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
- 1980-03-17 to 2026-08-27
- 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 | $27.22 | $58.01 | 1,436,675 | — | — |
| 2012-12-28 | $26.44 | $56.35 | 1,351,801 | — | — |
| 2012-12-27 | $26.73 | $56.97 | 1,011,122 | — | — |
| 2012-12-26 | $26.68 | $56.86 | 1,039,523 | — | — |
| 2012-12-24 | $26.71 | $56.92 | 441,708 | — | — |
| 2012-12-21 | $26.83 | $57.18 | 3,083,728 | — | — |
| 2012-12-20 | $27.49 | $58.59 | 691,356 | — | — |
| 2012-12-19 | $27.31 | $58.20 | 1,012,989 | — | — |
| 2012-12-18 | $27.33 | $58.25 | 3,694,215 | — | — |
| 2012-12-17 | $26.70 | $56.90 | 1,316,021 | — | — |
| 2012-12-14 | $26.36 | $56.18 | 1,361,065 | — | — |
| 2012-12-13 | $26.57 | $56.63 | 2,132,340 | — | — |
| 2012-12-12 | $26.54 | $56.56 | 1,023,672 | — | — |
| 2012-12-11 | $26.52 | $56.52 | 1,080,794 | — | — |
| 2012-12-10 | $26.71 | $56.92 | 924,432 | — | — |
| 2012-12-07 | $26.86 | $57.24 | 1,187,095 | — | — |
| 2012-12-06 | $27.00 | $57.54 | 1,216,212 | — | — |
| 2012-12-05 | $27.17 | $57.29 | 1,571,899 | — | — |
| 2012-12-04 | $27.85 | $58.72 | 1,614,815 | — | — |
| 2012-12-03 | $27.43 | $57.84 | 1,423,915 | — | — |
| 2012-11-30 | $27.85 | $58.72 | 1,777,780 | — | — |
| 2012-11-29 | $27.16 | $57.27 | 939,864 | — | — |
| 2012-11-28 | $27.29 | $57.54 | 1,097,972 | — | — |
| 2012-11-27 | $27.18 | $57.31 | 1,129,068 | — | — |
| 2012-11-26 | $27.19 | $57.33 | 1,105,405 | — | — |
| 2012-11-23 | $27.43 | $57.84 | 358,354 | — | — |
| 2012-11-21 | $26.98 | $56.89 | 663,839 | — | — |
| 2012-11-20 | $26.99 | $56.91 | 888,927 | — | — |
| 2012-11-19 | $26.93 | $56.78 | 1,281,204 | — | — |
| 2012-11-16 | $26.56 | $56.00 | 1,025,133 | — | — |
| 2012-11-15 | $26.15 | $55.14 | 1,224,230 | — | — |
| 2012-11-14 | $26.13 | $55.09 | 1,231,094 | — | — |
| 2012-11-13 | $26.34 | $55.54 | 1,219,964 | — | — |
| 2012-11-12 | $26.53 | $55.94 | 806,139 | — | — |
| 2012-11-09 | $26.72 | $56.34 | 1,004,128 | — | — |
| 2012-11-08 | $26.84 | $56.59 | 1,024,709 | — | — |
| 2012-11-07 | $27.01 | $56.95 | 1,175,115 | — | — |
| 2012-11-06 | $27.41 | $57.79 | 1,122,296 | — | — |
| 2012-11-05 | $27.24 | $57.43 | 1,378,838 | — | — |
| 2012-11-02 | $27.19 | $57.33 | 3,277,431 | — | — |
| 2012-11-01 | $27.44 | $57.86 | 2,635,230 | — | — |
| 2012-10-31 | $26.53 | $55.94 | 2,704,028 | — | — |
| 2012-10-26 | $25.40 | $53.55 | 1,033,531 | — | — |
| 2012-10-25 | $25.29 | $53.32 | 938,265 | — | — |
| 2012-10-24 | $25.42 | $53.60 | 743,080 | — | — |
| 2012-10-23 | $25.58 | $53.93 | 776,187 | — | — |
| 2012-10-22 | $25.79 | $54.38 | 778,086 | — | — |
| 2012-10-19 | $25.86 | $54.52 | 4,520,635 | — | — |
