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
- 1987-08-10 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 | $34.38 | $37.50 | 224,859 | — | — |
| 2012-12-28 | $33.65 | $36.70 | 216,282 | — | — |
| 2012-12-27 | $33.87 | $36.94 | 169,670 | — | — |
| 2012-12-26 | $34.04 | $37.12 | 208,824 | — | — |
| 2012-12-24 | $34.03 | $37.11 | 49,969 | — | — |
| 2012-12-21 | $34.25 | $37.35 | 623,489 | — | — |
| 2012-12-20 | $34.44 | $37.56 | 536,603 | — | — |
| 2012-12-19 | $35.41 | $38.62 | 461,277 | — | — |
| 2012-12-18 | $35.50 | $38.72 | 987,439 | — | — |
| 2012-12-17 | $34.69 | $37.83 | 298,320 | — | — |
| 2012-12-14 | $34.44 | $37.56 | 283,777 | — | — |
| 2012-12-13 | $34.10 | $37.19 | 329,644 | — | — |
| 2012-12-12 | $34.12 | $37.21 | 241,639 | — | — |
| 2012-12-11 | $34.71 | $37.85 | 467,617 | — | — |
| 2012-12-10 | $33.97 | $37.05 | 382,595 | — | — |
| 2012-12-07 | $33.92 | $37.00 | 314,355 | — | — |
| 2012-12-06 | $34.50 | $37.62 | 313,982 | — | — |
| 2012-12-05 | $34.82 | $37.98 | 334,864 | — | — |
| 2012-12-04 | $34.38 | $37.50 | 334,118 | — | — |
| 2012-12-03 | $33.98 | $37.06 | 283,777 | — | — |
| 2012-11-30 | $34.16 | $37.26 | 338,220 | — | — |
| 2012-11-29 | $34.42 | $37.54 | 256,928 | — | — |
| 2012-11-28 | $33.93 | $37.00 | 303,914 | — | — |
| 2012-11-27 | $34.25 | $37.36 | 318,084 | — | — |
| 2012-11-26 | $33.92 | $36.99 | 234,554 | — | — |
| 2012-11-23 | $34.06 | $37.14 | 104,039 | — | — |
| 2012-11-21 | $33.98 | $37.06 | 195,027 | — | — |
| 2012-11-20 | $34.20 | $37.30 | 148,787 | — | — |
| 2012-11-19 | $34.05 | $37.14 | 234,554 | — | — |
| 2012-11-16 | $33.65 | $36.70 | 343,814 | — | — |
| 2012-11-15 | $34.01 | $37.09 | 802,481 | — | — |
| 2012-11-14 | $33.39 | $36.42 | 211,807 | — | — |
| 2012-11-13 | $33.86 | $36.93 | 183,467 | — | — |
| 2012-11-12 | $33.52 | $36.56 | 224,859 | — | — |
| 2012-11-09 | $33.39 | $36.41 | 421,004 | — | — |
| 2012-11-08 | $32.87 | $35.85 | 228,961 | — | — |
| 2012-11-07 | $33.43 | $36.46 | 601,488 | — | — |
| 2012-11-06 | $32.29 | $35.21 | 529,891 | — | — |
| 2012-11-05 | $32.11 | $35.02 | 670,101 | — | — |
| 2012-11-02 | $33.09 | $36.09 | 231,944 | — | — |
| 2012-11-01 | $33.94 | $37.02 | 380,358 | — | — |
| 2012-10-31 | $33.51 | $36.54 | 363,205 | — | — |
| 2012-10-26 | $33.16 | $36.16 | 189,806 | — | — |
| 2012-10-25 | $33.09 | $36.09 | 155,499 | — | — |
| 2012-10-24 | $32.89 | $35.87 | 227,842 | — | — |
| 2012-10-23 | $32.90 | $35.88 | 178,246 | — | — |
| 2012-10-22 | $32.93 | $35.92 | 245,741 | — | — |
| 2012-10-19 | $32.93 | $35.92 | 315,101 | — | — |
