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 | $33.97 | $141.44 | 82,500 | — | — |
| 2012-12-28 | $33.47 | $139.39 | 48,300 | — | — |
| 2012-12-27 | $33.79 | $140.69 | 48,150 | — | — |
| 2012-12-26 | $34.01 | $141.64 | 73,050 | — | — |
| 2012-12-24 | $34.15 | $142.19 | 59,700 | — | — |
| 2012-12-21 | $34.25 | $142.61 | 288,450 | — | — |
| 2012-12-20 | $34.89 | $145.30 | 93,600 | — | — |
| 2012-12-19 | $34.80 | $144.91 | 70,650 | — | — |
| 2012-12-18 | $35.29 | $146.97 | 97,350 | — | — |
| 2012-12-17 | $35.04 | $145.91 | 95,400 | — | — |
| 2012-12-14 | $33.77 | $140.61 | 55,650 | — | — |
| 2012-12-13 | $33.73 | $140.44 | 49,650 | — | — |
| 2012-12-12 | $34.16 | $142.25 | 64,950 | — | — |
| 2012-12-11 | $34.34 | $143.00 | 89,250 | — | — |
| 2012-12-10 | $33.80 | $140.75 | 53,700 | — | — |
| 2012-12-07 | $33.75 | $140.53 | 35,850 | — | — |
| 2012-12-06 | $33.81 | $140.80 | 34,350 | — | — |
| 2012-12-05 | $33.77 | $140.61 | 60,150 | — | — |
| 2012-12-04 | $33.71 | $140.39 | 72,600 | — | — |
| 2012-12-03 | $33.71 | $140.39 | 64,350 | — | — |
| 2012-11-30 | $33.70 | $140.33 | 114,900 | — | — |
| 2012-11-29 | $33.49 | $139.47 | 68,850 | — | — |
| 2012-11-28 | $33.18 | $138.17 | 64,500 | — | — |
| 2012-11-27 | $33.19 | $137.10 | 73,950 | — | — |
| 2012-11-26 | $33.17 | $137.02 | 58,350 | — | — |
| 2012-11-23 | $32.55 | $134.48 | 34,650 | — | — |
| 2012-11-21 | $32.73 | $135.23 | 25,650 | — | — |
| 2012-11-20 | $32.79 | $135.47 | 59,700 | — | — |
| 2012-11-19 | $32.79 | $135.45 | 83,400 | — | — |
| 2012-11-16 | $32.39 | $133.82 | 114,000 | — | — |
| 2012-11-15 | $32.08 | $132.53 | 60,750 | — | — |
| 2012-11-14 | $32.47 | $134.15 | 88,800 | — | — |
| 2012-11-13 | $32.85 | $135.72 | 93,300 | — | — |
| 2012-11-12 | $32.81 | $135.56 | 47,550 | — | — |
| 2012-11-09 | $33.12 | $136.82 | 66,300 | — | — |
| 2012-11-08 | $33.20 | $137.15 | 85,650 | — | — |
| 2012-11-07 | $33.50 | $138.39 | 100,500 | — | — |
| 2012-11-06 | $34.94 | $144.34 | 81,750 | — | — |
| 2012-11-05 | $34.29 | $141.64 | 53,100 | — | — |
| 2012-11-02 | $34.23 | $141.42 | 78,750 | — | — |
| 2012-11-01 | $34.75 | $143.54 | 58,650 | — | — |
| 2012-10-31 | $35.09 | $144.97 | 87,600 | — | — |
| 2012-10-26 | $35.26 | $145.66 | 32,250 | — | — |
| 2012-10-25 | $35.35 | $146.02 | 30,750 | — | — |
| 2012-10-24 | $34.89 | $144.15 | 66,600 | — | — |
| 2012-10-23 | $35.01 | $144.62 | 57,600 | — | — |
| 2012-10-22 | $35.03 | $144.73 | 33,000 | — | — |
| 2012-10-19 | $35.06 | $144.84 | 76,350 | — | — |
| 2012-10-18 | $35.69 | $147.43 | 60,750 | — | — |
| 2012-10-17 | $35.94 | $148.47 | 35,250 | — | — |
