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 2026-09-04
- 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 | $36.81 | $132.01 | 3,157,671 | — | — |
| 2012-12-28 | $35.81 | $128.43 | 2,298,522 | — | — |
| 2012-12-27 | $36.25 | $130.00 | 4,168,416 | — | — |
| 2012-12-26 | $36.18 | $129.76 | 2,687,545 | — | — |
| 2012-12-24 | $36.44 | $130.68 | 1,315,618 | — | — |
| 2012-12-21 | $36.61 | $131.29 | 5,693,831 | — | — |
| 2012-12-20 | $37.40 | $134.13 | 4,418,344 | — | — |
| 2012-12-19 | $37.38 | $134.06 | 8,335,046 | — | — |
| 2012-12-18 | $37.80 | $135.56 | 5,631,007 | — | — |
| 2012-12-17 | $36.93 | $132.45 | 4,258,449 | — | — |
| 2012-12-14 | $35.51 | $127.37 | 3,086,548 | — | — |
| 2012-12-13 | $35.41 | $126.99 | 3,416,004 | — | — |
| 2012-12-12 | $36.05 | $129.28 | 5,299,660 | — | — |
| 2012-12-11 | $34.66 | $124.29 | 4,980,605 | — | — |
| 2012-12-10 | $34.84 | $124.94 | 2,560,217 | — | — |
| 2012-12-07 | $34.92 | $125.25 | 3,259,471 | — | — |
| 2012-12-06 | $34.54 | $123.88 | 5,273,501 | — | — |
| 2012-12-05 | $34.67 | $124.33 | 6,144,521 | — | — |
| 2012-12-04 | $35.96 | $128.97 | 5,843,746 | — | — |
| 2012-12-03 | $35.99 | $129.07 | 4,784,465 | — | — |
| 2012-11-30 | $36.21 | $129.86 | 11,179,125 | — | — |
| 2012-11-29 | $36.39 | $130.51 | 4,526,552 | — | — |
| 2012-11-28 | $36.53 | $131.02 | 5,764,113 | — | — |
| 2012-11-27 | $36.86 | $132.18 | 5,053,514 | — | — |
| 2012-11-26 | $36.69 | $131.57 | 6,294,226 | — | — |
| 2012-11-23 | $36.82 | $132.04 | 1,294,711 | — | — |
| 2012-11-21 | $36.48 | $130.81 | 4,240,169 | — | — |
| 2012-11-20 | $36.27 | $130.06 | 7,208,109 | — | — |
| 2012-11-19 | $35.04 | $125.66 | 5,783,128 | — | — |
| 2012-11-16 | $34.39 | $123.34 | 7,245,089 | — | — |
| 2012-11-15 | $33.22 | $119.14 | 9,708,865 | — | — |
| 2012-11-14 | $33.33 | $119.52 | 7,120,177 | — | — |
| 2012-11-13 | $34.47 | $123.61 | 6,932,127 | — | — |
| 2012-11-12 | $34.63 | $124.19 | 7,417,696 | — | — |
| 2012-11-09 | $36.28 | $130.10 | 8,237,869 | — | — |
| 2012-11-08 | $36.56 | $131.12 | 4,523,716 | — | — |
| 2012-11-07 | $37.17 | $133.31 | 6,461,370 | — | — |
| 2012-11-06 | $37.02 | $132.76 | 5,486,660 | — | — |
| 2012-11-05 | $36.76 | $131.84 | 3,656,162 | — | — |
| 2012-11-02 | $35.51 | $127.37 | 4,316,650 | — | — |
| 2012-11-01 | $36.45 | $130.71 | 4,080,064 | — | — |
| 2012-10-31 | $35.67 | $127.91 | 3,524,107 | — | — |
| 2012-10-26 | $35.24 | $126.38 | 3,869,741 | — | — |
| 2012-10-25 | $35.70 | $128.05 | 5,104,781 | — | — |
| 2012-10-24 | $36.36 | $130.41 | 3,835,913 | — | — |
| 2012-10-23 | $35.93 | $128.87 | 4,119,985 | — | — |
| 2012-10-22 | $36.34 | $130.34 | 3,869,216 | — | — |
| 2012-10-19 | $36.87 | $132.21 | 8,819,880 | — | — |
