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
- 1996-02-01 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 | $28.70 | $34.80 | 1,090,007 | — | — |
| 2012-12-28 | $28.35 | $34.38 | 1,559,162 | — | — |
| 2012-12-27 | $28.59 | $34.66 | 1,544,663 | — | — |
| 2012-12-26 | $28.65 | $34.74 | 905,850 | — | — |
| 2012-12-24 | $28.79 | $34.91 | 582,657 | — | — |
| 2012-12-21 | $29.05 | $35.22 | 3,037,931 | — | — |
| 2012-12-20 | $28.87 | $34.71 | 842,012 | — | — |
| 2012-12-19 | $28.75 | $34.56 | 1,104,289 | — | — |
| 2012-12-18 | $28.89 | $34.73 | 1,089,249 | — | — |
| 2012-12-17 | $28.61 | $34.40 | 1,010,155 | — | — |
| 2012-12-14 | $28.60 | $34.37 | 1,234,670 | — | — |
| 2012-12-13 | $28.38 | $34.12 | 1,480,284 | — | — |
| 2012-12-12 | $28.88 | $34.72 | 1,145,946 | — | — |
| 2012-12-11 | $28.83 | $34.65 | 1,898,802 | — | — |
| 2012-12-10 | $28.84 | $34.67 | 1,468,382 | — | — |
| 2012-12-07 | $28.96 | $34.82 | 6,285,879 | — | — |
| 2012-12-06 | $28.84 | $34.66 | 1,791,900 | — | — |
| 2012-12-05 | $29.08 | $34.95 | 1,100,286 | — | — |
| 2012-12-04 | $29.09 | $34.96 | 2,022,691 | — | — |
| 2012-12-03 | $29.24 | $35.15 | 2,253,481 | — | — |
| 2012-11-30 | $29.21 | $35.11 | 1,950,738 | — | — |
| 2012-11-29 | $29.10 | $34.99 | 2,321,323 | — | — |
| 2012-11-28 | $29.21 | $35.11 | 2,267,006 | — | — |
| 2012-11-27 | $29.49 | $35.45 | 3,464,348 | — | — |
| 2012-11-26 | $29.58 | $35.56 | 2,992,920 | — | — |
| 2012-11-23 | $30.13 | $36.22 | 976,180 | — | — |
| 2012-11-21 | $30.12 | $36.21 | 2,362,006 | — | — |
| 2012-11-20 | $30.59 | $36.77 | 613,819 | — | — |
| 2012-11-19 | $30.79 | $37.01 | 3,376,056 | — | — |
| 2012-11-16 | $30.21 | $36.32 | 1,651,998 | — | — |
| 2012-11-15 | $30.14 | $36.23 | 1,632,089 | — | — |
| 2012-11-14 | $30.68 | $36.89 | 902,713 | — | — |
| 2012-11-13 | $31.04 | $37.32 | 1,745,699 | — | — |
| 2012-11-12 | $31.39 | $37.73 | 1,209,892 | — | — |
| 2012-11-09 | $31.61 | $38.00 | 1,013,618 | — | — |
| 2012-11-08 | $31.49 | $37.85 | 996,414 | — | — |
| 2012-11-07 | $31.66 | $38.06 | 1,090,007 | — | — |
| 2012-11-06 | $32.17 | $38.67 | 1,543,257 | — | — |
| 2012-11-05 | $32.16 | $38.66 | 804,683 | — | — |
| 2012-11-02 | $32.13 | $38.62 | 1,272,324 | — | — |
| 2012-11-01 | $32.53 | $39.11 | 3,069,418 | — | — |
| 2012-10-31 | $31.98 | $38.44 | 2,403,879 | — | — |
| 2012-10-26 | $31.41 | $37.76 | 1,019,569 | — | — |
| 2012-10-25 | $31.13 | $37.42 | 737,816 | — | — |
| 2012-10-24 | $30.89 | $37.13 | 799,273 | — | — |
| 2012-10-23 | $30.91 | $37.16 | 1,208,594 | — | — |
| 2012-10-22 | $31.14 | $37.43 | 1,063,931 | — | — |
| 2012-10-19 | $31.50 | $37.86 | 2,309,096 | — | — |