| 2012-10-16 | $35.71 | $147.54 | 62,100 | — | — |
| 2012-10-15 | $35.52 | $146.74 | 43,650 | — | — |
| 2012-10-12 | $35.25 | $145.64 | 50,700 | — | — |
| 2012-10-11 | $35.27 | $145.72 | 36,450 | — | — |
| 2012-10-10 | $35.17 | $145.31 | 54,300 | — | — |
| 2012-10-09 | $35.06 | $144.84 | 62,550 | — | — |
| 2012-10-08 | $35.00 | $144.59 | 72,750 | — | — |
| 2012-10-05 | $35.16 | $145.25 | 88,800 | — | — |
| 2012-10-04 | $35.33 | $145.97 | 75,900 | — | — |
| 2012-10-03 | $35.26 | $145.66 | 33,000 | — | — |
| 2012-10-02 | $35.25 | $145.61 | 129,150 | — | — |
| 2012-10-01 | $35.30 | $145.83 | 111,300 | — | — |
| 2012-09-28 | $35.33 | $145.94 | 137,100 | — | — |
| 2012-09-27 | $35.63 | $147.21 | 92,550 | — | — |
| 2012-09-26 | $36.14 | $149.30 | 95,400 | — | — |
| 2012-09-25 | $36.12 | $149.22 | 143,700 | — | — |
| 2012-09-24 | $36.21 | $149.60 | 88,800 | — | — |
| 2012-09-21 | $35.28 | $145.75 | 130,350 | — | — |
| 2012-09-20 | $35.05 | $144.81 | 35,550 | — | — |
| 2012-09-19 | $35.09 | $144.97 | 66,750 | — | — |
| 2012-09-18 | $35.62 | $147.15 | 80,250 | — | — |
| 2012-09-17 | $36.01 | $148.75 | 82,950 | — | — |
| 2012-09-14 | $35.15 | $145.19 | 103,650 | — | — |
| 2012-09-13 | $34.79 | $143.71 | 84,150 | — | — |
| 2012-09-12 | $34.35 | $141.89 | 69,000 | — | — |
| 2012-09-11 | $34.15 | $141.09 | 51,150 | — | — |
| 2012-09-10 | $34.02 | $140.54 | 43,650 | — | — |
| 2012-09-07 | $34.19 | $141.26 | 72,600 | — | — |
| 2012-09-06 | $34.17 | $141.17 | 108,750 | — | — |
| 2012-09-05 | $33.57 | $138.70 | 80,100 | — | — |
| 2012-09-04 | $33.67 | $139.08 | 67,200 | — | — |
| 2012-08-31 | $32.96 | $136.16 | 55,500 | — | — |
| 2012-08-30 | $33.07 | $136.60 | 30,300 | — | — |
| 2012-08-29 | $33.51 | $138.42 | 56,250 | — | — |
| 2012-08-28 | $33.41 | $136.92 | 80,100 | — | — |
| 2012-08-27 | $33.47 | $137.16 | 29,850 | — | — |
| 2012-08-24 | $33.42 | $136.97 | 36,450 | — | — |
| 2012-08-23 | $33.49 | $137.25 | 49,950 | — | — |
| 2012-08-22 | $33.51 | $137.36 | 27,300 | — | — |
| 2012-08-21 | $33.75 | $138.31 | 76,050 | — | — |
| 2012-08-20 | $33.98 | $139.27 | 52,200 | — | — |
| 2012-08-17 | $33.88 | $138.86 | 84,300 | — | — |
| 2012-08-16 | $33.57 | $137.57 | 114,000 | — | — |
| 2012-08-15 | $33.43 | $137.00 | 119,850 | — | — |
| 2012-08-14 | $33.01 | $135.28 | 81,150 | — | — |
| 2012-08-13 | $33.00 | $135.25 | 40,950 | — | — |
| 2012-08-10 | $32.91 | $134.90 | 69,000 | — | — |
| 2012-08-09 | $33.08 | $135.58 | 78,900 | — | — |
| 2012-08-08 | $33.23 | $136.21 | 93,750 | — | — |
| 2012-08-07 | $32.30 | $132.38 | 81,300 | — | — |
