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 | $17.30 | $78.36 | 5,921,600 | — | — |
| 2012-12-28 | $17.06 | $77.29 | 5,421,200 | — | — |
| 2012-12-27 | $17.30 | $78.38 | 5,349,200 | — | — |
| 2012-12-26 | $17.28 | $78.26 | 6,590,400 | — | — |
| 2012-12-24 | $17.48 | $79.18 | 2,328,800 | — | — |
| 2012-12-21 | $17.49 | $79.23 | 12,792,400 | — | — |
| 2012-12-20 | $17.65 | $79.94 | 4,686,400 | — | — |
| 2012-12-19 | $17.64 | $79.92 | 6,372,000 | — | — |
| 2012-12-18 | $17.72 | $80.28 | 8,985,600 | — | — |
| 2012-12-17 | $17.63 | $79.86 | 9,123,200 | — | — |
| 2012-12-14 | $17.37 | $78.67 | 11,210,400 | — | — |
| 2012-12-13 | $17.51 | $79.33 | 10,394,800 | — | — |
| 2012-12-12 | $17.31 | $78.40 | 8,512,000 | — | — |
| 2012-12-11 | $17.33 | $78.49 | 4,375,600 | — | — |
| 2012-12-10 | $17.29 | $78.30 | 4,212,000 | — | — |
| 2012-12-07 | $17.34 | $78.56 | 4,068,400 | — | — |
| 2012-12-06 | $17.29 | $78.32 | 4,397,200 | — | — |
| 2012-12-05 | $17.30 | $78.34 | 7,267,200 | — | — |
| 2012-12-04 | $16.98 | $76.91 | 4,936,800 | — | — |
| 2012-12-03 | $17.07 | $77.34 | 5,359,600 | — | — |
| 2012-11-30 | $17.18 | $77.81 | 7,314,400 | — | — |
| 2012-11-29 | $17.03 | $77.13 | 6,138,400 | — | — |
| 2012-11-28 | $16.85 | $76.34 | 6,799,200 | — | — |
| 2012-11-27 | $16.96 | $76.12 | 6,669,200 | — | — |
| 2012-11-26 | $16.99 | $76.28 | 5,905,600 | — | — |
| 2012-11-23 | $16.80 | $75.43 | 2,855,200 | — | — |
| 2012-11-21 | $16.81 | $75.48 | 6,914,800 | — | — |
| 2012-11-20 | $16.93 | $76.00 | 5,200,800 | — | — |
| 2012-11-19 | $16.93 | $76.00 | 7,640,400 | — | — |
| 2012-11-16 | $16.84 | $75.60 | 6,569,600 | — | — |
| 2012-11-15 | $16.62 | $74.63 | 5,965,200 | — | — |
| 2012-11-14 | $16.67 | $74.86 | 6,059,600 | — | — |
| 2012-11-13 | $16.78 | $75.32 | 6,228,800 | — | — |
| 2012-11-12 | $16.70 | $74.97 | 4,117,600 | — | — |
| 2012-11-09 | $16.84 | $75.63 | 4,526,400 | — | — |
| 2012-11-08 | $16.90 | $75.89 | 5,350,800 | — | — |
| 2012-11-07 | $17.01 | $76.38 | 5,767,600 | — | — |
| 2012-11-06 | $17.29 | $77.62 | 9,407,200 | — | — |
| 2012-11-05 | $17.40 | $78.13 | 6,318,400 | — | — |
| 2012-11-02 | $17.43 | $78.27 | 5,486,800 | — | — |
| 2012-11-01 | $17.47 | $78.43 | 12,451,600 | — | — |
| 2012-10-31 | $17.51 | $78.64 | 6,756,000 | — | — |
| 2012-10-26 | $17.38 | $78.03 | 5,006,400 | — | — |
| 2012-10-25 | $17.43 | $78.28 | 5,142,800 | — | — |
| 2012-10-24 | $17.38 | $78.04 | 14,021,600 | — | — |
| 2012-10-23 | $17.69 | $79.42 | 6,770,400 | — | — |
| 2012-10-22 | $17.92 | $80.43 | 5,572,000 | — | — |
| 2012-10-19 | $17.93 | $80.50 | 7,242,000 | — | — |
| 2012-10-18 | $18.01 | $80.87 | 4,608,000 | — | — |