| 2012-10-18 | $36.82 | $132.04 | 4,756,520 | — | — |
| 2012-10-17 | $36.29 | $130.17 | 7,441,649 | — | — |
| 2012-10-16 | $35.52 | $127.40 | 3,976,268 | — | — |
| 2012-10-15 | $35.27 | $126.48 | 4,284,923 | — | — |
| 2012-10-12 | $34.04 | $122.08 | 6,870,879 | — | — |
| 2012-10-11 | $34.00 | $121.94 | 5,683,115 | — | — |
| 2012-10-10 | $35.01 | $125.42 | 4,241,535 | — | — |
| 2012-10-09 | $35.07 | $125.63 | 5,698,453 | — | — |
| 2012-10-08 | $35.80 | $128.25 | 6,072,243 | — | — |
| 2012-10-05 | $36.10 | $129.31 | 6,167,739 | — | — |
| 2012-10-04 | $35.70 | $127.91 | 7,493,021 | — | — |
| 2012-10-03 | $35.61 | $127.57 | 9,266,473 | — | — |
| 2012-10-02 | $33.31 | $119.32 | 5,578,374 | — | — |
| 2012-10-01 | $32.98 | $118.16 | 3,356,017 | — | — |
| 2012-09-28 | $33.10 | $118.57 | 3,816,268 | — | — |
| 2012-09-27 | $33.56 | $120.24 | 5,991,980 | — | — |
| 2012-09-26 | $32.97 | $118.12 | 10,398,243 | — | — |
| 2012-09-25 | $34.51 | $123.65 | 9,175,285 | — | — |
| 2012-09-24 | $35.18 | $126.03 | 14,632,949 | — | — |
| 2012-09-21 | $35.70 | $127.91 | 9,024,109 | — | — |
| 2012-09-20 | $34.84 | $124.81 | 5,161,196 | — | — |
| 2012-09-19 | $34.51 | $123.65 | 5,234,630 | — | — |
| 2012-09-18 | $33.88 | $121.36 | 3,922,164 | — | — |
| 2012-09-17 | $34.21 | $122.56 | 4,153,498 | — | — |
| 2012-09-14 | $34.71 | $124.36 | 6,797,340 | — | — |
| 2012-09-13 | $33.43 | $119.76 | 5,132,411 | — | — |
| 2012-09-12 | $32.86 | $117.71 | 6,376,065 | — | — |
| 2012-09-11 | $31.49 | $112.80 | 5,088,287 | — | — |
| 2012-09-10 | $31.59 | $113.18 | 5,069,482 | — | — |
| 2012-09-07 | $32.30 | $115.70 | 3,540,706 | — | — |
| 2012-09-06 | $32.44 | $116.21 | 5,879,570 | — | — |
| 2012-09-05 | $31.30 | $112.12 | 3,153,994 | — | — |
| 2012-09-04 | $31.28 | $112.05 | 3,281,217 | — | — |
| 2012-08-31 | $30.87 | $110.59 | 2,797,749 | — | — |
| 2012-08-30 | $30.56 | $109.46 | 2,683,133 | — | — |
| 2012-08-29 | $30.67 | $109.87 | 2,876,331 | — | — |
| 2012-08-28 | $30.72 | $110.04 | 4,064,200 | — | — |
| 2012-08-27 | $30.47 | $109.16 | 3,623,385 | — | — |
| 2012-08-24 | $31.06 | $111.27 | 4,162,428 | — | — |
| 2012-08-23 | $30.49 | $109.22 | 4,383,676 | — | — |
| 2012-08-22 | $30.79 | $110.31 | 7,670,986 | — | — |
| 2012-08-21 | $29.68 | $106.32 | 6,298,008 | — | — |
| 2012-08-20 | $30.35 | $108.71 | 4,440,826 | — | — |
| 2012-08-17 | $31.16 | $111.64 | 3,790,319 | — | — |
| 2012-08-16 | $30.85 | $110.52 | 5,892,387 | — | — |
| 2012-08-15 | $29.82 | $106.84 | 3,124,789 | — | — |
| 2012-08-14 | $29.77 | $106.67 | 3,636,202 | — | — |
| 2012-08-13 | $29.73 | $106.50 | 4,568,049 | — | — |
| 2012-08-10 | $29.70 | $106.39 | 3,308,322 | — | — |
| 2012-08-09 | $29.97 | $107.38 | 5,617,350 | — | — |
