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
- 2011-06-24 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 | $31.50 | $32.72 | 4,202,800 | — | — |
| 2012-12-28 | $30.56 | $31.74 | 3,272,400 | — | — |
| 2012-12-27 | $31.01 | $32.21 | 3,663,200 | — | — |
| 2012-12-26 | $30.83 | $32.03 | 2,978,800 | — | — |
| 2012-12-24 | $31.18 | $32.39 | 2,139,000 | — | — |
| 2012-12-21 | $31.07 | $32.28 | 8,528,800 | — | — |
| 2012-12-20 | $31.13 | $32.34 | 5,211,200 | — | — |
| 2012-12-19 | $31.11 | $32.32 | 8,451,000 | — | — |
| 2012-12-18 | $31.50 | $32.72 | 4,907,400 | — | — |
| 2012-12-17 | $31.48 | $32.70 | 5,535,800 | — | — |
| 2012-12-14 | $31.42 | $32.63 | 6,894,600 | — | — |
| 2012-12-13 | $30.89 | $32.08 | 6,203,400 | — | — |
| 2012-12-12 | $30.76 | $31.95 | 7,966,400 | — | — |
| 2012-12-11 | $30.71 | $31.90 | 8,740,000 | — | — |
| 2012-12-10 | $31.00 | $32.21 | 8,624,200 | — | — |
| 2012-12-07 | $30.35 | $31.53 | 8,382,000 | — | — |
| 2012-12-06 | $29.70 | $30.85 | 8,582,200 | — | — |
| 2012-12-05 | $29.06 | $30.18 | 6,379,800 | — | — |
| 2012-12-04 | $29.58 | $30.73 | 4,738,200 | — | — |
| 2012-12-03 | $29.78 | $30.93 | 5,783,400 | — | — |
| 2012-11-30 | $29.77 | $30.92 | 5,146,600 | — | — |
| 2012-11-29 | $29.73 | $30.88 | 5,291,800 | — | — |
| 2012-11-28 | $29.63 | $30.77 | 5,923,800 | — | — |
| 2012-11-27 | $29.30 | $30.43 | 5,961,400 | — | — |
| 2012-11-26 | $29.53 | $30.68 | 4,679,400 | — | — |
| 2012-11-23 | $29.49 | $30.63 | 2,007,600 | — | — |
| 2012-11-21 | $28.92 | $30.04 | 4,167,000 | — | — |
| 2012-11-20 | $28.50 | $29.61 | 6,521,600 | — | — |
| 2012-11-19 | $28.29 | $29.38 | 6,946,800 | — | — |
| 2012-11-16 | $27.17 | $28.04 | 7,317,800 | — | — |
| 2012-11-15 | $27.03 | $27.90 | 6,306,200 | — | — |
| 2012-11-14 | $26.57 | $27.42 | 5,887,200 | — | — |
| 2012-11-13 | $26.95 | $27.82 | 4,391,800 | — | — |
| 2012-11-12 | $26.94 | $27.80 | 5,293,400 | — | — |
| 2012-11-09 | $26.56 | $27.41 | 6,529,400 | — | — |
| 2012-11-08 | $27.16 | $28.03 | 5,078,800 | — | — |
| 2012-11-07 | $27.73 | $28.62 | 5,502,400 | — | — |
| 2012-11-06 | $28.49 | $29.40 | 8,509,200 | — | — |
| 2012-11-05 | $27.38 | $28.26 | 6,718,800 | — | — |
| 2012-11-02 | $26.53 | $27.38 | 6,790,200 | — | — |
| 2012-11-01 | $27.01 | $27.88 | 7,261,800 | — | — |
| 2012-10-31 | $27.47 | $28.35 | 5,480,800 | — | — |
| 2012-10-26 | $27.81 | $28.70 | 4,881,800 | — | — |
| 2012-10-25 | $26.98 | $27.85 | 2,833,600 | — | — |
| 2012-10-24 | $26.85 | $27.71 | 3,486,200 | — | — |
| 2012-10-23 | $26.63 | $27.48 | 5,155,400 | — | — |
| 2012-10-22 | $27.26 | $28.14 | 4,712,800 | — | — |
| 2012-10-19 | $27.47 | $28.35 | 4,888,000 | — | — |