| 2012-08-06 | $32.28 | $132.30 | 69,150 | — | — |
| 2012-08-03 | $32.32 | $132.47 | 85,200 | — | — |
| 2012-08-02 | $31.57 | $129.40 | 67,350 | — | — |
| 2012-08-01 | $31.37 | $128.56 | 125,850 | — | — |
| 2012-07-31 | $31.96 | $130.99 | 82,500 | — | — |
| 2012-07-30 | $32.42 | $132.88 | 115,950 | — | — |
| 2012-07-27 | $32.54 | $133.37 | 60,300 | — | — |
| 2012-07-26 | $32.10 | $131.56 | 32,700 | — | — |
| 2012-07-25 | $31.82 | $130.42 | 40,650 | — | — |
| 2012-07-24 | $31.87 | $130.63 | 81,000 | — | — |
| 2012-07-23 | $32.15 | $131.75 | 43,650 | — | — |
| 2012-07-20 | $32.39 | $132.77 | 58,800 | — | — |
| 2012-07-19 | $32.27 | $132.27 | 88,350 | — | — |
| 2012-07-18 | $32.38 | $132.71 | 96,600 | — | — |
| 2012-07-17 | $32.61 | $133.67 | 129,000 | — | — |
| 2012-07-16 | $32.35 | $132.57 | 39,300 | — | — |
| 2012-07-13 | $32.42 | $132.88 | 106,050 | — | — |
| 2012-07-12 | $32.27 | $132.25 | 51,600 | — | — |
| 2012-07-11 | $32.09 | $131.51 | 54,600 | — | — |
| 2012-07-10 | $31.93 | $130.88 | 67,650 | — | — |
| 2012-07-09 | $31.85 | $130.53 | 25,050 | — | — |
| 2012-07-06 | $31.81 | $130.36 | 34,500 | — | — |
| 2012-07-05 | $31.87 | $130.61 | 30,600 | — | — |
| 2012-07-03 | $32.03 | $131.29 | 85,500 | — | — |
| 2012-07-02 | $31.96 | $130.99 | 82,050 | — | — |
| 2012-06-29 | $31.53 | $129.24 | 78,000 | — | — |
| 2012-06-28 | $31.29 | $128.26 | 70,350 | — | — |
| 2012-06-27 | $31.35 | $128.50 | 58,800 | — | — |
| 2012-06-26 | $30.90 | $126.65 | 63,000 | — | — |
| 2012-06-25 | $30.83 | $126.34 | 42,600 | — | — |
| 2012-06-22 | $31.08 | $127.38 | 151,050 | — | — |
| 2012-06-21 | $30.73 | $125.96 | 75,450 | — | — |
| 2012-06-20 | $31.08 | $127.38 | 81,450 | — | — |
| 2012-06-19 | $31.72 | $130.01 | 129,150 | — | — |
| 2012-06-18 | $31.46 | $128.94 | 83,250 | — | — |
| 2012-06-15 | $31.47 | $129.00 | 250,200 | — | — |
| 2012-06-14 | $31.23 | $127.98 | 97,650 | — | — |
| 2012-06-13 | $30.95 | $126.84 | 128,400 | — | — |
| 2012-06-12 | $30.80 | $126.24 | 106,650 | — | — |
| 2012-06-11 | $30.74 | $125.99 | 88,800 | — | — |
| 2012-06-08 | $30.96 | $126.89 | 77,400 | — | — |
| 2012-06-07 | $30.83 | $126.34 | 133,050 | — | — |
| 2012-06-06 | $30.51 | $125.06 | 77,700 | — | — |
| 2012-06-05 | $30.07 | $123.26 | 119,100 | — | — |
| 2012-06-04 | $30.13 | $123.48 | 55,350 | — | — |
| 2012-06-01 | $29.93 | $122.68 | 67,050 | — | — |
| 2012-05-31 | $30.09 | $123.31 | 98,850 | — | — |
| 2012-05-30 | $29.82 | $122.22 | 104,250 | — | — |
| 2012-05-29 | $30.30 | $123.14 | 76,950 | — | — |
| 2012-05-25 | $30.24 | $122.90 | 46,800 | — | — |