| 2012-10-18 | $31.22 | $37.53 | 2,249,803 | — | — |
| 2012-10-17 | $34.83 | $37.35 | 2,500,286 | — | — |
| 2012-10-16 | $33.72 | $36.15 | 1,600,603 | — | — |
| 2012-10-15 | $33.23 | $35.63 | 1,992,287 | — | — |
| 2012-10-12 | $32.57 | $34.92 | 2,073,220 | — | — |
| 2012-10-11 | $33.23 | $35.64 | 5,128,464 | — | — |
| 2012-10-10 | $31.75 | $34.04 | 1,335,296 | — | — |
| 2012-10-09 | $32.14 | $34.47 | 880,748 | — | — |
| 2012-10-08 | $32.26 | $34.60 | 733,055 | — | — |
| 2012-10-05 | $32.29 | $34.63 | 1,196,692 | — | — |
| 2012-10-04 | $31.99 | $34.30 | 1,658,490 | — | — |
| 2012-10-03 | $31.84 | $34.14 | 919,267 | — | — |
| 2012-10-02 | $31.51 | $33.78 | 1,179,055 | — | — |
| 2012-10-01 | $31.14 | $33.39 | 951,403 | — | — |
| 2012-09-28 | $31.52 | $33.80 | 1,563,706 | — | — |
| 2012-09-27 | $31.07 | $33.32 | 1,044,996 | — | — |
| 2012-09-26 | $31.06 | $33.31 | 1,320,040 | — | — |
| 2012-09-25 | $31.11 | $33.36 | 2,355,514 | — | — |
| 2012-09-24 | $31.49 | $33.76 | 1,401,190 | — | — |
| 2012-09-21 | $31.32 | $33.59 | 3,500,486 | — | — |
| 2012-09-20 | $31.24 | $33.23 | 1,049,215 | — | — |
| 2012-09-19 | $31.10 | $33.08 | 1,114,135 | — | — |
| 2012-09-18 | $30.75 | $32.71 | 965,793 | — | — |
| 2012-09-17 | $30.74 | $32.70 | 1,177,000 | — | — |
| 2012-09-14 | $30.78 | $32.74 | 1,267,671 | — | — |
| 2012-09-13 | $30.43 | $32.37 | 1,652,214 | — | — |
| 2012-09-12 | $30.57 | $32.52 | 1,137,398 | — | — |
| 2012-09-11 | $30.16 | $32.08 | 732,730 | — | — |
| 2012-09-10 | $30.40 | $32.33 | 797,867 | — | — |
| 2012-09-07 | $30.49 | $32.43 | 910,503 | — | — |
| 2012-09-06 | $30.50 | $32.44 | 974,557 | — | — |
| 2012-09-05 | $30.02 | $31.93 | 754,803 | — | — |
| 2012-09-04 | $30.09 | $32.01 | 1,011,021 | — | — |
| 2012-08-31 | $30.31 | $32.25 | 1,579,504 | — | — |
| 2012-08-30 | $30.45 | $32.39 | 1,350,552 | — | — |
| 2012-08-29 | $30.50 | $32.44 | 2,783,229 | — | — |
| 2012-08-28 | $29.70 | $31.60 | 1,139,671 | — | — |
| 2012-08-27 | $29.74 | $31.64 | 901,955 | — | — |
| 2012-08-24 | $30.08 | $32.00 | 1,197,774 | — | — |
| 2012-08-23 | $30.06 | $31.97 | 992,194 | — | — |
| 2012-08-22 | $30.37 | $32.31 | 807,388 | — | — |
| 2012-08-21 | $30.50 | $32.44 | 1,027,143 | — | — |
| 2012-08-20 | $30.69 | $32.65 | 587,093 | — | — |
| 2012-08-17 | $30.99 | $32.96 | 913,533 | — | — |
| 2012-08-16 | $30.83 | $32.80 | 1,158,497 | — | — |
| 2012-08-15 | $30.86 | $32.83 | 2,248,829 | — | — |
| 2012-08-14 | $30.88 | $32.85 | 1,039,910 | — | — |
| 2012-08-13 | $31.04 | $33.02 | 535,157 | — | — |
| 2012-08-10 | $31.14 | $33.12 | 666,512 | — | — |
| 2012-08-09 | $30.79 | $32.76 | 872,633 | — | — |
| 2012-08-08 | $30.81 | $32.78 | 1,262,586 | — | — |