| 2012-10-17 | $17.95 | $80.57 | 7,218,400 | — | — |
| 2012-10-16 | $17.62 | $79.12 | 10,730,400 | — | — |
| 2012-10-15 | $17.42 | $78.19 | 7,437,600 | — | — |
| 2012-10-12 | $17.34 | $77.86 | 8,578,800 | — | — |
| 2012-10-11 | $17.46 | $78.40 | 6,396,800 | — | — |
| 2012-10-10 | $17.47 | $78.45 | 6,409,200 | — | — |
| 2012-10-09 | $17.58 | $78.92 | 5,343,600 | — | — |
| 2012-10-08 | $17.67 | $79.33 | 3,582,400 | — | — |
| 2012-10-05 | $17.71 | $79.50 | 5,542,800 | — | — |
| 2012-10-04 | $17.77 | $79.78 | 4,733,200 | — | — |
| 2012-10-03 | $17.68 | $79.38 | 5,033,600 | — | — |
| 2012-10-02 | $17.64 | $79.21 | 6,208,800 | — | — |
| 2012-10-01 | $17.54 | $78.74 | 6,905,200 | — | — |
| 2012-09-28 | $17.58 | $78.94 | 12,552,000 | — | — |
| 2012-09-27 | $17.54 | $78.73 | 9,413,600 | — | — |
| 2012-09-26 | $17.49 | $78.52 | 10,158,800 | — | — |
| 2012-09-25 | $17.40 | $78.11 | 7,381,200 | — | — |
| 2012-09-24 | $17.37 | $78.00 | 6,736,000 | — | — |
| 2012-09-21 | $17.16 | $77.03 | 13,538,800 | — | — |
| 2012-09-20 | $17.01 | $76.38 | 5,240,000 | — | — |
| 2012-09-19 | $16.88 | $75.78 | 5,734,800 | — | — |
| 2012-09-18 | $16.85 | $75.66 | 7,584,000 | — | — |
| 2012-09-17 | $16.89 | $75.82 | 7,310,000 | — | — |
| 2012-09-14 | $16.95 | $76.09 | 8,156,800 | — | — |
| 2012-09-13 | $17.17 | $77.11 | 11,081,200 | — | — |
| 2012-09-12 | $16.78 | $75.33 | 7,008,400 | — | — |
| 2012-09-11 | $16.93 | $76.03 | 6,472,800 | — | — |
| 2012-09-10 | $16.99 | $76.26 | 9,501,200 | — | — |
| 2012-09-07 | $16.91 | $75.93 | 9,896,000 | — | — |
| 2012-09-06 | $16.85 | $75.66 | 20,393,200 | — | — |
| 2012-09-05 | $16.79 | $75.37 | 5,487,200 | — | — |
| 2012-09-04 | $16.80 | $75.42 | 7,054,800 | — | — |
| 2012-08-31 | $16.83 | $75.55 | 4,578,800 | — | — |
| 2012-08-30 | $16.84 | $75.63 | 4,190,800 | — | — |
| 2012-08-29 | $16.94 | $76.05 | 6,228,000 | — | — |
| 2012-08-28 | $17.10 | $76.09 | 7,046,400 | — | — |
| 2012-08-27 | $17.08 | $75.99 | 6,421,600 | — | — |
| 2012-08-24 | $16.96 | $75.48 | 3,794,800 | — | — |
| 2012-08-23 | $16.85 | $75.00 | 6,379,600 | — | — |
| 2012-08-22 | $17.05 | $75.89 | 6,112,400 | — | — |
| 2012-08-21 | $17.14 | $76.28 | 6,080,400 | — | — |
| 2012-08-20 | $17.26 | $76.80 | 5,882,000 | — | — |
| 2012-08-17 | $17.40 | $77.44 | 5,549,600 | — | — |
| 2012-08-16 | $17.40 | $77.41 | 5,934,000 | — | — |
| 2012-08-15 | $17.31 | $77.03 | 4,418,400 | — | — |
| 2012-08-14 | $17.40 | $77.43 | 5,267,200 | — | — |
| 2012-08-13 | $17.32 | $77.09 | 5,000,000 | — | — |
| 2012-08-10 | $17.45 | $77.66 | 5,038,400 | — | — |
| 2012-08-09 | $17.31 | $77.05 | 5,555,600 | — | — |
| 2012-08-08 | $17.45 | $77.66 | 4,366,400 | — | — |
| 2012-08-07 | $17.46 | $77.72 | 5,441,200 | — | — |