| 2012-10-18 | $26.12 | $55.07 | 1,738,060 | — | — |
| 2012-10-17 | $25.91 | $54.63 | 1,229,156 | — | — |
| 2012-10-16 | $25.49 | $53.74 | 1,679,219 | — | — |
| 2012-10-15 | $25.17 | $53.07 | 1,689,618 | — | — |
| 2012-10-12 | $24.71 | $52.10 | 933,363 | — | — |
| 2012-10-11 | $24.81 | $52.31 | 1,050,640 | — | — |
| 2012-10-10 | $24.87 | $52.44 | 1,035,405 | — | — |
| 2012-10-09 | $25.01 | $52.73 | 1,253,090 | — | — |
| 2012-10-08 | $25.13 | $52.99 | 822,802 | — | — |
| 2012-10-05 | $25.09 | $52.90 | 863,253 | — | — |
| 2012-10-04 | $24.83 | $52.35 | 1,751,131 | — | — |
| 2012-10-03 | $24.89 | $52.48 | 1,169,839 | — | — |
| 2012-10-02 | $24.45 | $51.55 | 1,768,566 | — | — |
| 2012-10-01 | $24.82 | $52.33 | 1,297,951 | — | — |
| 2012-09-28 | $25.05 | $52.82 | 1,932,905 | — | — |
| 2012-09-27 | $24.77 | $52.23 | 1,691,944 | — | — |
| 2012-09-26 | $24.30 | $51.24 | 1,180,958 | — | — |
| 2012-09-25 | $24.81 | $52.31 | 1,769,584 | — | — |
| 2012-09-24 | $24.85 | $52.40 | 1,030,499 | — | — |
| 2012-09-21 | $25.10 | $52.92 | 2,166,701 | — | — |
| 2012-09-20 | $24.89 | $52.48 | 1,186,817 | — | — |
| 2012-09-19 | $25.17 | $53.07 | 1,141,818 | — | — |
| 2012-09-18 | $24.75 | $52.18 | 981,202 | — | — |
| 2012-09-17 | $24.92 | $52.54 | 1,170,150 | — | — |
| 2012-09-14 | $25.00 | $52.71 | 1,638,361 | — | — |
| 2012-09-13 | $24.76 | $52.21 | 1,795,047 | — | — |
| 2012-09-12 | $24.39 | $51.43 | 903,128 | — | — |
| 2012-09-11 | $24.58 | $51.21 | 1,786,834 | — | — |
| 2012-09-10 | $24.30 | $50.63 | 1,365,692 | — | — |
| 2012-09-07 | $24.23 | $50.49 | 945,968 | — | — |
| 2012-09-06 | $24.13 | $50.28 | 1,165,031 | — | — |
| 2012-09-05 | $23.90 | $49.80 | 1,054,485 | — | — |
| 2012-09-04 | $23.99 | $49.99 | 3,310,623 | — | — |
| 2012-08-31 | $23.74 | $49.46 | 2,908,946 | — | — |
| 2012-08-30 | $23.73 | $49.44 | 2,619,133 | — | — |
| 2012-08-29 | $23.73 | $49.44 | 582,455 | — | — |
| 2012-08-28 | $23.70 | $49.38 | 828,625 | — | — |
| 2012-08-27 | $23.76 | $49.51 | 1,153,967 | — | — |
| 2012-08-24 | $23.89 | $49.78 | 1,112,987 | — | — |
| 2012-08-23 | $23.56 | $49.09 | 956,547 | — | — |
| 2012-08-22 | $23.57 | $49.11 | 1,053,580 | — | — |
| 2012-08-21 | $23.57 | $49.11 | 818,563 | — | — |
| 2012-08-20 | $23.59 | $49.15 | 1,296,233 | — | — |
| 2012-08-17 | $23.87 | $49.74 | 1,211,562 | — | — |
| 2012-08-16 | $23.63 | $49.24 | 1,203,861 | — | — |
| 2012-08-15 | $23.21 | $48.36 | 1,228,646 | — | — |
| 2012-08-14 | $23.22 | $48.38 | 934,293 | — | — |
| 2012-08-13 | $23.20 | $48.34 | 1,089,991 | — | — |
| 2012-08-10 | $23.12 | $48.17 | 1,419,820 | — | — |
| 2012-08-09 | $23.18 | $48.30 | 1,323,110 | — | — |
| 2012-08-08 | $23.27 | $48.49 | 1,509,744 | — | — |