| 2012-05-24 | $30.26 | $122.98 | 51,750 | — | — |
| 2012-05-23 | $29.98 | $121.84 | 93,000 | — | — |
| 2012-05-22 | $30.27 | $123.03 | 85,500 | — | — |
| 2012-05-21 | $30.34 | $123.30 | 80,100 | — | — |
| 2012-05-18 | $30.25 | $122.92 | 82,350 | — | — |
| 2012-05-17 | $30.33 | $123.28 | 85,350 | — | — |
| 2012-05-16 | $30.79 | $125.14 | 30,150 | — | — |
| 2012-05-15 | $30.77 | $125.06 | 64,500 | — | — |
| 2012-05-14 | $30.63 | $124.49 | 61,050 | — | — |
| 2012-05-11 | $30.74 | $124.93 | 80,400 | — | — |
| 2012-05-10 | $30.94 | $125.74 | 108,000 | — | — |
| 2012-05-09 | $30.63 | $124.49 | 66,000 | — | — |
| 2012-05-08 | $30.61 | $124.41 | 123,150 | — | — |
| 2012-05-07 | $30.13 | $122.46 | 78,000 | — | — |
| 2012-05-04 | $30.00 | $121.92 | 88,050 | — | — |
| 2012-05-03 | $30.05 | $122.14 | 114,000 | — | — |
| 2012-05-02 | $30.28 | $123.06 | 62,100 | — | — |
| 2012-05-01 | $30.33 | $123.28 | 141,000 | — | — |
| 2012-04-30 | $30.49 | $123.93 | 66,000 | — | — |
| 2012-04-27 | $30.55 | $124.14 | 64,350 | — | — |
| 2012-04-26 | $30.37 | $123.41 | 36,150 | — | — |
| 2012-04-25 | $30.28 | $123.06 | 73,800 | — | — |
| 2012-04-24 | $30.02 | $122.00 | 140,850 | — | — |
| 2012-04-23 | $29.43 | $119.62 | 81,150 | — | — |
| 2012-04-20 | $29.82 | $121.19 | 70,650 | — | — |
| 2012-04-19 | $29.31 | $119.10 | 44,550 | — | — |
| 2012-04-18 | $29.57 | $120.16 | 49,350 | — | — |
| 2012-04-17 | $29.89 | $121.49 | 74,400 | — | — |
| 2012-04-16 | $29.51 | $119.94 | 104,850 | — | — |
| 2012-04-13 | $29.19 | $118.62 | 142,950 | — | — |
| 2012-04-12 | $29.28 | $118.99 | 110,400 | — | — |
| 2012-04-11 | $29.07 | $118.15 | 94,500 | — | — |
| 2012-04-10 | $28.97 | $117.75 | 134,100 | — | — |
| 2012-04-09 | $29.33 | $119.21 | 103,500 | — | — |
| 2012-04-05 | $29.42 | $119.56 | 115,200 | — | — |
| 2012-04-04 | $29.45 | $119.67 | 76,200 | — | — |
| 2012-04-03 | $29.59 | $120.24 | 84,300 | — | — |
| 2012-04-02 | $29.71 | $120.76 | 140,550 | — | — |
| 2012-03-30 | $29.59 | $120.27 | 134,100 | — | — |
| 2012-03-29 | $29.64 | $120.46 | 146,100 | — | — |
| 2012-03-28 | $29.57 | $120.19 | 82,350 | — | — |
| 2012-03-27 | $29.72 | $120.78 | 220,500 | — | — |
| 2012-03-26 | $29.79 | $121.08 | 142,200 | — | — |
| 2012-03-23 | $29.53 | $120.02 | 85,350 | — | — |
| 2012-03-22 | $29.47 | $119.75 | 88,350 | — | — |
| 2012-03-21 | $29.45 | $119.70 | 59,700 | — | — |
| 2012-03-20 | $29.59 | $120.24 | 108,150 | — | — |
| 2012-03-19 | $29.88 | $121.43 | 117,450 | — | — |
| 2012-03-16 | $29.94 | $121.68 | 143,700 | — | — |
| 2012-03-15 | $30.23 | $122.87 | 70,050 | — | — |