| 2012-08-07 | $30.67 | $32.62 | 972,177 | — | — |
| 2012-08-06 | $30.27 | $32.20 | 590,447 | — | — |
| 2012-08-03 | $30.33 | $32.27 | 945,235 | — | — |
| 2012-08-02 | $29.57 | $31.45 | 876,204 | — | — |
| 2012-08-01 | $29.80 | $31.70 | 876,204 | — | — |
| 2012-07-31 | $29.77 | $31.67 | 658,181 | — | — |
| 2012-07-30 | $29.94 | $31.85 | 868,089 | — | — |
| 2012-07-27 | $30.28 | $32.21 | 1,201,128 | — | — |
| 2012-07-26 | $29.85 | $31.75 | 1,438,194 | — | — |
| 2012-07-25 | $28.91 | $30.75 | 841,363 | — | — |
| 2012-07-24 | $28.85 | $30.69 | 1,840,374 | — | — |
| 2012-07-23 | $29.11 | $30.97 | 1,303,918 | — | — |
| 2012-07-20 | $29.28 | $31.15 | 1,407,249 | — | — |
| 2012-07-19 | $29.81 | $31.71 | 1,535,683 | — | — |
| 2012-07-18 | $29.58 | $31.47 | 1,236,726 | — | — |
| 2012-07-17 | $29.48 | $31.36 | 1,745,807 | — | — |
| 2012-07-16 | $29.11 | $30.97 | 668,351 | — | — |
| 2012-07-13 | $29.36 | $31.23 | 811,933 | — | — |
| 2012-07-12 | $28.88 | $30.72 | 2,967,385 | — | — |
| 2012-07-11 | $28.84 | $30.68 | 2,061,535 | — | — |
| 2012-07-10 | $29.15 | $31.01 | 1,778,051 | — | — |
| 2012-07-09 | $29.79 | $31.69 | 855,646 | — | — |
| 2012-07-06 | $29.79 | $31.69 | 911,910 | — | — |
| 2012-07-05 | $30.29 | $32.22 | 1,082,866 | — | — |
| 2012-07-03 | $29.94 | $31.84 | 823,835 | — | — |
| 2012-07-02 | $30.08 | $32.00 | 1,345,467 | — | — |
| 2012-06-29 | $30.46 | $32.40 | 2,174,279 | — | — |
| 2012-06-28 | $29.87 | $31.77 | 2,423,464 | — | — |
| 2012-06-27 | $30.09 | $32.01 | 1,211,083 | — | — |
| 2012-06-26 | $30.01 | $31.92 | 1,072,262 | — | — |
| 2012-06-25 | $30.21 | $32.14 | 1,657,624 | — | — |
| 2012-06-22 | $30.30 | $32.23 | 1,635,659 | — | — |
| 2012-06-21 | $30.06 | $31.98 | 1,316,253 | — | — |
| 2012-06-20 | $30.51 | $32.45 | 1,538,496 | — | — |
| 2012-06-19 | $30.68 | $32.37 | 2,827,591 | — | — |
| 2012-06-18 | $30.57 | $32.26 | 1,878,136 | — | — |
| 2012-06-15 | $30.67 | $32.35 | 1,931,370 | — | — |
| 2012-06-14 | $30.30 | $31.97 | 3,919,978 | — | — |
| 2012-06-13 | $30.36 | $32.03 | 3,728,572 | — | — |
| 2012-06-12 | $30.15 | $31.81 | 2,413,293 | — | — |
| 2012-06-11 | $30.06 | $31.72 | 2,764,185 | — | — |
| 2012-06-08 | $30.24 | $31.91 | 2,474,642 | — | — |
| 2012-06-07 | $29.67 | $31.30 | 4,965,947 | — | — |
| 2012-06-06 | $29.87 | $31.52 | 10,879,294 | — | — |
| 2012-06-05 | $26.25 | $27.69 | 3,221,871 | — | — |
| 2012-06-04 | $25.33 | $26.73 | 1,742,453 | — | — |
| 2012-06-01 | $25.44 | $26.85 | 2,567,478 | — | — |
| 2012-05-31 | $26.20 | $27.64 | 2,785,284 | — | — |
| 2012-05-30 | $26.55 | $28.02 | 1,280,439 | — | — |
| 2012-05-29 | $27.20 | $28.70 | 1,453,451 | — | — |