| 2012-10-18 | $27.40 | $28.27 | 5,600,400 | — | — |
| 2012-10-17 | $27.88 | $28.77 | 4,023,800 | — | — |
| 2012-10-16 | $27.53 | $28.41 | 3,856,800 | — | — |
| 2012-10-15 | $27.19 | $28.06 | 4,308,600 | — | — |
| 2012-10-12 | $27.15 | $28.02 | 8,333,200 | — | — |
| 2012-10-11 | $27.33 | $28.21 | 7,215,000 | — | — |
| 2012-10-10 | $27.65 | $28.54 | 10,620,600 | — | — |
| 2012-10-09 | $28.57 | $29.48 | 8,248,000 | — | — |
| 2012-10-08 | $28.96 | $29.89 | 18,623,800 | — | — |
| 2012-10-05 | $27.43 | $28.32 | 6,537,800 | — | — |
| 2012-10-04 | $27.80 | $28.69 | 5,612,800 | — | — |
| 2012-10-03 | $27.26 | $28.14 | 4,393,800 | — | — |
| 2012-10-02 | $27.70 | $28.58 | 4,060,200 | — | — |
| 2012-10-01 | $27.67 | $28.56 | 5,216,600 | — | — |
| 2012-09-28 | $27.30 | $28.17 | 4,748,400 | — | — |
| 2012-09-27 | $27.26 | $28.14 | 4,347,400 | — | — |
| 2012-09-26 | $26.50 | $27.35 | 6,965,400 | — | — |
| 2012-09-25 | $26.83 | $27.69 | 7,181,200 | — | — |
| 2012-09-24 | $26.73 | $27.58 | 3,611,600 | — | — |
| 2012-09-21 | $26.86 | $27.72 | 6,562,000 | — | — |
| 2012-09-20 | $26.68 | $27.54 | 5,248,200 | — | — |
| 2012-09-19 | $26.61 | $27.46 | 7,473,400 | — | — |
| 2012-09-18 | $26.04 | $26.87 | 13,020,800 | — | — |
| 2012-09-17 | $26.82 | $27.68 | 7,284,200 | — | — |
| 2012-09-14 | $27.81 | $28.70 | 6,450,600 | — | — |
| 2012-09-13 | $27.33 | $28.21 | 5,895,400 | — | — |
| 2012-09-12 | $26.74 | $27.60 | 6,444,200 | — | — |
| 2012-09-11 | $26.67 | $27.53 | 5,511,200 | — | — |
| 2012-09-10 | $26.18 | $27.02 | 3,613,600 | — | — |
| 2012-09-07 | $25.95 | $26.78 | 3,713,400 | — | — |
| 2012-09-06 | $25.46 | $26.28 | 5,433,000 | — | — |
| 2012-09-05 | $25.16 | $25.97 | 5,202,600 | — | — |
| 2012-09-04 | $25.40 | $26.21 | 5,189,200 | — | — |
| 2012-08-31 | $25.88 | $26.71 | 7,878,200 | — | — |
| 2012-08-30 | $25.41 | $26.22 | 5,627,000 | — | — |
| 2012-08-29 | $24.86 | $25.66 | 3,183,400 | — | — |
| 2012-08-28 | $24.92 | $25.71 | 5,283,000 | — | — |
| 2012-08-27 | $24.80 | $25.60 | 5,755,600 | — | — |
| 2012-08-24 | $24.38 | $25.16 | 3,465,000 | — | — |
| 2012-08-23 | $24.52 | $25.31 | 2,757,200 | — | — |
| 2012-08-22 | $24.63 | $25.42 | 3,986,200 | — | — |
| 2012-08-21 | $24.46 | $25.25 | 5,700,200 | — | — |
| 2012-08-20 | $24.78 | $25.57 | 5,108,800 | — | — |
| 2012-08-17 | $24.63 | $25.42 | 6,760,000 | — | — |
| 2012-08-16 | $24.86 | $25.65 | 6,093,200 | — | — |
| 2012-08-15 | $24.86 | $25.66 | 5,189,400 | — | — |
| 2012-08-14 | $24.57 | $25.35 | 4,362,800 | — | — |
| 2012-08-13 | $24.78 | $25.39 | 4,855,000 | — | — |
| 2012-08-10 | $24.78 | $25.39 | 5,729,600 | — | — |
| 2012-08-09 | $24.40 | $25.00 | 5,698,200 | — | — |
| 2012-08-08 | $24.74 | $25.35 | 5,830,400 | — | — |