| 2012-10-18 | $33.19 | $36.19 | 185,331 | — | — |
| 2012-10-17 | $32.95 | $35.93 | 236,419 | — | — |
| 2012-10-16 | $32.45 | $35.39 | 316,592 | — | — |
| 2012-10-15 | $32.01 | $34.91 | 350,153 | — | — |
| 2012-10-12 | $31.82 | $34.70 | 86,140 | — | — |
| 2012-10-11 | $31.76 | $34.64 | 214,790 | — | — |
| 2012-10-10 | $31.91 | $34.80 | 238,656 | — | — |
| 2012-10-09 | $31.45 | $34.30 | 156,991 | — | — |
| 2012-10-08 | $31.71 | $34.58 | 95,835 | — | — |
| 2012-10-05 | $31.86 | $34.75 | 139,465 | — | — |
| 2012-10-04 | $31.88 | $34.77 | 180,484 | — | — |
| 2012-10-03 | $31.26 | $34.10 | 213,299 | — | — |
| 2012-10-02 | $31.68 | $34.56 | 284,896 | — | — |
| 2012-10-01 | $31.43 | $34.28 | 327,779 | — | — |
| 2012-09-28 | $31.01 | $33.82 | 181,975 | — | — |
| 2012-09-27 | $31.30 | $34.13 | 116,345 | — | — |
| 2012-09-26 | $30.92 | $33.72 | 140,956 | — | — |
| 2012-09-25 | $31.24 | $34.07 | 266,251 | — | — |
| 2012-09-24 | $31.43 | $34.28 | 245,368 | — | — |
| 2012-09-21 | $31.31 | $34.14 | 342,322 | — | — |
| 2012-09-20 | $31.38 | $34.22 | 139,838 | — | — |
| 2012-09-19 | $31.38 | $34.22 | 159,601 | — | — |
| 2012-09-18 | $31.78 | $34.66 | 323,304 | — | — |
| 2012-09-17 | $31.31 | $34.15 | 125,667 | — | — |
| 2012-09-14 | $31.28 | $34.12 | 459,413 | — | — |
| 2012-09-13 | $31.17 | $33.99 | 528,026 | — | — |
| 2012-09-12 | $31.62 | $34.49 | 136,481 | — | — |
| 2012-09-11 | $31.47 | $34.32 | 336,356 | — | — |
| 2012-09-10 | $31.45 | $34.30 | 328,152 | — | — |
| 2012-09-07 | $31.49 | $34.34 | 439,276 | — | — |
| 2012-09-06 | $32.10 | $35.01 | 477,685 | — | — |
| 2012-09-05 | $31.87 | $34.76 | 793,158 | — | — |
| 2012-09-04 | $31.78 | $34.66 | 512,738 | — | — |
| 2012-08-31 | $30.88 | $33.68 | 545,180 | — | — |
| 2012-08-30 | $30.34 | $33.09 | 284,896 | — | — |
| 2012-08-29 | $30.38 | $33.13 | 345,678 | — | — |
| 2012-08-28 | $30.31 | $33.06 | 547,044 | — | — |
| 2012-08-27 | $30.22 | $32.96 | 284,523 | — | — |
| 2012-08-24 | $30.15 | $32.88 | 272,590 | — | — |
| 2012-08-23 | $30.06 | $32.79 | 190,552 | — | — |
| 2012-08-22 | $30.42 | $33.18 | 395,647 | — | — |
| 2012-08-21 | $30.80 | $33.60 | 213,672 | — | — |
| 2012-08-20 | $31.14 | $33.96 | 178,992 | — | — |
| 2012-08-17 | $31.56 | $34.42 | 226,723 | — | — |
| 2012-08-16 | $31.26 | $34.09 | 370,290 | — | — |
| 2012-08-15 | $31.34 | $34.18 | 269,980 | — | — |
| 2012-08-14 | $30.82 | $33.61 | 585,826 | — | — |
| 2012-08-13 | $31.28 | $34.11 | 606,708 | — | — |
| 2012-08-10 | $30.52 | $33.29 | 842,381 | — | — |
| 2012-08-09 | $30.51 | $33.27 | 3,456,783 | — | — |
| 2012-08-08 | $26.87 | $29.31 | 427,716 | — | — |