| 2012-08-07 | $23.01 | $47.94 | 1,538,138 | — | — |
| 2012-08-06 | $22.77 | $47.44 | 2,628,543 | — | — |
| 2012-08-03 | $23.08 | $48.09 | 1,339,185 | — | — |
| 2012-08-02 | $22.97 | $47.86 | 2,171,349 | — | — |
| 2012-08-01 | $23.19 | $48.32 | 2,496,587 | — | — |
| 2012-07-31 | $23.18 | $48.30 | 1,967,047 | — | — |
| 2012-07-30 | $22.97 | $47.86 | 2,054,930 | — | — |
| 2012-07-27 | $22.63 | $47.15 | 3,316,492 | — | — |
| 2012-07-26 | $22.49 | $46.86 | 4,735,373 | — | — |
| 2012-07-25 | $21.85 | $45.53 | 3,242,978 | — | — |
| 2012-07-24 | $21.47 | $44.73 | 2,083,656 | — | — |
| 2012-07-23 | $21.50 | $44.80 | 1,732,036 | — | — |
| 2012-07-20 | $21.60 | $45.01 | 7,919,790 | — | — |
| 2012-07-19 | $21.97 | $45.78 | 2,105,833 | — | — |
| 2012-07-18 | $21.57 | $44.94 | 1,890,215 | — | — |
| 2012-07-17 | $21.41 | $44.61 | 2,582,988 | — | — |
| 2012-07-16 | $21.18 | $44.13 | 1,905,164 | — | — |
| 2012-07-13 | $21.36 | $44.51 | 1,311,092 | — | — |
| 2012-07-12 | $20.93 | $43.61 | 1,456,212 | — | — |
| 2012-07-11 | $20.85 | $43.44 | 1,094,721 | — | — |
| 2012-07-10 | $20.86 | $43.46 | 1,513,946 | — | — |
| 2012-07-09 | $20.94 | $43.63 | 1,436,114 | — | — |
| 2012-07-06 | $21.04 | $43.84 | 706,603 | — | — |
| 2012-07-05 | $21.26 | $44.30 | 835,595 | — | — |
| 2012-07-03 | $21.27 | $44.32 | 656,927 | — | — |
| 2012-07-02 | $21.04 | $43.84 | 1,747,805 | — | — |
| 2012-06-29 | $21.13 | $44.03 | 2,929,050 | — | — |
| 2012-06-28 | $20.37 | $42.44 | 3,756,495 | — | — |
| 2012-06-27 | $20.12 | $41.92 | 1,928,362 | — | — |
| 2012-06-26 | $19.80 | $41.26 | 1,750,083 | — | — |
| 2012-06-25 | $19.49 | $40.61 | 1,124,142 | — | — |
| 2012-06-22 | $19.88 | $41.42 | 2,451,330 | — | — |
| 2012-06-21 | $19.92 | $41.51 | 1,221,337 | — | — |
| 2012-06-20 | $20.49 | $42.69 | 1,106,943 | — | — |
| 2012-06-19 | $20.79 | $43.32 | 964,997 | — | — |
| 2012-06-18 | $20.66 | $43.05 | 1,030,061 | — | — |
| 2012-06-15 | $20.55 | $42.82 | 2,051,403 | — | — |
| 2012-06-14 | $20.30 | $42.30 | 1,286,485 | — | — |
| 2012-06-13 | $20.18 | $42.05 | 1,572,351 | — | — |
| 2012-06-12 | $20.88 | $42.92 | 1,547,728 | — | — |
| 2012-06-11 | $20.48 | $42.10 | 3,789,355 | — | — |
| 2012-06-08 | $20.84 | $42.84 | 4,277,761 | — | — |
| 2012-06-07 | $20.36 | $41.85 | 8,722,749 | — | — |
| 2012-06-06 | $20.37 | $41.87 | 2,435,867 | — | — |
| 2012-06-05 | $20.15 | $41.42 | 1,441,826 | — | — |
| 2012-06-04 | $19.78 | $40.66 | 2,183,686 | — | — |
| 2012-06-01 | $20.30 | $41.73 | 2,048,111 | — | — |
| 2012-05-31 | $20.79 | $42.74 | 1,898,252 | — | — |
| 2012-05-30 | $20.78 | $42.72 | 1,562,927 | — | — |
| 2012-05-29 | $21.01 | $43.19 | 1,241,133 | — | — |