| 2012-08-06 | $17.60 | $78.32 | 4,401,600 | — | — |
| 2012-08-03 | $17.72 | $78.85 | 4,294,400 | — | — |
| 2012-08-02 | $17.55 | $78.10 | 5,366,800 | — | — |
| 2012-08-01 | $17.65 | $78.53 | 8,181,200 | — | — |
| 2012-07-31 | $17.73 | $78.88 | 7,999,200 | — | — |
| 2012-07-30 | $17.86 | $79.46 | 5,693,200 | — | — |
| 2012-07-27 | $17.77 | $79.09 | 7,590,000 | — | — |
| 2012-07-26 | $17.68 | $78.68 | 7,777,600 | — | — |
| 2012-07-25 | $17.21 | $76.57 | 5,471,600 | — | — |
| 2012-07-24 | $17.31 | $77.05 | 4,598,000 | — | — |
| 2012-07-23 | $17.49 | $77.83 | 3,734,000 | — | — |
| 2012-07-20 | $17.62 | $78.43 | 5,035,600 | — | — |
| 2012-07-19 | $17.58 | $78.22 | 6,351,600 | — | — |
| 2012-07-18 | $17.63 | $78.44 | 7,725,600 | — | — |
| 2012-07-17 | $17.37 | $77.28 | 6,478,800 | — | — |
| 2012-07-16 | $17.38 | $77.36 | 5,902,000 | — | — |
| 2012-07-13 | $17.33 | $77.14 | 5,753,600 | — | — |
| 2012-07-12 | $17.11 | $76.12 | 5,075,600 | — | — |
| 2012-07-11 | $17.09 | $76.07 | 5,746,800 | — | — |
| 2012-07-10 | $17.13 | $76.25 | 4,722,800 | — | — |
| 2012-07-09 | $16.97 | $75.50 | 6,914,800 | — | — |
| 2012-07-06 | $17.08 | $75.99 | 3,382,000 | — | — |
| 2012-07-05 | $17.10 | $76.11 | 4,595,200 | — | — |
| 2012-07-03 | $17.14 | $76.29 | 3,207,600 | — | — |
| 2012-07-02 | $17.21 | $76.59 | 6,456,000 | — | — |
| 2012-06-29 | $17.20 | $76.56 | 6,467,200 | — | — |
| 2012-06-28 | $16.98 | $75.58 | 4,417,600 | — | — |
| 2012-06-27 | $16.94 | $75.39 | 4,852,400 | — | — |
| 2012-06-26 | $16.75 | $74.57 | 7,648,800 | — | — |
| 2012-06-25 | $16.73 | $74.44 | 5,384,800 | — | — |
| 2012-06-22 | $16.66 | $74.12 | 5,597,200 | — | — |
| 2012-06-21 | $16.65 | $74.11 | 6,750,800 | — | — |
| 2012-06-20 | $16.80 | $74.77 | 6,433,600 | — | — |
| 2012-06-19 | $16.96 | $75.48 | 5,930,000 | — | — |
| 2012-06-18 | $17.05 | $75.88 | 5,496,000 | — | — |
| 2012-06-15 | $16.94 | $75.40 | 8,080,800 | — | — |
| 2012-06-14 | $16.88 | $75.11 | 7,635,600 | — | — |
| 2012-06-13 | $16.75 | $74.54 | 5,198,000 | — | — |
| 2012-06-12 | $16.73 | $74.43 | 5,094,400 | — | — |
| 2012-06-11 | $16.67 | $74.19 | 5,294,800 | — | — |
| 2012-06-08 | $16.74 | $74.48 | 6,258,400 | — | — |
| 2012-06-07 | $16.56 | $73.71 | 7,620,400 | — | — |
| 2012-06-06 | $16.42 | $73.05 | 6,655,200 | — | — |
| 2012-06-05 | $16.29 | $72.49 | 7,506,400 | — | — |
| 2012-06-04 | $16.18 | $72.02 | 9,712,000 | — | — |
| 2012-06-01 | $16.15 | $71.86 | 10,193,600 | — | — |
| 2012-05-31 | $16.33 | $72.70 | 11,154,400 | — | — |
| 2012-05-30 | $16.29 | $71.84 | 6,251,200 | — | — |
| 2012-05-29 | $16.41 | $72.36 | 24,244,000 | — | — |
| 2012-05-25 | $16.33 | $72.02 | 23,769,200 | — | — |