| 2012-08-07 | $26.95 | $29.39 | 284,523 | — | — |
| 2012-08-06 | $26.81 | $29.24 | 209,570 | — | — |
| 2012-08-03 | $27.03 | $29.48 | 322,559 | — | — |
| 2012-08-02 | $26.50 | $28.90 | 300,557 | — | — |
| 2012-08-01 | $25.97 | $28.33 | 296,828 | — | — |
| 2012-07-31 | $26.26 | $28.64 | 192,789 | — | — |
| 2012-07-30 | $26.32 | $28.70 | 130,142 | — | — |
| 2012-07-27 | $26.73 | $29.16 | 251,335 | — | — |
| 2012-07-26 | $26.34 | $28.73 | 235,300 | — | — |
| 2012-07-25 | $25.48 | $27.79 | 163,330 | — | — |
| 2012-07-24 | $25.49 | $27.80 | 313,609 | — | — |
| 2012-07-23 | $26.19 | $28.56 | 212,926 | — | — |
| 2012-07-20 | $26.97 | $29.42 | 192,044 | — | — |
| 2012-07-19 | $27.23 | $29.70 | 146,923 | — | — |
| 2012-07-18 | $27.27 | $29.74 | 212,926 | — | — |
| 2012-07-17 | $27.13 | $29.58 | 167,059 | — | — |
| 2012-07-16 | $26.48 | $28.88 | 124,922 | — | — |
| 2012-07-13 | $26.71 | $29.13 | 302,049 | — | — |
| 2012-07-12 | $26.18 | $28.56 | 220,384 | — | — |
| 2012-07-11 | $25.89 | $28.24 | 247,979 | — | — |
| 2012-07-10 | $25.53 | $27.84 | 517,585 | — | — |
| 2012-07-09 | $26.27 | $28.65 | 246,114 | — | — |
| 2012-07-06 | $26.59 | $29.00 | 243,504 | — | — |
| 2012-07-05 | $27.12 | $29.57 | 193,908 | — | — |
| 2012-07-03 | $27.11 | $29.57 | 190,179 | — | — |
| 2012-07-02 | $26.90 | $29.33 | 831,194 | — | — |
| 2012-06-29 | $26.71 | $29.13 | 287,506 | — | — |
| 2012-06-28 | $25.54 | $27.86 | 186,450 | — | — |
| 2012-06-27 | $25.55 | $27.86 | 275,200 | — | — |
| 2012-06-26 | $25.92 | $28.26 | 462,396 | — | — |
| 2012-06-25 | $25.33 | $27.63 | 252,453 | — | — |
| 2012-06-22 | $26.01 | $28.37 | 271,844 | — | — |
| 2012-06-21 | $26.18 | $28.55 | 406,834 | — | — |
| 2012-06-20 | $26.71 | $29.13 | 348,662 | — | — |
| 2012-06-19 | $26.63 | $29.04 | 361,713 | — | — |
| 2012-06-18 | $25.55 | $27.86 | 335,983 | — | — |
| 2012-06-15 | $25.81 | $28.15 | 494,093 | — | — |
| 2012-06-14 | $25.53 | $27.85 | 285,641 | — | — |
| 2012-06-13 | $25.75 | $28.09 | 192,044 | — | — |
| 2012-06-12 | $26.22 | $28.59 | 215,163 | — | — |
| 2012-06-11 | $25.85 | $28.19 | 330,017 | — | — |
| 2012-06-08 | $26.76 | $29.18 | 190,552 | — | — |
| 2012-06-07 | $26.37 | $28.76 | 266,251 | — | — |
| 2012-06-06 | $26.60 | $29.01 | 273,336 | — | — |
| 2012-06-05 | $25.84 | $28.18 | 404,597 | — | — |
| 2012-06-04 | $25.85 | $28.19 | 518,704 | — | — |
| 2012-06-01 | $26.17 | $28.54 | 560,096 | — | — |
| 2012-05-31 | $27.43 | $29.91 | 670,847 | — | — |
| 2012-05-30 | $27.32 | $29.80 | 401,613 | — | — |
| 2012-05-29 | $27.88 | $30.41 | 424,360 | — | — |