| 2012-08-08 | $29.23 | $104.72 | 3,979,630 | — | — |
| 2012-08-07 | $28.91 | $103.56 | 4,284,503 | — | — |
| 2012-08-06 | $28.27 | $101.28 | 3,448,572 | — | — |
| 2012-08-03 | $28.64 | $102.61 | 6,669,171 | — | — |
| 2012-08-02 | $28.17 | $100.90 | 5,670,088 | — | — |
| 2012-08-01 | $27.58 | $98.79 | 4,670,689 | — | — |
| 2012-07-31 | $27.80 | $99.61 | 4,939,633 | — | — |
| 2012-07-30 | $28.14 | $100.80 | 4,284,608 | — | — |
| 2012-07-27 | $28.88 | $103.46 | 5,010,020 | — | — |
| 2012-07-26 | $28.74 | $102.95 | 5,929,156 | — | — |
| 2012-07-25 | $27.64 | $99.03 | 6,530,077 | — | — |
| 2012-07-24 | $28.80 | $103.19 | 4,943,100 | — | — |
| 2012-07-23 | $29.36 | $105.17 | 4,903,809 | — | — |
| 2012-07-20 | $29.36 | $105.17 | 5,685,216 | — | — |
| 2012-07-19 | $28.86 | $103.39 | 8,596,320 | — | — |
| 2012-07-18 | $28.92 | $103.60 | 7,078,890 | — | — |
| 2012-07-17 | $29.65 | $106.22 | 6,225,730 | — | — |
| 2012-07-16 | $29.88 | $107.04 | 3,636,202 | — | — |
| 2012-07-13 | $29.53 | $105.78 | 6,204,613 | — | — |
| 2012-07-12 | $29.57 | $105.92 | 6,995,581 | — | — |
| 2012-07-11 | $28.54 | $102.23 | 7,117,866 | — | — |
| 2012-07-10 | $29.04 | $104.04 | 8,148,151 | — | — |
| 2012-07-09 | $29.96 | $107.31 | 8,131,237 | — | — |
| 2012-07-06 | $30.28 | $108.34 | 5,852,885 | — | — |
| 2012-07-05 | $29.98 | $107.28 | 5,121,695 | — | — |
| 2012-07-03 | $29.56 | $105.75 | 2,815,819 | — | — |
| 2012-07-02 | $29.60 | $105.92 | 6,620,635 | — | — |
| 2012-06-29 | $29.42 | $105.27 | 8,502,926 | — | — |
| 2012-06-28 | $27.95 | $99.99 | 7,110,197 | — | — |
| 2012-06-27 | $27.32 | $97.74 | 18,734,234 | — | — |
| 2012-06-26 | $26.07 | $93.28 | 11,304,982 | — | — |
| 2012-06-25 | $25.30 | $90.52 | 7,572,129 | — | — |
| 2012-06-22 | $25.10 | $89.81 | 4,391,030 | — | — |
| 2012-06-21 | $24.83 | $88.86 | 7,590,829 | — | — |
| 2012-06-20 | $25.61 | $91.65 | 6,223,523 | — | — |
| 2012-06-19 | $25.73 | $92.06 | 6,807,740 | — | — |
| 2012-06-18 | $25.67 | $91.85 | 8,769,873 | — | — |
| 2012-06-15 | $24.65 | $88.21 | 4,812,095 | — | — |
| 2012-06-14 | $24.32 | $87.02 | 8,005,590 | — | — |
| 2012-06-13 | $23.47 | $83.99 | 9,427,839 | — | — |
| 2012-06-12 | $24.35 | $87.12 | 5,680,278 | — | — |
| 2012-06-11 | $24.12 | $86.30 | 4,476,125 | — | — |
| 2012-06-08 | $25.27 | $90.42 | 5,974,751 | — | — |
| 2012-06-07 | $24.79 | $88.69 | 8,880,392 | — | — |
| 2012-06-06 | $25.02 | $89.54 | 9,934,840 | — | — |
| 2012-06-05 | $24.05 | $86.06 | 12,479,719 | — | — |
| 2012-06-04 | $22.54 | $80.65 | 15,020,186 | — | — |
| 2012-06-01 | $23.82 | $85.21 | 16,599,284 | — | — |
| 2012-05-31 | $25.98 | $92.94 | 8,687,194 | — | — |
| 2012-05-30 | $25.53 | $91.34 | 9,372,580 | — | — |