| 2012-05-24 | $16.26 | $71.69 | 7,432,400 | — | — |
| 2012-05-23 | $16.24 | $71.59 | 9,248,400 | — | — |
| 2012-05-22 | $16.40 | $72.33 | 6,264,000 | — | — |
| 2012-05-21 | $16.30 | $71.87 | 7,250,800 | — | — |
| 2012-05-18 | $16.25 | $71.65 | 9,135,600 | — | — |
| 2012-05-17 | $16.26 | $71.71 | 6,115,200 | — | — |
| 2012-05-16 | $16.39 | $72.27 | 6,628,800 | — | — |
| 2012-05-15 | $16.41 | $72.36 | 9,106,800 | — | — |
| 2012-05-14 | $16.42 | $72.42 | 9,923,200 | — | — |
| 2012-05-11 | $16.29 | $71.84 | 5,574,400 | — | — |
| 2012-05-10 | $16.27 | $71.75 | 9,802,000 | — | — |
| 2012-05-09 | $16.04 | $70.72 | 7,918,400 | — | — |
| 2012-05-08 | $16.05 | $70.77 | 6,696,400 | — | — |
| 2012-05-07 | $16.04 | $70.71 | 9,171,600 | — | — |
| 2012-05-04 | $15.89 | $70.08 | 7,876,400 | — | — |
| 2012-05-03 | $15.90 | $70.11 | 6,741,600 | — | — |
| 2012-05-02 | $15.95 | $70.32 | 7,525,200 | — | — |
| 2012-05-01 | $15.95 | $70.32 | 21,819,600 | — | — |
| 2012-04-30 | $16.09 | $70.94 | 7,750,000 | — | — |
| 2012-04-27 | $16.14 | $71.15 | 4,322,800 | — | — |
| 2012-04-26 | $16.11 | $71.02 | 9,025,600 | — | — |
| 2012-04-25 | $16.10 | $71.00 | 8,370,000 | — | — |
| 2012-04-24 | $15.98 | $70.44 | 7,435,200 | — | — |
| 2012-04-23 | $15.84 | $69.82 | 5,507,600 | — | — |
| 2012-04-20 | $15.87 | $69.96 | 7,089,200 | — | — |
| 2012-04-19 | $15.68 | $69.14 | 6,435,600 | — | — |
| 2012-04-18 | $15.70 | $69.23 | 6,608,800 | — | — |
| 2012-04-17 | $15.76 | $69.47 | 5,151,200 | — | — |
| 2012-04-16 | $15.68 | $69.14 | 5,744,000 | — | — |
| 2012-04-13 | $15.52 | $68.43 | 15,741,600 | — | — |
| 2012-04-12 | $15.63 | $68.92 | 7,467,200 | — | — |
| 2012-04-11 | $15.60 | $68.79 | 8,717,600 | — | — |
| 2012-04-10 | $15.56 | $68.62 | 8,897,200 | — | — |
| 2012-04-09 | $15.66 | $69.04 | 7,303,600 | — | — |
| 2012-04-05 | $15.72 | $69.32 | 11,919,200 | — | — |
| 2012-04-04 | $15.61 | $68.83 | 8,737,600 | — | — |
| 2012-04-03 | $15.49 | $68.30 | 5,702,800 | — | — |
| 2012-04-02 | $15.46 | $68.16 | 8,510,000 | — | — |
| 2012-03-30 | $15.27 | $67.33 | 6,602,400 | — | — |
| 2012-03-29 | $15.15 | $66.80 | 4,254,000 | — | — |
| 2012-03-28 | $15.11 | $66.64 | 4,900,400 | — | — |
| 2012-03-27 | $15.24 | $67.20 | 4,517,200 | — | — |
| 2012-03-26 | $15.23 | $67.17 | 4,547,200 | — | — |
| 2012-03-23 | $15.10 | $66.58 | 4,865,600 | — | — |
| 2012-03-22 | $15.07 | $66.46 | 5,495,200 | — | — |
| 2012-03-21 | $15.08 | $66.48 | 4,175,200 | — | — |
| 2012-03-20 | $15.05 | $66.36 | 4,334,000 | — | — |
| 2012-03-19 | $15.01 | $66.17 | 7,478,800 | — | — |
| 2012-03-16 | $15.04 | $66.32 | 10,953,600 | — | — |
| 2012-03-15 | $15.06 | $66.42 | 8,405,600 | — | — |