| 2012-05-25 | $27.08 | $28.57 | 810,202 | — | — |
| 2012-05-24 | $26.96 | $28.44 | 1,840,698 | — | — |
| 2012-05-23 | $26.84 | $28.32 | 1,546,286 | — | — |
| 2012-05-22 | $26.43 | $27.89 | 1,859,525 | — | — |
| 2012-05-21 | $26.52 | $27.99 | 1,882,139 | — | — |
| 2012-05-18 | $26.37 | $27.82 | 2,857,887 | — | — |
| 2012-05-17 | $26.94 | $28.42 | 1,840,807 | — | — |
| 2012-05-16 | $27.63 | $29.16 | 1,885,926 | — | — |
| 2012-05-15 | $27.91 | $29.45 | 2,346,858 | — | — |
| 2012-05-14 | $28.31 | $29.87 | 952,268 | — | — |
| 2012-05-11 | $28.60 | $30.17 | 1,236,618 | — | — |
| 2012-05-10 | $28.49 | $30.06 | 2,988,159 | — | — |
| 2012-05-09 | $28.64 | $30.22 | 1,637,499 | — | — |
| 2012-05-08 | $28.96 | $30.56 | 1,500,085 | — | — |
| 2012-05-07 | $29.37 | $30.99 | 2,360,924 | — | — |
| 2012-05-04 | $28.89 | $30.48 | 2,230,651 | — | — |
| 2012-05-03 | $28.58 | $30.15 | 2,565,314 | — | — |
| 2012-05-02 | $28.74 | $30.33 | 4,526,006 | — | — |
| 2012-05-01 | $28.17 | $29.72 | 2,059,262 | — | — |
| 2012-04-30 | $28.07 | $29.61 | 1,233,047 | — | — |
| 2012-04-27 | $28.36 | $29.93 | 1,859,092 | — | — |
| 2012-04-26 | $27.86 | $29.39 | 3,064,765 | — | — |
| 2012-04-25 | $27.88 | $29.42 | 1,483,963 | — | — |
| 2012-04-24 | $27.64 | $29.17 | 2,298,817 | — | — |
| 2012-04-23 | $27.69 | $29.21 | 1,764,526 | — | — |
| 2012-04-20 | $27.87 | $29.41 | 1,823,603 | — | — |
| 2012-04-19 | $27.31 | $28.81 | 1,465,136 | — | — |
| 2012-04-18 | $27.01 | $28.49 | 1,137,939 | — | — |
| 2012-04-17 | $27.34 | $28.84 | 1,357,477 | — | — |
| 2012-04-16 | $27.28 | $28.79 | 2,046,928 | — | — |
| 2012-04-13 | $27.40 | $28.91 | 1,827,931 | — | — |
| 2012-04-12 | $27.31 | $28.81 | 2,618,115 | — | — |
| 2012-04-11 | $26.70 | $28.17 | 1,440,683 | — | — |
| 2012-04-10 | $26.40 | $27.85 | 3,251,735 | — | — |
| 2012-04-09 | $26.69 | $28.16 | 3,014,452 | — | — |
| 2012-04-05 | $26.67 | $28.14 | 1,719,190 | — | — |
| 2012-04-04 | $26.60 | $28.06 | 1,199,938 | — | — |
| 2012-04-03 | $26.64 | $28.10 | 2,072,355 | — | — |
| 2012-04-02 | $26.71 | $28.18 | 1,121,168 | — | — |
| 2012-03-30 | $26.62 | $28.08 | 1,603,091 | — | — |
| 2012-03-29 | $26.55 | $28.02 | 1,475,199 | — | — |
| 2012-03-28 | $26.43 | $27.89 | 1,226,014 | — | — |
| 2012-03-27 | $26.92 | $28.41 | 1,116,083 | — | — |
| 2012-03-26 | $26.71 | $28.18 | 1,177,865 | — | — |
| 2012-03-23 | $26.35 | $27.80 | 1,001,824 | — | — |
| 2012-03-22 | $26.48 | $27.94 | 1,585,996 | — | — |
| 2012-03-21 | $26.94 | $28.42 | 2,202,303 | — | — |
| 2012-03-20 | $26.99 | $28.23 | 1,572,254 | — | — |
| 2012-03-19 | $27.11 | $28.36 | 1,230,450 | — | — |
| 2012-03-16 | $26.98 | $28.22 | 5,603,029 | — | — |
