $31.40 | 2,377,600 | — | — |
| 2012-06-11 | $31.16 | $31.16 | 1,577,500 | — | — |
| 2012-06-08 | $31.08 | $31.08 | 3,292,350 | — | — |
| 2012-06-07 | $31.00 | $31.00 | 5,306,300 | — | — |
| 2012-06-06 | $31.56 | $31.56 | 4,474,500 | — | — |
| 2012-06-05 | $31.54 | $31.54 | 2,868,400 | — | — |
| 2012-06-04 | $31.56 | $31.56 | 2,721,900 | — | — |
| 2012-06-01 | $31.62 | $31.62 | 7,838,500 | — | — |
| 2012-05-31 | $30.42 | $30.42 | 1,628,700 | — | — |
| 2012-05-30 | $30.50 | $30.50 | 2,887,450 | — | — |
| 2012-05-29 | $30.30 | $30.30 | 4,346,150 | — | — |
| 2012-05-25 | $30.64 | $30.64 | 1,164,700 | — | — |
| 2012-05-24 | $30.38 | $30.38 | 2,702,450 | — | — |
| 2012-05-23 | $30.44 | $30.44 | 4,286,950 | — | — |
| 2012-05-22 | $30.52 | $30.52 | 3,067,500 | — | — |
| 2012-05-21 | $31.06 | $31.06 | 2,740,400 | — | — |
| 2012-05-18 | $31.02 | $31.02 | 4,541,900 | — | — |
| 2012-05-17 | $30.66 | $30.66 | 3,621,650 | — | — |
| 2012-05-16 | $29.98 | $29.98 | 4,773,700 | — | — |
| 2012-05-15 | $30.04 | $30.04 | 3,945,500 | — | — |
| 2012-05-14 | $30.36 | $30.36 | 4,872,700 | — | — |
| 2012-05-11 | $30.82 | $30.82 | 2,478,000 | — | — |
| 2012-05-10 | $31.04 | $31.04 | 1,433,900 | — | — |
| 2012-05-09 | $30.98 | $30.98 | 6,820,850 | — | — |
| 2012-05-08 | $31.30 | $31.30 | 2,758,100 | — | — |
| 2012-05-07 | $31.92 | $31.92 | 934,050 | — | — |
| 2012-05-04 | $32.00 | $32.00 | 2,163,700 | — | — |
| 2012-05-03 | $31.92 | $31.92 | 1,754,300 | — | — |
| 2012-05-02 | $32.24 | $32.24 | 2,718,550 | — | — |
| 2012-05-01 | $32.38 | $32.38 | 2,109,100 | — | — |
| 2012-04-30 | $32.46 | $32.46 | 2,081,200 | — | — |
| 2012-04-27 | $32.40 | $32.40 | 1,440,000 | — | — |
| 2012-04-26 | $32.30 | $32.30 | 1,855,200 | — | — |
| 2012-04-25 | $32.02 | $32.02 | 3,433,550 | — | — |
| 2012-04-24 | $31.96 | $31.96 | 1,985,000 | — | — |
| 2012-04-23 | $31.94 | $31.94 | 3,379,950 | — | — |
| 2012-04-20 | $32.02 | $32.02 | 1,624,300 | — | — |
| 2012-04-19 | $32.00 | $32.00 | 1,531,250 | — | — |
| 2012-04-18 | $31.94 | $31.94 | 1,404,650 | — | — |
| 2012-04-17 | $32.14 | $32.14 | 1,535,250 | — | — |
| 2012-04-16 | $32.20 | $32.20 | 1,881,250 | — | — |
| 2012-04-13 | $32.28 | $32.28 | 2,897,500 | — | — |
| 2012-04-12 | $32.64 | $32.64 | 1,847,250 | — | — |
| 2012-04-11 | $32.30 | $32.30 | 1,672,350 | — | — |
| 2012-04-10 | $32.34 | $32.34 | 3,034,850 | — | — |
| 2012-04-09 | $31.98 | $31.98 | 1,699,450 | — | — |
| 2012-04-05 | $31.76 | $31.76 | 1,698,500 | — | — |
| 2012-04-04 | $31.54 | $31.54 | 3,781,200 | — | — |
| 2012-04-03 | $32.10 | $32.10 | 3,545,900 | — | — |
| 2012-04-02 | $32.68 | $32.68 | 2,551,600 | — | — |
| 2012-03-30 | $32.54 | $32.54 | 2,201,700 | — | — |
| 2012-03-29 | $32.38 | $32.38 | 2,177,800 | — | — |
| 2012-03-28 | $32.40 | $32.40 | 3,474,450 | — | — |
| 2012-03-27 | $32.76 | $32.76 | 2,458,600 | — | — |
| 2012-03-26 | $32.98 | $32.98 | 2,870,600 | — | — |
| 2012-03-23 | $32.40 | $32.40 | 2,453,250 | — | — |