| 2012-05-29 | $27.37 | $97.92 | 5,222,864 | — | — |
| 2012-05-25 | $26.84 | $96.04 | 4,618,686 | — | — |
| 2012-05-24 | $26.90 | $96.25 | 8,849,401 | — | — |
| 2012-05-23 | $27.04 | $96.76 | 8,599,577 | — | — |
| 2012-05-22 | $26.28 | $94.03 | 6,957,340 | — | — |
| 2012-05-21 | $25.71 | $91.99 | 6,404,850 | — | — |
| 2012-05-18 | $24.92 | $89.16 | 11,491,561 | — | — |
| 2012-05-17 | $25.60 | $91.58 | 12,113,283 | — | — |
| 2012-05-16 | $27.86 | $99.69 | 9,289,691 | — | — |
| 2012-05-15 | $27.76 | $99.31 | 11,214,318 | — | — |
| 2012-05-14 | $27.00 | $96.62 | 5,535,511 | — | — |
| 2012-05-11 | $27.08 | $96.89 | 4,681,825 | — | — |
| 2012-05-10 | $26.75 | $95.70 | 6,977,616 | — | — |
| 2012-05-09 | $27.55 | $98.56 | 10,342,458 | — | — |
| 2012-05-08 | $26.57 | $95.05 | 8,021,453 | — | — |
| 2012-05-07 | $27.00 | $96.62 | 5,422,891 | — | — |
| 2012-05-04 | $26.77 | $95.77 | 6,196,209 | — | — |
| 2012-05-03 | $27.08 | $96.89 | 5,014,433 | — | — |
| 2012-05-02 | $27.62 | $98.83 | 13,277,410 | — | — |
| 2012-05-01 | $26.90 | $96.25 | 4,986,698 | — | — |
| 2012-04-30 | $26.40 | $94.48 | 3,945,277 | — | — |
| 2012-04-27 | $27.04 | $96.76 | 8,341,244 | — | — |
| 2012-04-26 | $26.06 | $93.25 | 8,811,790 | — | — |
| 2012-04-25 | $24.65 | $88.21 | 3,606,156 | — | — |
| 2012-04-24 | $24.05 | $86.06 | 4,924,190 | — | — |
| 2012-04-23 | $23.53 | $84.19 | 7,571,918 | — | — |
| 2012-04-20 | $24.53 | $87.63 | 6,738,613 | — | — |
| 2012-04-19 | $23.66 | $84.54 | 8,243,962 | — | — |
| 2012-04-18 | $24.32 | $86.88 | 4,715,128 | — | — |
| 2012-04-17 | $24.59 | $87.83 | 4,112,001 | — | — |
| 2012-04-16 | $24.55 | $87.70 | 5,095,116 | — | — |
| 2012-04-13 | $24.85 | $88.79 | 5,629,221 | — | — |
| 2012-04-12 | $25.22 | $90.11 | 6,289,288 | — | — |
| 2012-04-11 | $24.51 | $87.56 | 7,745,996 | — | — |
| 2012-04-10 | $23.32 | $83.31 | 11,443,236 | — | — |
| 2012-04-09 | $25.15 | $89.84 | 6,609,394 | — | — |
| 2012-04-05 | $24.99 | $89.26 | 6,706,676 | — | — |
| 2012-04-04 | $25.36 | $90.59 | 7,693,153 | — | — |
| 2012-04-03 | $25.48 | $91.03 | 9,202,284 | — | — |
| 2012-04-02 | $25.29 | $90.35 | 6,719,913 | — | — |
| 2012-03-30 | $25.87 | $92.42 | 7,293,310 | — | — |
| 2012-03-29 | $25.90 | $92.53 | 7,407,926 | — | — |
| 2012-03-28 | $26.34 | $94.09 | 8,150,147 | — | — |
| 2012-03-27 | $26.30 | $93.95 | 17,578,197 | — | — |
| 2012-03-26 | $25.13 | $89.77 | 8,616,176 | — | — |
| 2012-03-23 | $24.62 | $87.94 | 11,716,382 | — | — |
| 2012-03-22 | $24.86 | $88.82 | 3,865,539 | — | — |
| 2012-03-21 | $25.34 | $90.52 | 5,112,240 | — | — |
| 2012-03-20 | $25.16 | $89.87 | 4,430,216 | — | — |
| 2012-03-19 | $25.27 | $90.28 | 7,510,986 | — | — |
| 2012-03-16 | $25.29 | $90.35 | 6,898,614 | — | — |