| 2012-03-15 | $26.90 | $28.14 | 3,245,892 | — | — |
| 2012-03-14 | $26.80 | $28.04 | 2,002,890 | — | — |
| 2012-03-13 | $26.87 | $28.10 | 1,955,066 | — | — |
| 2012-03-12 | $26.70 | $27.93 | 1,734,230 | — | — |
| 2012-03-09 | $26.60 | $27.82 | 1,773,182 | — | — |
| 2012-03-08 | $26.65 | $27.88 | 1,603,308 | — | — |
| 2012-03-07 | $26.68 | $27.91 | 1,996,182 | — | — |
| 2012-03-06 | $26.68 | $27.91 | 2,252,399 | — | — |
| 2012-03-05 | $27.22 | $28.47 | 2,450,514 | — | — |
| 2012-03-02 | $28.11 | $29.40 | 1,103,965 | — | — |
| 2012-03-01 | $28.50 | $29.82 | 1,897,720 | — | — |
| 2012-02-29 | $28.70 | $30.02 | 3,998,639 | — | — |
| 2012-02-28 | $28.61 | $29.93 | 1,460,051 | — | — |
| 2012-02-27 | $29.19 | $30.53 | 2,732,483 | — | — |
| 2012-02-24 | $29.06 | $30.40 | 3,091,923 | — | — |
| 2012-02-23 | $27.96 | $29.24 | 4,345,637 | — | — |
| 2012-02-22 | $28.48 | $29.80 | 1,480,068 | — | — |
| 2012-02-21 | $28.28 | $29.58 | 1,137,723 | — | — |
| 2012-02-17 | $28.59 | $29.90 | 1,558,405 | — | — |
| 2012-02-16 | $28.12 | $29.42 | 1,487,534 | — | — |
| 2012-02-15 | $28.03 | $29.32 | 746,688 | — | — |
| 2012-02-14 | $28.24 | $29.54 | 855,321 | — | — |
| 2012-02-13 | $28.44 | $29.75 | 807,929 | — | — |
| 2012-02-10 | $28.16 | $29.46 | 736,842 | — | — |
| 2012-02-09 | $28.49 | $29.81 | 1,436,030 | — | — |
| 2012-02-08 | $28.53 | $29.84 | 523,363 | — | — |
| 2012-02-07 | $28.55 | $29.86 | 622,583 | — | — |
| 2012-02-06 | $28.29 | $29.59 | 815,503 | — | — |
| 2012-02-03 | $28.51 | $29.82 | 773,305 | — | — |
| 2012-02-02 | $28.42 | $29.73 | 729,701 | — | — |
| 2012-02-01 | $28.51 | $29.82 | 1,076,698 | — | — |
| 2012-01-31 | $28.48 | $29.80 | 944,478 | — | — |
| 2012-01-30 | $28.60 | $29.91 | 902,172 | — | — |
| 2012-01-27 | $28.71 | $30.03 | 1,102,233 | — | — |
| 2012-01-26 | $28.86 | $30.19 | 888,322 | — | — |
| 2012-01-25 | $29.36 | $30.71 | 698,431 | — | — |
| 2012-01-24 | $29.12 | $30.46 | 590,447 | — | — |
| 2012-01-23 | $29.17 | $30.51 | 696,916 | — | — |
| 2012-01-20 | $29.50 | $30.86 | 1,306,623 | — | — |
| 2012-01-19 | $29.58 | $30.95 | 739,006 | — | — |
| 2012-01-18 | $29.50 | $30.86 | 1,435,273 | — | — |
| 2012-01-17 | $29.30 | $30.65 | 1,236,510 | — | — |
| 2012-01-13 | $29.16 | $30.50 | 1,036,989 | — | — |
| 2012-01-12 | $29.13 | $30.47 | 1,024,762 | — | — |
| 2012-01-11 | $29.19 | $30.53 | 952,809 | — | — |
| 2012-01-10 | $29.65 | $31.01 | 1,091,630 | — | — |
| 2012-01-09 | $29.07 | $30.40 | 1,055,924 | — | — |
| 2012-01-06 | $29.22 | $30.57 | 1,181,869 | — | — |
| 2012-01-05 | $28.82 | $30.14 | 1,239,323 | — | — |
| 2012-01-04 | $28.79 | $30.11 | 1,718,216 | — | — |
| 2012-01-03 | $28.66 | $29.98 | 1,789,303 | — | — |