| 2012-05-25 | $27.52 | $30.01 | 231,198 | — | — |
| 2012-05-24 | $27.69 | $30.19 | 224,113 | — | — |
| 2012-05-23 | $27.57 | $30.06 | 391,545 | — | — |
| 2012-05-22 | $27.88 | $30.41 | 529,518 | — | — |
| 2012-05-21 | $27.54 | $30.04 | 364,323 | — | — |
| 2012-05-18 | $26.80 | $29.23 | 881,163 | — | — |
| 2012-05-17 | $26.33 | $28.71 | 621,251 | — | — |
| 2012-05-16 | $26.37 | $28.76 | 366,188 | — | — |
| 2012-05-15 | $26.35 | $28.74 | 212,553 | — | — |
| 2012-05-14 | $26.02 | $28.37 | 162,212 | — | — |
| 2012-05-11 | $26.43 | $28.82 | 237,164 | — | — |
| 2012-05-10 | $26.14 | $28.51 | 425,106 | — | — |
| 2012-05-09 | $26.03 | $28.38 | 205,095 | — | — |
| 2012-05-08 | $26.49 | $28.89 | 214,790 | — | — |
| 2012-05-07 | $26.39 | $28.78 | 156,618 | — | — |
| 2012-05-04 | $26.18 | $28.55 | 233,808 | — | — |
| 2012-05-03 | $26.81 | $29.24 | 238,656 | — | — |
| 2012-05-02 | $27.35 | $29.83 | 178,246 | — | — |
| 2012-05-01 | $26.95 | $29.39 | 275,946 | — | — |
| 2012-04-30 | $27.21 | $29.68 | 331,881 | — | — |
| 2012-04-27 | $27.83 | $30.35 | 431,445 | — | — |
| 2012-04-26 | $27.21 | $29.67 | 224,859 | — | — |
| 2012-04-25 | $26.95 | $29.39 | 375,510 | — | — |
| 2012-04-24 | $25.81 | $28.15 | 402,732 | — | — |
| 2012-04-23 | $25.46 | $27.76 | 405,715 | — | — |
| 2012-04-20 | $26.55 | $28.95 | 218,892 | — | — |
| 2012-04-19 | $26.07 | $28.43 | 353,509 | — | — |
| 2012-04-18 | $26.59 | $29.00 | 725,291 | — | — |
| 2012-04-17 | $27.70 | $30.22 | 905,401 | — | — |
| 2012-04-16 | $26.57 | $28.98 | 176,009 | — | — |
| 2012-04-13 | $26.31 | $28.69 | 290,116 | — | — |
| 2012-04-12 | $26.91 | $29.34 | 362,459 | — | — |
| 2012-04-11 | $26.28 | $28.67 | 427,343 | — | — |
| 2012-04-10 | $25.47 | $27.78 | 422,123 | — | — |
| 2012-04-09 | $25.99 | $28.35 | 289,743 | — | — |
| 2012-04-05 | $26.73 | $29.16 | 341,576 | — | — |
| 2012-04-04 | $26.60 | $29.01 | 247,233 | — | — |
| 2012-04-03 | $27.16 | $29.62 | 379,239 | — | — |
| 2012-04-02 | $27.41 | $29.89 | 566,808 | — | — |
| 2012-03-30 | $27.13 | $29.59 | 442,632 | — | — |
| 2012-03-29 | $27.05 | $29.50 | 247,979 | — | — |
| 2012-03-28 | $27.18 | $29.65 | 459,040 | — | — |
| 2012-03-27 | $27.21 | $29.68 | 290,489 | — | — |
| 2012-03-26 | $27.44 | $29.92 | 459,413 | — | — |
| 2012-03-23 | $26.74 | $29.17 | 356,865 | — | — |
| 2012-03-22 | $26.84 | $29.27 | 495,957 | — | — |
| 2012-03-21 | $27.40 | $29.88 | 302,422 | — | — |
| 2012-03-20 | $27.27 | $29.74 | 301,303 | — | — |
| 2012-03-19 | $27.67 | $30.18 | 322,186 | — | — |
| 2012-03-16 | $27.47 | $29.96 | 481,414 | — | — |
| 2012-03-15 | $27.78 | $30.30 | 641,761 | — | — |