| 2012-03-14 | $15.02 | $66.21 | 7,512,800 | — | — |
| 2012-03-13 | $15.23 | $67.14 | 7,364,400 | — | — |
| 2012-03-12 | $15.19 | $66.99 | 6,857,200 | — | — |
| 2012-03-09 | $15.00 | $66.15 | 7,049,200 | — | — |
| 2012-03-08 | $14.94 | $65.88 | 5,630,800 | — | — |
| 2012-03-07 | $14.94 | $65.87 | 5,192,800 | — | — |
| 2012-03-06 | $14.88 | $65.62 | 4,798,000 | — | — |
| 2012-03-05 | $14.96 | $65.96 | 5,246,800 | — | — |
| 2012-03-02 | $14.95 | $65.92 | 6,076,000 | — | — |
| 2012-03-01 | $14.95 | $65.93 | 8,026,800 | — | — |
| 2012-02-29 | $14.88 | $65.60 | 9,810,400 | — | — |
| 2012-02-28 | $15.12 | $66.01 | 6,014,000 | — | — |
| 2012-02-27 | $15.21 | $66.38 | 40,980,000 | — | — |
| 2012-02-24 | $15.19 | $66.33 | 25,763,600 | — | — |
| 2012-02-23 | $15.05 | $65.71 | 23,902,800 | — | — |
| 2012-02-22 | $15.05 | $65.68 | 5,201,200 | — | — |
| 2012-02-21 | $15.10 | $65.93 | 7,985,200 | — | — |
| 2012-02-17 | $15.06 | $65.73 | 7,547,600 | — | — |
| 2012-02-16 | $15.11 | $65.95 | 8,270,000 | — | — |
| 2012-02-15 | $14.99 | $65.45 | 7,544,800 | — | — |
| 2012-02-14 | $15.10 | $65.90 | 5,380,400 | — | — |
| 2012-02-13 | $15.01 | $65.53 | 7,214,800 | — | — |
| 2012-02-10 | $15.09 | $65.88 | 5,397,600 | — | — |
| 2012-02-09 | $15.07 | $65.80 | 6,455,200 | — | — |
| 2012-02-08 | $15.09 | $65.87 | 6,726,400 | — | — |
| 2012-02-07 | $15.05 | $65.68 | 7,050,000 | — | — |
| 2012-02-06 | $14.99 | $65.45 | 5,274,400 | — | — |
| 2012-02-03 | $15.05 | $65.71 | 7,399,200 | — | — |
| 2012-02-02 | $15.03 | $65.61 | 8,047,600 | — | — |
| 2012-02-01 | $14.99 | $65.43 | 8,662,400 | — | — |
| 2012-01-31 | $14.96 | $65.32 | 8,736,800 | — | — |
| 2012-01-30 | $14.98 | $65.41 | 10,821,600 | — | — |
| 2012-01-27 | $14.98 | $65.40 | 10,602,000 | — | — |
| 2012-01-26 | $14.92 | $65.12 | 11,892,800 | — | — |
| 2012-01-25 | $15.01 | $65.54 | 9,944,000 | — | — |
| 2012-01-24 | $14.80 | $64.60 | 5,954,400 | — | — |
| 2012-01-23 | $14.84 | $64.79 | 8,460,000 | — | — |
| 2012-01-20 | $14.83 | $64.73 | 9,678,000 | — | — |
| 2012-01-19 | $14.70 | $64.16 | 9,229,200 | — | — |
| 2012-01-18 | $14.88 | $64.94 | 7,074,800 | — | — |
| 2012-01-17 | $14.79 | $64.56 | 7,612,400 | — | — |
| 2012-01-13 | $14.78 | $64.52 | 8,264,400 | — | — |
| 2012-01-12 | $14.85 | $64.82 | 7,762,400 | — | — |
| 2012-01-11 | $14.80 | $64.62 | 7,078,400 | — | — |
| 2012-01-10 | $14.81 | $64.67 | 7,598,400 | — | — |
| 2012-01-09 | $14.75 | $64.38 | 9,357,200 | — | — |
| 2012-01-06 | $14.73 | $64.31 | 18,193,600 | — | — |
| 2012-01-05 | $14.89 | $64.99 | 13,628,000 | — | — |
| 2012-01-04 | $14.70 | $64.18 | 11,679,600 | — | — |
| 2012-01-03 | $14.74 | $64.34 | 19,250,400 | — | — |