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
- 1973-02-21 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 | $25.45 | $192.58 | 226,300 | — | — |
| 2012-12-28 | $24.01 | $181.68 | 78,600 | — | — |
| 2012-12-27 | $23.85 | $180.47 | 86,200 | — | — |
| 2012-12-26 | $24.17 | $182.89 | 57,600 | — | — |
| 2012-12-24 | $24.43 | $184.86 | 27,700 | — | — |
| 2012-12-21 | $23.84 | $180.40 | 98,400 | — | — |
| 2012-12-20 | $24.72 | $187.05 | 42,700 | — | — |
| 2012-12-19 | $24.80 | $187.66 | 62,000 | — | — |
| 2012-12-18 | $24.80 | $187.66 | 66,800 | — | — |
| 2012-12-17 | $24.26 | $183.57 | 61,000 | — | — |
| 2012-12-14 | $24.37 | $184.41 | 64,500 | — | — |
| 2012-12-13 | $24.46 | $185.09 | 98,300 | — | — |
| 2012-12-12 | $24.59 | $186.07 | 136,900 | — | — |
| 2012-12-11 | $23.77 | $179.87 | 89,300 | — | — |
| 2012-12-10 | $23.05 | $174.42 | 90,000 | — | — |
| 2012-12-07 | $22.37 | $169.27 | 62,200 | — | — |
| 2012-12-06 | $22.24 | $168.29 | 62,600 | — | — |
| 2012-12-05 | $22.32 | $168.89 | 98,900 | — | — |
| 2012-12-04 | $22.06 | $166.93 | 70,700 | — | — |
| 2012-12-03 | $22.12 | $167.38 | 63,900 | — | — |
| 2012-11-30 | $22.28 | $168.59 | 101,800 | — | — |
| 2012-11-29 | $22.10 | $167.23 | 133,100 | — | — |
| 2012-11-28 | $22.25 | $168.36 | 57,200 | — | — |
| 2012-11-27 | $22.35 | $169.12 | 138,800 | — | — |
| 2012-11-26 | $22.08 | $167.08 | 175,400 | — | — |
| 2012-11-23 | $22.50 | $170.26 | 49,300 | — | — |
| 2012-11-21 | $22.28 | $168.59 | 247,500 | — | — |
| 2012-11-20 | $22.64 | $171.32 | 200,900 | — | — |
| 2012-11-19 | $22.67 | $171.54 | 437,600 | — | — |
| 2012-11-16 | $24.29 | $183.80 | 153,100 | — | — |
| 2012-11-15 | $23.23 | $175.78 | 154,400 | — | — |
| 2012-11-14 | $23.18 | $175.40 | 262,700 | — | — |
| 2012-11-13 | $25.27 | $191.22 | 33,400 | — | — |
| 2012-11-12 | $25.78 | $195.08 | 32,500 | — | — |
| 2012-11-09 | $25.57 | $193.49 | 40,500 | — | — |
| 2012-11-08 | $25.21 | $190.76 | 105,700 | — | — |
| 2012-11-07 | $26.25 | $198.63 | 117,400 | — | — |
| 2012-11-06 | $28.11 | $212.71 | 111,400 | — | — |
| 2012-11-05 | $27.17 | $205.59 | 118,900 | — | — |
| 2012-11-02 | $26.52 | $200.68 | 52,800 | — | — |
| 2012-11-01 | $27.15 | $205.44 | 79,000 | — | — |
| 2012-10-31 | $26.29 | $198.93 | 105,800 | — | — |
| 2012-10-26 | $26.86 | $203.25 | 134,700 | — | — |
| 2012-10-25 | $29.36 | $213.61 | 173,400 | — | — |
| 2012-10-24 | $29.98 | $218.13 | 110,500 | — | — |
| 2012-10-23 | $29.40 | $213.91 | 125,400 | — | — |
| 2012-10-22 | $30.00 | $218.27 | 173,200 | — | — |
| 2012-10-19 | $30.06 | $218.71 | 157,100 | — | — |