| 2012-03-22 | $32.02 | $32.02 | 3,051,950 | — | — |
| 2012-03-21 | $32.14 | $32.14 | 2,785,450 | — | — |
| 2012-03-20 | $32.12 | $32.12 | 2,444,300 | — | — |
| 2012-03-19 | $32.42 | $32.42 | 3,094,250 | — | — |
| 2012-03-16 | $32.38 | $32.38 | 3,858,550 | — | — |
| 2012-03-15 | $32.34 | $32.34 | 4,850,700 | — | — |
| 2012-03-14 | $32.00 | $32.00 | 7,064,450 | — | — |
| 2012-03-13 | $32.54 | $32.54 | 5,091,500 | — | — |
| 2012-03-12 | $33.10 | $33.10 | 1,574,400 | — | — |
| 2012-03-09 | $33.36 | $33.36 | 4,313,900 | — | — |
| 2012-03-08 | $33.14 | $33.14 | 2,393,300 | — | — |
| 2012-03-07 | $32.84 | $32.84 | 2,718,000 | — | — |
| 2012-03-06 | $32.62 | $32.62 | 5,495,950 | — | — |
| 2012-03-05 | $33.26 | $33.26 | 3,423,900 | — | — |
| 2012-03-02 | $33.36 | $33.36 | 2,011,850 | — | — |
| 2012-03-01 | $33.44 | $33.44 | 4,180,000 | — | — |
| 2012-02-29 | $32.96 | $32.96 | 10,648,400 | — | — |
| 2012-02-28 | $34.82 | $34.82 | 2,400,050 | — | — |
| 2012-02-27 | $34.46 | $34.46 | 1,811,000 | — | — |
| 2012-02-24 | $34.56 | $34.56 | 2,678,550 | — | — |
| 2012-02-23 | $34.70 | $34.70 | 3,636,300 | — | — |
| 2012-02-22 | $34.68 | $34.68 | 3,322,200 | — | — |
| 2012-02-21 | $34.32 | $34.32 | 3,048,800 | — | — |
| 2012-02-17 | $33.60 | $33.60 | 2,242,750 | — | — |
| 2012-02-16 | $33.70 | $33.70 | 2,193,700 | — | — |
| 2012-02-15 | $33.74 | $33.74 | 2,116,850 | — | — |
| 2012-02-14 | $33.52 | $33.52 | 2,246,550 | — | — |
| 2012-02-13 | $33.62 | $33.62 | 1,479,550 | — | — |
| 2012-02-10 | $33.54 | $33.54 | 2,729,700 | — | — |
| 2012-02-09 | $33.70 | $33.70 | 6,045,250 | — | — |
| 2012-02-08 | $33.80 | $33.80 | 2,701,050 | — | — |
| 2012-02-07 | $34.04 | $34.04 | 2,635,600 | — | — |
| 2012-02-06 | $33.54 | $33.54 | 1,859,450 | — | — |
| 2012-02-03 | $33.64 | $33.64 | 4,770,100 | — | — |
| 2012-02-02 | $34.30 | $34.30 | 3,853,300 | — | — |
| 2012-02-01 | $34.02 | $34.02 | 2,879,200 | — | — |
| 2012-01-31 | $33.96 | $33.96 | 4,555,400 | — | — |
| 2012-01-30 | $33.72 | $33.72 | 2,832,300 | — | — |
| 2012-01-27 | $33.90 | $33.90 | 3,814,300 | — | — |
| 2012-01-26 | $33.54 | $33.54 | 4,905,400 | — | — |
| 2012-01-25 | $33.40 | $33.40 | 9,972,600 | — | — |
| 2012-01-24 | $32.48 | $32.48 | 1,607,850 | — | — |
| 2012-01-23 | $32.74 | $32.74 | 1,614,800 | — | — |
| 2012-01-20 | $32.48 | $32.48 | 1,748,750 | — | — |
| 2012-01-19 | $32.32 | $32.32 | 2,422,750 | — | — |
| 2012-01-18 | $32.40 | $32.40 | 1,799,400 | — | — |
| 2012-01-17 | $32.18 | $32.18 | 2,182,600 | — | — |
| 2012-01-13 | $31.94 | $31.94 | 1,786,100 | — | — |
| 2012-01-12 | $32.16 | $32.16 | 2,746,000 | — | — |
| 2012-01-11 | $32.02 | $32.02 | 2,765,450 | — | — |
| 2012-01-10 | $31.84 | $31.84 | 2,248,000 | — | — |
| 2012-01-09 | $31.40 | $31.40 | 1,806,700 | — | — |
| 2012-01-06 | $31.52 | $31.52 | 3,667,750 | — | — |
| 2012-01-05 | $31.62 | $31.62 | 2,756,650 | — | — |
| 2012-01-04 | $31.44 | $31.44 | 3,611,850 | — | — |
| 2012-01-03 | $31.28 | $31.28 | 3,709,400 | — | — |