| 2012-08-07 | $25.22 | $25.85 | 6,975,800 | — | — |
| 2012-08-06 | $24.67 | $25.29 | 4,207,600 | — | — |
| 2012-08-03 | $24.70 | $25.31 | 7,230,800 | — | — |
| 2012-08-02 | $24.00 | $24.60 | 9,223,600 | — | — |
| 2012-08-01 | $23.40 | $23.98 | 18,801,000 | — | — |
| 2012-07-31 | $23.65 | $24.24 | 9,495,400 | — | — |
| 2012-07-30 | $23.74 | $24.32 | 5,355,600 | — | — |
| 2012-07-27 | $23.52 | $24.10 | 5,084,800 | — | — |
| 2012-07-26 | $22.91 | $23.48 | 5,176,400 | — | — |
| 2012-07-25 | $22.25 | $22.81 | 4,708,200 | — | — |
| 2012-07-24 | $22.22 | $22.77 | 7,523,800 | — | — |
| 2012-07-23 | $22.93 | $23.50 | 4,756,200 | — | — |
| 2012-07-20 | $22.78 | $23.35 | 3,373,200 | — | — |
| 2012-07-19 | $22.75 | $23.32 | 7,953,800 | — | — |
| 2012-07-18 | $23.42 | $24.00 | 6,735,800 | — | — |
| 2012-07-17 | $22.73 | $23.29 | 6,909,600 | — | — |
| 2012-07-16 | $22.42 | $22.98 | 5,437,600 | — | — |
| 2012-07-13 | $22.48 | $23.03 | 8,647,200 | — | — |
| 2012-07-12 | $21.72 | $22.25 | 9,387,000 | — | — |
| 2012-07-11 | $22.19 | $22.74 | 7,089,200 | — | — |
| 2012-07-10 | $22.00 | $22.54 | 5,399,800 | — | — |
| 2012-07-09 | $22.20 | $22.75 | 5,588,400 | — | — |
| 2012-07-06 | $22.25 | $22.81 | 4,713,000 | — | — |
| 2012-07-05 | $22.10 | $22.65 | 8,391,200 | — | — |
| 2012-07-03 | $22.68 | $23.24 | 7,438,000 | — | — |
| 2012-07-02 | $23.04 | $23.61 | 7,390,600 | — | — |
| 2012-06-29 | $22.46 | $23.02 | 10,990,000 | — | — |
| 2012-06-28 | $22.09 | $22.64 | 8,631,800 | — | — |
| 2012-06-27 | $21.26 | $21.79 | 5,665,600 | — | — |
| 2012-06-26 | $21.28 | $21.80 | 7,313,200 | — | — |
| 2012-06-25 | $20.67 | $21.18 | 5,611,200 | — | — |
| 2012-06-22 | $20.90 | $21.41 | 13,357,400 | — | — |
| 2012-06-21 | $20.67 | $21.18 | 8,412,800 | — | — |
| 2012-06-20 | $21.40 | $21.93 | 13,889,400 | — | — |
| 2012-06-19 | $20.43 | $20.94 | 7,763,600 | — | — |
| 2012-06-18 | $19.92 | $20.41 | 7,128,800 | — | — |
| 2012-06-15 | $20.08 | $20.57 | 8,010,400 | — | — |
| 2012-06-14 | $19.70 | $20.19 | 3,945,000 | — | — |
| 2012-06-13 | $19.38 | $19.86 | 5,741,000 | — | — |
| 2012-06-12 | $19.54 | $20.02 | 8,485,400 | — | — |
| 2012-06-11 | $18.94 | $19.41 | 6,475,000 | — | — |
| 2012-06-08 | $18.68 | $19.14 | 4,541,400 | — | — |
| 2012-06-07 | $18.62 | $19.08 | 7,936,800 | — | — |
| 2012-06-06 | $18.16 | $18.61 | 5,932,000 | — | — |
| 2012-06-05 | $17.60 | $18.04 | 5,363,600 | — | — |
| 2012-06-04 | $17.14 | $17.57 | 6,215,600 | — | — |
| 2012-06-01 | $17.62 | $18.06 | 5,773,800 | — | — |
| 2012-05-31 | $18.04 | $18.48 | 7,846,000 | — | — |
| 2012-05-30 | $18.29 | $18.74 | 5,839,000 | — | — |
| 2012-05-29 | $18.62 | $19.08 | 6,731,200 | — | — |