| 2012-10-18 | $30.51 | $221.98 | 116,700 | — | — |
| 2012-10-17 | $30.20 | $219.73 | 208,300 | — | — |
| 2012-10-16 | $28.77 | $209.32 | 107,500 | — | — |
| 2012-10-15 | $27.95 | $203.36 | 135,300 | — | — |
| 2012-10-12 | $27.04 | $196.74 | 47,700 | — | — |
| 2012-10-11 | $27.14 | $197.46 | 31,600 | — | — |
| 2012-10-10 | $27.03 | $196.66 | 62,900 | — | — |
| 2012-10-09 | $27.28 | $198.48 | 55,000 | — | — |
| 2012-10-08 | $27.09 | $197.10 | 60,300 | — | — |
| 2012-10-05 | $26.74 | $194.55 | 45,600 | — | — |
| 2012-10-04 | $26.44 | $192.37 | 29,900 | — | — |
| 2012-10-03 | $26.05 | $189.53 | 64,900 | — | — |
| 2012-10-02 | $26.18 | $190.48 | 77,500 | — | — |
| 2012-10-01 | $26.78 | $194.84 | 70,700 | — | — |
| 2012-09-28 | $26.81 | $195.06 | 30,500 | — | — |
| 2012-09-27 | $26.87 | $195.50 | 68,900 | — | — |
| 2012-09-26 | $26.73 | $194.48 | 50,200 | — | — |
| 2012-09-25 | $27.36 | $199.06 | 93,200 | — | — |
| 2012-09-24 | $27.26 | $198.34 | 148,800 | — | — |
| 2012-09-21 | $27.14 | $197.46 | 48,100 | — | — |
| 2012-09-20 | $27.36 | $199.06 | 62,700 | — | — |
| 2012-09-19 | $27.99 | $203.65 | 60,100 | — | — |
| 2012-09-18 | $27.54 | $200.37 | 76,300 | — | — |
| 2012-09-17 | $27.07 | $196.95 | 78,500 | — | — |
| 2012-09-14 | $27.87 | $202.77 | 125,200 | — | — |
| 2012-09-13 | $27.70 | $201.54 | 104,100 | — | — |
| 2012-09-12 | $26.90 | $195.72 | 112,000 | — | — |
| 2012-09-11 | $26.62 | $193.68 | 66,800 | — | — |
| 2012-09-10 | $26.02 | $189.31 | 57,700 | — | — |
| 2012-09-07 | $26.09 | $189.82 | 80,400 | — | — |
| 2012-09-06 | $25.21 | $183.42 | 123,200 | — | — |
| 2012-09-05 | $24.58 | $178.84 | 59,100 | — | — |
| 2012-09-04 | $24.50 | $178.25 | 69,100 | — | — |
| 2012-08-31 | $24.78 | $180.29 | 107,600 | — | — |
| 2012-08-30 | $24.40 | $177.53 | 185,200 | — | — |
| 2012-08-29 | $25.60 | $186.26 | 87,100 | — | — |
| 2012-08-28 | $26.78 | $194.84 | 50,300 | — | — |
| 2012-08-27 | $26.70 | $194.26 | 81,600 | — | — |
| 2012-08-24 | $27.14 | $197.46 | 50,600 | — | — |
| 2012-08-23 | $27.36 | $199.06 | 66,600 | — | — |
| 2012-08-22 | $27.96 | $203.43 | 84,300 | — | — |
| 2012-08-21 | $28.27 | $205.68 | 98,300 | — | — |
| 2012-08-20 | $28.27 | $205.68 | 172,300 | — | — |
| 2012-08-17 | $27.30 | $198.63 | 32,000 | — | — |
| 2012-08-16 | $27.05 | $196.81 | 34,400 | — | — |
| 2012-08-15 | $26.90 | $195.72 | 36,700 | — | — |
| 2012-08-14 | $26.46 | $192.52 | 38,400 | — | — |
| 2012-08-13 | $26.64 | $193.82 | 33,800 | — | — |
| 2012-08-10 | $26.89 | $195.64 | 22,900 | — | — |
| 2012-08-09 | $26.74 | $194.55 | 21,600 | — | — |
| 2012-08-08 | $26.74 | $194.55 | 57,000 | — | — |