| 2012-05-25 | $20.72 | $42.59 | 1,018,508 | — | — |
| 2012-05-24 | $20.78 | $42.72 | 1,250,881 | — | — |
| 2012-05-23 | $20.40 | $41.94 | 1,244,809 | — | — |
| 2012-05-22 | $20.40 | $41.94 | 1,316,487 | — | — |
| 2012-05-21 | $20.25 | $41.63 | 1,282,772 | — | — |
| 2012-05-18 | $19.89 | $40.89 | 1,630,412 | — | — |
| 2012-05-17 | $20.07 | $41.26 | 2,099,470 | — | — |
| 2012-05-16 | $20.41 | $41.96 | 1,879,389 | — | — |
| 2012-05-15 | $20.39 | $41.91 | 2,115,230 | — | — |
| 2012-05-14 | $20.53 | $42.20 | 2,063,997 | — | — |
| 2012-05-11 | $20.83 | $42.82 | 1,980,757 | — | — |
| 2012-05-10 | $20.81 | $42.78 | 1,945,765 | — | — |
| 2012-05-09 | $20.73 | $42.61 | 3,773,060 | — | — |
| 2012-05-08 | $21.22 | $43.62 | 2,477,926 | — | — |
| 2012-05-07 | $21.35 | $43.89 | 1,530,777 | — | — |
| 2012-05-04 | $21.49 | $44.18 | 1,753,036 | — | — |
| 2012-05-03 | $21.77 | $44.75 | 1,410,976 | — | — |
| 2012-05-02 | $21.96 | $45.14 | 1,555,734 | — | — |
| 2012-05-01 | $22.02 | $45.27 | 3,023,066 | — | — |
| 2012-04-30 | $21.77 | $44.75 | 1,735,484 | — | — |
| 2012-04-27 | $21.99 | $45.20 | 7,210,454 | — | — |
| 2012-04-26 | $23.67 | $48.66 | 2,630,822 | — | — |
| 2012-04-25 | $23.60 | $48.51 | 3,024,921 | — | — |
| 2012-04-24 | $23.36 | $48.02 | 1,971,214 | — | — |
| 2012-04-23 | $23.09 | $47.46 | 2,269,115 | — | — |
| 2012-04-20 | $23.07 | $47.42 | 1,995,004 | — | — |
| 2012-04-19 | $22.88 | $47.03 | 1,214,501 | — | — |
| 2012-04-18 | $23.14 | $47.57 | 1,642,603 | — | — |
| 2012-04-17 | $22.97 | $47.22 | 1,531,187 | — | — |
| 2012-04-16 | $22.42 | $46.09 | 1,394,713 | — | — |
| 2012-04-13 | $22.32 | $45.88 | 998,180 | — | — |
| 2012-04-12 | $22.44 | $46.13 | 1,084,556 | — | — |
| 2012-04-11 | $22.02 | $45.27 | 1,571,328 | — | — |
| 2012-04-10 | $21.75 | $44.71 | 2,022,514 | — | — |
| 2012-04-09 | $22.76 | $46.79 | 1,361,960 | — | — |
| 2012-04-05 | $23.19 | $47.67 | 1,466,763 | — | — |
| 2012-04-04 | $23.06 | $47.40 | 1,921,491 | — | — |
| 2012-04-03 | $23.19 | $47.67 | 1,456,040 | — | — |
| 2012-04-02 | $23.18 | $47.65 | 1,718,600 | — | — |
| 2012-03-30 | $23.01 | $47.30 | 1,033,911 | — | — |
| 2012-03-29 | $22.94 | $47.16 | 890,796 | — | — |
| 2012-03-28 | $22.92 | $47.12 | 1,450,654 | — | — |
| 2012-03-27 | $22.90 | $47.07 | 1,910,446 | — | — |
| 2012-03-26 | $22.78 | $46.83 | 1,645,604 | — | — |
| 2012-03-23 | $22.40 | $46.05 | 1,351,304 | — | — |
| 2012-03-22 | $22.61 | $46.48 | 733,256 | — | — |
| 2012-03-21 | $22.86 | $46.99 | 1,014,096 | — | — |
| 2012-03-20 | $22.85 | $46.97 | 1,146,598 | — | — |
| 2012-03-19 | $23.08 | $47.44 | 1,590,607 | — | — |
| 2012-03-16 | $23.26 | $47.81 | 2,249,461 | — | — |
| 2012-03-15 | $23.23 | $47.75 | 1,051,724 | — | — |