| 2012-05-25 | $18.44 | $18.90 | 6,079,000 | — | — |
| 2012-05-24 | $17.90 | $18.34 | 5,162,200 | — | — |
| 2012-05-23 | $17.71 | $18.15 | 5,765,600 | — | — |
| 2012-05-22 | $17.70 | $18.13 | 5,883,600 | — | — |
| 2012-05-21 | $17.98 | $18.43 | 4,373,200 | — | — |
| 2012-05-18 | $17.46 | $17.89 | 10,113,000 | — | — |
| 2012-05-17 | $17.43 | $17.87 | 6,667,800 | — | — |
| 2012-05-16 | $17.64 | $18.07 | 7,299,800 | — | — |
| 2012-05-15 | $17.65 | $18.09 | 7,119,800 | — | — |
| 2012-05-14 | $17.91 | $18.35 | 8,644,800 | — | — |
| 2012-05-11 | $18.61 | $18.94 | 7,818,600 | — | — |
| 2012-05-10 | $19.10 | $19.44 | 6,077,600 | — | — |
| 2012-05-09 | $19.11 | $19.45 | 7,387,800 | — | — |
| 2012-05-08 | $19.26 | $19.61 | 7,880,800 | — | — |
| 2012-05-07 | $19.83 | $20.19 | 7,366,600 | — | — |
| 2012-05-04 | $19.87 | $20.23 | 7,031,600 | — | — |
| 2012-05-03 | $20.18 | $20.54 | 6,800,000 | — | — |
| 2012-05-02 | $20.75 | $21.12 | 5,194,600 | — | — |
| 2012-05-01 | $20.61 | $20.97 | 9,434,200 | — | — |
| 2012-04-30 | $20.81 | $21.18 | 6,763,600 | — | — |
| 2012-04-27 | $20.65 | $21.02 | 5,680,200 | — | — |
| 2012-04-26 | $20.33 | $20.69 | 3,327,400 | — | — |
| 2012-04-25 | $20.06 | $20.41 | 3,938,400 | — | — |
| 2012-04-24 | $20.13 | $20.49 | 3,121,800 | — | — |
| 2012-04-23 | $20.00 | $20.36 | 4,998,800 | — | — |
| 2012-04-20 | $19.95 | $20.31 | 5,271,400 | — | — |
| 2012-04-19 | $19.87 | $20.23 | 4,941,600 | — | — |
| 2012-04-18 | $19.93 | $20.29 | 6,830,800 | — | — |
| 2012-04-17 | $20.00 | $20.35 | 7,423,000 | — | — |
| 2012-04-16 | $20.00 | $20.36 | 11,498,000 | — | — |
| 2012-04-13 | $20.81 | $21.18 | 5,088,600 | — | — |
| 2012-04-12 | $20.88 | $21.25 | 12,313,400 | — | — |
| 2012-04-11 | $20.75 | $21.13 | 6,066,800 | — | — |
| 2012-04-10 | $20.92 | $21.29 | 7,827,800 | — | — |
| 2012-04-09 | $21.23 | $21.61 | 5,659,000 | — | — |
| 2012-04-05 | $21.07 | $21.44 | 5,284,800 | — | — |
| 2012-04-04 | $21.30 | $21.68 | 7,821,400 | — | — |
| 2012-04-03 | $21.20 | $21.58 | 12,358,200 | — | — |
| 2012-04-02 | $21.72 | $22.11 | 9,149,800 | — | — |
| 2012-03-30 | $21.68 | $22.07 | 7,078,400 | — | — |
| 2012-03-29 | $21.62 | $22.01 | 5,025,000 | — | — |
| 2012-03-28 | $21.78 | $22.17 | 7,307,800 | — | — |
| 2012-03-27 | $22.00 | $22.39 | 6,284,800 | — | — |
| 2012-03-26 | $22.61 | $23.01 | 8,456,000 | — | — |
| 2012-03-23 | $22.00 | $22.39 | 4,814,800 | — | — |
| 2012-03-22 | $21.68 | $22.07 | 6,900,000 | — | — |
| 2012-03-21 | $21.84 | $22.23 | 5,243,400 | — | — |
| 2012-03-20 | $21.90 | $22.29 | 4,488,800 | — | — |
| 2012-03-19 | $22.28 | $22.67 | 3,862,800 | — | — |
| 2012-03-16 | $22.09 | $22.49 | 7,662,200 | — | — |
| 2012-03-15 | $21.95 | $22.34 | 5,544,400 | — | — |