| 2012-08-07 | $26.49 | $192.73 | 41,000 | — | — |
| 2012-08-06 | $26.20 | $190.62 | 77,000 | — | — |
| 2012-08-03 | $25.64 | $186.55 | 53,200 | — | — |
| 2012-08-02 | $25.65 | $186.62 | 64,900 | — | — |
| 2012-08-01 | $25.57 | $186.04 | 60,200 | — | — |
| 2012-07-31 | $25.97 | $188.95 | 79,200 | — | — |
| 2012-07-30 | $25.80 | $187.71 | 92,800 | — | — |
| 2012-07-27 | $25.49 | $185.46 | 72,500 | — | — |
| 2012-07-26 | $25.92 | $188.59 | 120,600 | — | — |
| 2012-07-25 | $26.74 | $189.90 | 116,400 | — | — |
| 2012-07-24 | $26.56 | $188.62 | 84,000 | — | — |
| 2012-07-23 | $26.73 | $189.82 | 117,200 | — | — |
| 2012-07-20 | $27.37 | $194.37 | 120,900 | — | — |
| 2012-07-19 | $27.99 | $198.77 | 84,600 | — | — |
| 2012-07-18 | $27.06 | $192.17 | 50,700 | — | — |
| 2012-07-17 | $27.08 | $192.31 | 65,800 | — | — |
| 2012-07-16 | $27.11 | $192.52 | 43,900 | — | — |
| 2012-07-13 | $27.27 | $193.66 | 68,000 | — | — |
| 2012-07-12 | $27.15 | $192.81 | 49,000 | — | — |
| 2012-07-11 | $27.29 | $193.80 | 47,400 | — | — |
| 2012-07-10 | $27.60 | $196.00 | 51,000 | — | — |
| 2012-07-09 | $28.04 | $199.13 | 53,100 | — | — |
| 2012-07-06 | $28.00 | $198.84 | 57,100 | — | — |
| 2012-07-05 | $28.34 | $201.26 | 70,800 | — | — |
| 2012-07-03 | $28.35 | $201.33 | 87,800 | — | — |
| 2012-07-02 | $27.40 | $194.58 | 67,700 | — | — |
| 2012-06-29 | $27.49 | $195.22 | 41,900 | — | — |
| 2012-06-28 | $26.83 | $190.54 | 75,000 | — | — |
| 2012-06-27 | $26.86 | $190.75 | 28,700 | — | — |
| 2012-06-26 | $26.82 | $190.46 | 61,900 | — | — |
| 2012-06-25 | $26.88 | $190.89 | 133,200 | — | — |
| 2012-06-22 | $27.12 | $192.59 | 83,900 | — | — |
| 2012-06-21 | $26.98 | $191.60 | 112,800 | — | — |
| 2012-06-20 | $28.06 | $199.27 | 158,100 | — | — |
| 2012-06-19 | $27.54 | $195.58 | 162,600 | — | — |
| 2012-06-18 | $26.32 | $186.91 | 85,600 | — | — |
| 2012-06-15 | $25.71 | $182.58 | 78,200 | — | — |
| 2012-06-14 | $25.54 | $181.37 | 103,900 | — | — |
| 2012-06-13 | $25.04 | $177.82 | 137,700 | — | — |
| 2012-06-12 | $24.49 | $173.92 | 163,100 | — | — |
| 2012-06-11 | $23.59 | $167.53 | 90,200 | — | — |
| 2012-06-08 | $24.65 | $175.05 | 74,300 | — | — |
| 2012-06-07 | $24.68 | $175.27 | 155,200 | — | — |
| 2012-06-06 | $24.63 | $174.91 | 94,700 | — | — |
| 2012-06-05 | $24.42 | $173.42 | 141,900 | — | — |
| 2012-06-04 | $23.80 | $169.02 | 156,600 | — | — |
| 2012-06-01 | $24.11 | $171.22 | 125,700 | — | — |
| 2012-05-31 | $24.69 | $175.34 | 187,600 | — | — |
| 2012-05-30 | $24.78 | $175.98 | 72,400 | — | — |
| 2012-05-29 | $25.26 | $179.39 | 120,000 | — | — |
| 2012-05-25 | $24.60 | $174.70 | 84,400 | — | — |