| 2012-03-14 | $22.89 | $47.05 | 1,397,105 | — | — |
| 2012-03-13 | $23.08 | $47.44 | 2,108,101 | — | — |
| 2012-03-12 | $22.81 | $46.31 | 1,800,069 | — | — |
| 2012-03-09 | $22.42 | $45.52 | 5,456,615 | — | — |
| 2012-03-08 | $22.26 | $45.20 | 4,261,796 | — | — |
| 2012-03-07 | $22.01 | $44.69 | 3,021,581 | — | — |
| 2012-03-06 | $22.12 | $44.91 | 2,758,258 | — | — |
| 2012-03-05 | $22.68 | $46.05 | 2,282,581 | — | — |
| 2012-03-02 | $21.97 | $44.61 | 1,823,986 | — | — |
| 2012-03-01 | $22.37 | $45.42 | 1,685,370 | — | — |
| 2012-02-29 | $22.63 | $45.95 | 1,234,391 | — | — |
| 2012-02-28 | $22.66 | $46.01 | 2,120,051 | — | — |
| 2012-02-27 | $22.69 | $46.07 | 1,993,016 | — | — |
| 2012-02-24 | $22.59 | $45.87 | 2,948,827 | — | — |
| 2012-02-23 | $22.29 | $45.26 | 1,341,008 | — | — |
| 2012-02-22 | $21.90 | $44.47 | 1,633,146 | — | — |
| 2012-02-21 | $21.81 | $44.28 | 1,294,662 | — | — |
| 2012-02-17 | $21.95 | $44.57 | 1,482,059 | — | — |
| 2012-02-16 | $21.77 | $44.20 | 1,225,936 | — | — |
| 2012-02-15 | $21.49 | $43.63 | 1,591,916 | — | — |
| 2012-02-14 | $21.47 | $43.59 | 1,501,609 | — | — |
| 2012-02-13 | $21.53 | $43.71 | 1,649,376 | — | — |
| 2012-02-10 | $21.36 | $43.37 | 2,377,636 | — | — |
| 2012-02-09 | $21.77 | $44.20 | 1,596,424 | — | — |
| 2012-02-08 | $21.95 | $44.57 | 2,761,587 | — | — |
| 2012-02-07 | $22.00 | $44.67 | 4,844,744 | — | — |
| 2012-02-06 | $23.39 | $47.49 | 2,346,837 | — | — |
| 2012-02-03 | $23.22 | $47.15 | 1,930,606 | — | — |
| 2012-02-02 | $22.47 | $45.62 | 1,647,374 | — | — |
| 2012-02-01 | $22.02 | $44.71 | 2,270,062 | — | — |
| 2012-01-31 | $21.46 | $43.57 | 4,084,405 | — | — |
| 2012-01-30 | $22.04 | $44.75 | 2,932,402 | — | — |
| 2012-01-27 | $22.67 | $46.03 | 1,353,687 | — | — |
| 2012-01-26 | $22.96 | $46.62 | 1,434,425 | — | — |
| 2012-01-25 | $23.33 | $47.37 | 1,379,690 | — | — |
| 2012-01-24 | $23.30 | $47.31 | 1,015,177 | — | — |
| 2012-01-23 | $22.95 | $46.60 | 923,065 | — | — |
| 2012-01-20 | $23.18 | $47.06 | 1,095,996 | — | — |
| 2012-01-19 | $23.60 | $47.92 | 1,481,498 | — | — |
| 2012-01-18 | $23.35 | $47.41 | 1,406,267 | — | — |
| 2012-01-17 | $22.76 | $46.21 | 1,531,867 | — | — |
| 2012-01-13 | $22.49 | $45.66 | 1,955,996 | — | — |
| 2012-01-12 | $22.64 | $45.97 | 1,153,072 | — | — |
| 2012-01-11 | $22.43 | $45.54 | 2,004,195 | — | — |
| 2012-01-10 | $22.41 | $45.50 | 2,324,345 | — | — |
| 2012-01-09 | $22.51 | $45.70 | 2,000,627 | — | — |
| 2012-01-06 | $22.76 | $46.21 | 1,809,161 | — | — |
| 2012-01-05 | $23.13 | $46.96 | 2,596,095 | — | — |
| 2012-01-04 | $23.34 | $47.39 | 2,371,932 | — | — |
| 2012-01-03 | $23.14 | $46.98 | 1,738,935 | — | — |