| 2012-03-14 | $27.03 | $29.48 | 579,860 | — | — |
| 2012-03-13 | $26.66 | $29.08 | 924,046 | — | — |
| 2012-03-12 | $26.24 | $28.62 | 1,433,428 | — | — |
| 2012-03-09 | $25.07 | $27.35 | 766,682 | — | — |
| 2012-03-08 | $25.47 | $27.78 | 174,890 | — | — |
| 2012-03-07 | $25.20 | $27.49 | 150,279 | — | — |
| 2012-03-06 | $24.78 | $27.02 | 429,954 | — | — |
| 2012-03-05 | $25.28 | $27.57 | 161,839 | — | — |
| 2012-03-02 | $25.26 | $27.55 | 277,438 | — | — |
| 2012-03-01 | $25.86 | $28.21 | 454,938 | — | — |
| 2012-02-29 | $26.21 | $28.59 | 390,426 | — | — |
| 2012-02-28 | $26.73 | $29.16 | 359,849 | — | — |
| 2012-02-27 | $26.68 | $29.10 | 350,153 | — | — |
| 2012-02-24 | $26.80 | $29.23 | 514,602 | — | — |
| 2012-02-23 | $26.82 | $29.25 | 510,873 | — | — |
| 2012-02-22 | $26.44 | $28.84 | 196,145 | — | — |
| 2012-02-21 | $26.52 | $28.92 | 363,578 | — | — |
| 2012-02-17 | $26.39 | $28.78 | 209,943 | — | — |
| 2012-02-16 | $26.38 | $28.77 | 314,728 | — | — |
| 2012-02-15 | $25.50 | $27.81 | 244,995 | — | — |
| 2012-02-14 | $26.11 | $28.48 | 180,111 | — | — |
| 2012-02-13 | $25.90 | $28.24 | 206,587 | — | — |
| 2012-02-10 | $25.56 | $27.87 | 254,691 | — | — |
| 2012-02-09 | $25.71 | $28.05 | 348,289 | — | — |
| 2012-02-08 | $25.59 | $27.91 | 509,009 | — | — |
| 2012-02-07 | $25.73 | $28.07 | 418,767 | — | — |
| 2012-02-06 | $25.99 | $28.35 | 375,137 | — | — |
| 2012-02-03 | $26.20 | $28.57 | 468,362 | — | — |
| 2012-02-02 | $26.32 | $28.71 | 125,294 | — | — |
| 2012-02-01 | $26.28 | $28.66 | 307,270 | — | — |
| 2012-01-31 | $25.79 | $28.13 | 221,503 | — | — |
| 2012-01-30 | $25.46 | $27.77 | 134,990 | — | — |
| 2012-01-27 | $25.85 | $28.19 | 250,962 | — | — |
| 2012-01-26 | $25.79 | $28.12 | 211,434 | — | — |
| 2012-01-25 | $25.78 | $28.12 | 181,229 | — | — |
| 2012-01-24 | $25.52 | $27.83 | 274,827 | — | — |
| 2012-01-23 | $25.39 | $27.69 | 169,670 | — | — |
| 2012-01-20 | $25.71 | $28.04 | 227,096 | — | — |
| 2012-01-19 | $26.15 | $28.52 | 306,897 | — | — |
| 2012-01-18 | $25.88 | $28.23 | 272,217 | — | — |
| 2012-01-17 | $25.38 | $27.68 | 370,290 | — | — |
| 2012-01-13 | $25.13 | $27.41 | 174,144 | — | — |
| 2012-01-12 | $25.19 | $27.47 | 229,334 | — | — |
| 2012-01-11 | $25.14 | $27.42 | 318,830 | — | — |
| 2012-01-10 | $25.19 | $27.48 | 320,694 | — | — |
| 2012-01-09 | $25.14 | $27.42 | 621,997 | — | — |
| 2012-01-06 | $24.95 | $27.21 | 585,826 | — | — |
| 2012-01-05 | $25.21 | $27.49 | 442,259 | — | — |
| 2012-01-04 | $25.35 | $27.64 | 421,750 | — | — |
| 2012-01-03 | $25.81 | $28.14 | 331,508 | — | — |