| 2012-05-24 | $24.73 | $175.62 | 154,200 | — | — |
| 2012-05-23 | $24.61 | $174.77 | 211,000 | — | — |
| 2012-05-22 | $24.25 | $172.21 | 122,000 | — | — |
| 2012-05-21 | $24.77 | $175.91 | 161,000 | — | — |
| 2012-05-18 | $23.75 | $168.66 | 112,500 | — | — |
| 2012-05-17 | $24.08 | $171.01 | 172,100 | — | — |
| 2012-05-16 | $24.74 | $175.69 | 89,000 | — | — |
| 2012-05-15 | $25.06 | $177.97 | 168,000 | — | — |
| 2012-05-14 | $25.80 | $183.22 | 210,300 | — | — |
| 2012-05-11 | $26.35 | $187.13 | 251,000 | — | — |
| 2012-05-10 | $27.16 | $192.88 | 231,800 | — | — |
| 2012-05-09 | $27.92 | $198.28 | 210,000 | — | — |
| 2012-05-08 | $27.29 | $193.80 | 187,800 | — | — |
| 2012-05-07 | $27.74 | $197.00 | 92,000 | — | — |
| 2012-05-04 | $27.98 | $198.70 | 181,700 | — | — |
| 2012-05-03 | $28.37 | $201.47 | 171,600 | — | — |
| 2012-05-02 | $29.93 | $212.55 | 70,000 | — | — |
| 2012-05-01 | $29.97 | $212.83 | 71,100 | — | — |
| 2012-04-30 | $30.49 | $216.53 | 76,000 | — | — |
| 2012-04-27 | $30.63 | $217.52 | 67,200 | — | — |
| 2012-04-26 | $31.20 | $221.57 | 67,600 | — | — |
| 2012-04-25 | $31.32 | $221.96 | 73,100 | — | — |
| 2012-04-24 | $31.50 | $223.24 | 206,800 | — | — |
| 2012-04-23 | $31.56 | $223.66 | 234,800 | — | — |
| 2012-04-20 | $31.28 | $221.68 | 248,800 | — | — |
| 2012-04-19 | $30.62 | $217.00 | 133,400 | — | — |
| 2012-04-18 | $30.56 | $216.57 | 231,700 | — | — |
| 2012-04-17 | $30.99 | $219.62 | 175,200 | — | — |
| 2012-04-16 | $30.42 | $215.58 | 210,100 | — | — |
| 2012-04-13 | $31.42 | $222.67 | 116,200 | — | — |
| 2012-04-12 | $31.76 | $225.08 | 140,300 | — | — |
| 2012-04-11 | $30.30 | $214.73 | 78,900 | — | — |
| 2012-04-10 | $29.80 | $211.19 | 201,900 | — | — |
| 2012-04-09 | $30.41 | $215.51 | 79,000 | — | — |
| 2012-04-05 | $30.16 | $213.74 | 232,300 | — | — |
| 2012-04-04 | $30.22 | $214.16 | 124,800 | — | — |
| 2012-04-03 | $30.65 | $217.21 | 108,400 | — | — |
| 2012-04-02 | $30.88 | $218.84 | 93,700 | — | — |
| 2012-03-30 | $30.64 | $217.14 | 65,000 | — | — |
| 2012-03-29 | $30.33 | $214.94 | 77,600 | — | — |
| 2012-03-28 | $29.92 | $212.04 | 180,000 | — | — |
| 2012-03-27 | $31.54 | $223.52 | 91,000 | — | — |
| 2012-03-26 | $31.67 | $224.44 | 80,000 | — | — |
| 2012-03-23 | $31.46 | $222.95 | 77,300 | — | — |
| 2012-03-22 | $30.88 | $218.84 | 75,900 | — | — |
| 2012-03-21 | $31.34 | $222.10 | 67,700 | — | — |
| 2012-03-20 | $31.40 | $222.53 | 147,200 | — | — |
| 2012-03-19 | $31.70 | $224.65 | 118,600 | — | — |
| 2012-03-16 | $31.45 | $222.88 | 87,100 | — | — |
| 2012-03-15 | $31.53 | $223.45 | 106,300 | — | — |