| 2012-03-14 | $21.96 | $22.35 | 5,444,800 | — | — |
| 2012-03-13 | $22.02 | $22.41 | 8,265,600 | — | — |
| 2012-03-12 | $21.89 | $22.28 | 6,024,400 | — | — |
| 2012-03-09 | $21.95 | $22.34 | 5,795,400 | — | — |
| 2012-03-08 | $21.82 | $22.21 | 11,870,200 | — | — |
| 2012-03-07 | $21.28 | $21.66 | 5,973,600 | — | — |
| 2012-03-06 | $21.00 | $21.37 | 5,533,200 | — | — |
| 2012-03-05 | $21.38 | $21.76 | 4,690,800 | — | — |
| 2012-03-02 | $21.09 | $21.47 | 5,396,600 | — | — |
| 2012-03-01 | $21.36 | $21.74 | 10,728,800 | — | — |
| 2012-02-29 | $20.78 | $21.15 | 10,255,600 | — | — |
| 2012-02-28 | $20.83 | $21.21 | 15,318,400 | — | — |
| 2012-02-27 | $21.31 | $21.69 | 9,289,800 | — | — |
| 2012-02-24 | $21.43 | $21.81 | 5,858,400 | — | — |
| 2012-02-23 | $21.84 | $22.24 | 5,967,200 | — | — |
| 2012-02-22 | $21.76 | $22.15 | 7,642,400 | — | — |
| 2012-02-21 | $21.91 | $22.30 | 6,473,600 | — | — |
| 2012-02-17 | $21.72 | $22.11 | 7,105,000 | — | — |
| 2012-02-16 | $22.05 | $22.44 | 6,863,600 | — | — |
| 2012-02-15 | $21.85 | $22.24 | 8,360,600 | — | — |
| 2012-02-14 | $22.01 | $22.40 | 1,749,600 | — | — |
| 2012-02-13 | $21.74 | $22.00 | 8,935,200 | — | — |
| 2012-02-10 | $22.04 | $22.31 | 7,004,800 | — | — |
| 2012-02-09 | $22.42 | $22.69 | 7,108,000 | — | — |
| 2012-02-08 | $22.48 | $22.75 | 15,936,400 | — | — |
| 2012-02-07 | $21.96 | $22.23 | 11,722,200 | — | — |
| 2012-02-06 | $22.21 | $22.48 | 10,961,600 | — | — |
| 2012-02-03 | $21.99 | $22.26 | 10,732,600 | — | — |
| 2012-02-02 | $21.28 | $21.54 | 7,455,400 | — | — |
| 2012-02-01 | $20.94 | $21.19 | 22,295,000 | — | — |
| 2012-01-31 | $19.11 | $19.34 | 10,394,400 | — | — |
| 2012-01-30 | $18.74 | $18.97 | 3,700,400 | — | — |
| 2012-01-27 | $18.76 | $18.99 | 6,156,600 | — | — |
| 2012-01-26 | $18.75 | $18.98 | 6,187,600 | — | — |
| 2012-01-25 | $19.38 | $19.61 | 10,327,400 | — | — |
| 2012-01-24 | $19.52 | $19.76 | 7,422,000 | — | — |
| 2012-01-23 | $18.93 | $19.16 | 5,406,600 | — | — |
| 2012-01-20 | $18.58 | $18.81 | 9,676,800 | — | — |
| 2012-01-19 | $17.92 | $18.14 | 6,292,800 | — | — |
| 2012-01-18 | $17.73 | $17.94 | 7,981,200 | — | — |
| 2012-01-17 | $16.77 | $16.97 | 4,440,600 | — | — |
| 2012-01-13 | $16.51 | $16.71 | 6,199,600 | — | — |
| 2012-01-12 | $16.32 | $16.52 | 5,585,800 | — | — |
| 2012-01-11 | $16.45 | $16.64 | 11,263,400 | — | — |
| 2012-01-10 | $15.92 | $16.11 | 6,008,800 | — | — |
| 2012-01-09 | $15.48 | $15.67 | 9,679,000 | — | — |
| 2012-01-06 | $15.83 | $16.02 | 7,554,600 | — | — |
| 2012-01-05 | $15.96 | $16.15 | 12,392,000 | — | — |
| 2012-01-04 | $16.88 | $17.08 | 5,791,400 | — | — |
| 2012-01-03 | $16.71 | $16.91 | 5,043,200 | — | — |