| 2012-03-15 | $25.60 | $91.44 | 9,015,599 | — | — |
| 2012-03-14 | $25.10 | $89.67 | 7,179,849 | — | — |
| 2012-03-13 | $25.41 | $90.76 | 6,838,102 | — | — |
| 2012-03-12 | $24.31 | $86.85 | 5,287,158 | — | — |
| 2012-03-09 | $24.23 | $86.54 | 9,768,011 | — | — |
| 2012-03-08 | $23.50 | $83.96 | 9,290,111 | — | — |
| 2012-03-07 | $22.48 | $80.32 | 9,260,590 | — | — |
| 2012-03-06 | $21.28 | $76.03 | 4,363,085 | — | — |
| 2012-03-05 | $21.76 | $77.73 | 3,166,391 | — | — |
| 2012-03-02 | $21.85 | $78.04 | 4,325,790 | — | — |
| 2012-03-01 | $22.25 | $79.50 | 5,650,863 | — | — |
| 2012-02-29 | $22.25 | $79.50 | 9,533,316 | — | — |
| 2012-02-28 | $21.43 | $76.54 | 4,989,009 | — | — |
| 2012-02-27 | $21.84 | $78.01 | 5,160,146 | — | — |
| 2012-02-24 | $21.30 | $76.10 | 4,362,560 | — | — |
| 2012-02-23 | $21.57 | $77.05 | 5,461,657 | — | — |
| 2012-02-22 | $21.03 | $75.12 | 6,959,546 | — | — |
| 2012-02-21 | $21.45 | $76.61 | 6,018,244 | — | — |
| 2012-02-17 | $22.24 | $79.43 | 4,185,855 | — | — |
| 2012-02-16 | $22.28 | $79.60 | 6,177,929 | — | — |
| 2012-02-15 | $22.43 | $80.11 | 8,035,006 | — | — |
| 2012-02-14 | $22.65 | $80.93 | 5,972,754 | — | — |
| 2012-02-13 | $22.81 | $81.48 | 6,906,283 | — | — |
| 2012-02-10 | $22.23 | $79.40 | 6,635,764 | — | — |
| 2012-02-09 | $22.60 | $80.73 | 6,588,383 | — | — |
| 2012-02-08 | $22.25 | $79.47 | 6,486,584 | — | — |
| 2012-02-07 | $21.66 | $77.39 | 5,359,647 | — | — |
| 2012-02-06 | $21.60 | $77.16 | 5,527,527 | — | — |
| 2012-02-03 | $22.22 | $79.37 | 8,325,591 | — | — |
| 2012-02-02 | $20.69 | $73.93 | 4,197,306 | — | — |
| 2012-02-01 | $20.78 | $74.23 | 5,227,907 | — | — |
| 2012-01-31 | $20.46 | $73.08 | 6,667,280 | — | — |
| 2012-01-30 | $21.07 | $75.29 | 4,049,387 | — | — |
| 2012-01-27 | $21.21 | $75.76 | 6,803,013 | — | — |
| 2012-01-26 | $21.06 | $75.25 | 6,470,510 | — | — |
| 2012-01-25 | $21.70 | $77.53 | 8,053,180 | — | — |
| 2012-01-24 | $21.29 | $75.93 | 8,155,820 | — | — |
| 2012-01-23 | $20.70 | $73.83 | 7,090,341 | — | — |
| 2012-01-20 | $21.00 | $74.88 | 7,221,451 | — | — |
| 2012-01-19 | $21.56 | $76.88 | 8,607,141 | — | — |
| 2012-01-18 | $21.89 | $78.07 | 9,632,909 | — | — |
| 2012-01-17 | $20.97 | $74.78 | 7,697,355 | — | — |
| 2012-01-13 | $20.95 | $74.71 | 5,233,160 | — | — |
| 2012-01-12 | $21.11 | $75.29 | 9,933,369 | — | — |
| 2012-01-11 | $21.18 | $75.52 | 15,712,505 | — | — |
| 2012-01-10 | $19.76 | $70.47 | 9,505,161 | — | — |
| 2012-01-09 | $19.68 | $70.20 | 4,606,500 | — | — |
| 2012-01-06 | $19.42 | $69.25 | 5,106,147 | — | — |
| 2012-01-05 | $19.77 | $70.50 | 6,582,185 | — | — |
| 2012-01-04 | $19.24 | $68.60 | 3,947,378 | — | — |
| 2012-01-03 | $18.93 | $67.51 | 5,547,592 | — | — |