| 2012-03-14 | $31.17 | $220.90 | 165,100 | — | — |
| 2012-03-13 | $31.19 | $221.04 | 77,200 | — | — |
| 2012-03-12 | $30.69 | $217.49 | 100,000 | — | — |
| 2012-03-09 | $30.78 | $218.13 | 122,100 | — | — |
| 2012-03-08 | $30.33 | $214.94 | 100,100 | — | — |
| 2012-03-07 | $29.89 | $211.83 | 110,600 | — | — |
| 2012-03-06 | $29.50 | $209.06 | 215,700 | — | — |
| 2012-03-05 | $30.51 | $216.22 | 273,700 | — | — |
| 2012-03-02 | $31.33 | $222.03 | 134,600 | — | — |
| 2012-03-01 | $31.69 | $224.58 | 71,000 | — | — |
| 2012-02-29 | $31.96 | $226.50 | 160,700 | — | — |
| 2012-02-28 | $32.50 | $230.32 | 179,700 | — | — |
| 2012-02-27 | $32.09 | $227.42 | 131,500 | — | — |
| 2012-02-24 | $31.43 | $222.74 | 164,000 | — | — |
| 2012-02-23 | $31.41 | $222.60 | 188,900 | — | — |
| 2012-02-22 | $30.20 | $214.02 | 88,900 | — | — |
| 2012-02-21 | $30.37 | $215.23 | 151,200 | — | — |
| 2012-02-17 | $29.87 | $211.68 | 157,200 | — | — |
| 2012-02-16 | $30.11 | $213.38 | 179,500 | — | — |
| 2012-02-15 | $29.86 | $211.61 | 154,000 | — | — |
| 2012-02-14 | $30.18 | $213.88 | 210,100 | — | — |
| 2012-02-13 | $30.89 | $218.91 | 90,700 | — | — |
| 2012-02-10 | $31.14 | $220.68 | 114,200 | — | — |
| 2012-02-09 | $31.71 | $224.72 | 116,600 | — | — |
| 2012-02-08 | $31.48 | $223.09 | 130,300 | — | — |
| 2012-02-07 | $32.30 | $228.90 | 245,800 | — | — |
| 2012-02-06 | $32.42 | $229.75 | 67,400 | — | — |
| 2012-02-03 | $32.41 | $229.68 | 121,000 | — | — |
| 2012-02-02 | $31.69 | $224.58 | 69,900 | — | — |
| 2012-02-01 | $31.77 | $225.15 | 106,200 | — | — |
| 2012-01-31 | $32.06 | $227.20 | 103,800 | — | — |
| 2012-01-30 | $31.85 | $225.72 | 132,900 | — | — |
| 2012-01-27 | $31.76 | $225.08 | 181,700 | — | — |
| 2012-01-26 | $32.42 | $229.75 | 333,800 | — | — |
| 2012-01-25 | $34.50 | $239.11 | 194,400 | — | — |
| 2012-01-24 | $34.19 | $236.96 | 162,000 | — | — |
| 2012-01-23 | $33.61 | $232.94 | 150,500 | — | — |
| 2012-01-20 | $33.47 | $231.97 | 232,800 | — | — |
| 2012-01-19 | $34.50 | $239.11 | 178,600 | — | — |
| 2012-01-18 | $33.49 | $232.11 | 180,900 | — | — |
| 2012-01-17 | $32.33 | $224.07 | 287,700 | — | — |
| 2012-01-13 | $31.21 | $216.31 | 226,100 | — | — |
| 2012-01-12 | $30.48 | $211.25 | 103,100 | — | — |
| 2012-01-11 | $30.45 | $211.04 | 127,000 | — | — |
| 2012-01-10 | $29.80 | $206.54 | 181,700 | — | — |
| 2012-01-09 | $30.06 | $208.34 | 297,600 | — | — |
| 2012-01-06 | $28.71 | $198.98 | 176,100 | — | — |
| 2012-01-05 | $27.46 | $190.32 | 116,200 | — | — |
| 2012-01-04 | $27.42 | $190.04 | 168,200 | — | — |
| 2012-01-03 | $26.49 | $183.59 | 216,100 | — | — |