| 2012-03-14 | $30.06 | $122.16 | 110,250 | — | — |
| 2012-03-13 | $30.60 | $124.36 | 127,950 | — | — |
| 2012-03-12 | $30.19 | $122.71 | 129,750 | — | — |
| 2012-03-09 | $29.84 | $121.27 | 94,500 | — | — |
| 2012-03-08 | $29.58 | $120.21 | 72,000 | — | — |
| 2012-03-07 | $29.30 | $119.08 | 79,650 | — | — |
| 2012-03-06 | $29.32 | $119.16 | 121,800 | — | — |
| 2012-03-05 | $29.47 | $119.78 | 98,100 | — | — |
| 2012-03-02 | $28.92 | $117.53 | 170,400 | — | — |
| 2012-03-01 | $29.08 | $118.18 | 119,850 | — | — |
| 2012-02-29 | $29.24 | $118.83 | 168,450 | — | — |
| 2012-02-28 | $29.62 | $120.38 | 86,700 | — | — |
| 2012-02-27 | $30.39 | $122.45 | 59,100 | — | — |
| 2012-02-24 | $30.73 | $123.85 | 61,800 | — | — |
| 2012-02-23 | $30.88 | $124.44 | 60,750 | — | — |
| 2012-02-22 | $30.41 | $122.53 | 50,250 | — | — |
| 2012-02-21 | $30.62 | $123.39 | 82,200 | — | — |
| 2012-02-17 | $30.59 | $123.26 | 50,400 | — | — |
| 2012-02-16 | $30.71 | $123.77 | 78,000 | — | — |
| 2012-02-15 | $30.20 | $121.70 | 63,150 | — | — |
| 2012-02-14 | $30.51 | $122.96 | 127,800 | — | — |
| 2012-02-13 | $30.51 | $122.94 | 93,300 | — | — |
| 2012-02-10 | $30.31 | $122.13 | 51,000 | — | — |
| 2012-02-09 | $30.55 | $123.10 | 44,550 | — | — |
| 2012-02-08 | $30.77 | $123.99 | 79,650 | — | — |
| 2012-02-07 | $30.72 | $123.80 | 166,800 | — | — |
| 2012-02-06 | $30.58 | $123.23 | 49,200 | — | — |
| 2012-02-03 | $30.74 | $123.88 | 112,800 | — | — |
| 2012-02-02 | $30.67 | $123.58 | 99,300 | — | — |
| 2012-02-01 | $30.56 | $123.15 | 167,850 | — | — |
| 2012-01-31 | $29.91 | $120.52 | 596,550 | — | — |
| 2012-01-30 | $30.77 | $123.99 | 255,300 | — | — |
| 2012-01-27 | $30.14 | $121.46 | 85,200 | — | — |
| 2012-01-26 | $30.41 | $122.53 | 69,000 | — | — |
| 2012-01-25 | $30.08 | $121.22 | 96,300 | — | — |
| 2012-01-24 | $29.56 | $119.12 | 76,200 | — | — |
| 2012-01-23 | $29.50 | $118.88 | 44,100 | — | — |
| 2012-01-20 | $29.42 | $118.56 | 57,750 | — | — |
| 2012-01-19 | $29.23 | $117.78 | 49,950 | — | — |
| 2012-01-18 | $29.48 | $118.80 | 54,450 | — | — |
| 2012-01-17 | $29.44 | $118.64 | 89,250 | — | — |
| 2012-01-13 | $29.48 | $118.80 | 79,650 | — | — |
| 2012-01-12 | $29.73 | $119.79 | 49,800 | — | — |
| 2012-01-11 | $29.87 | $120.39 | 63,300 | — | — |
| 2012-01-10 | $30.01 | $120.95 | 94,050 | — | — |
| 2012-01-09 | $29.88 | $120.41 | 70,950 | — | — |
| 2012-01-06 | $29.98 | $120.82 | 101,550 | — | — |
| 2012-01-05 | $30.21 | $121.73 | 78,750 | — | — |
| 2012-01-04 | $30.38 | $122.43 | 119,250 | — | — |
| 2012-01-03 | $30.95 | $124.71 | 87,000 | — | — |