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
- 1980-12-02 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 | $25.80 | $31.84 | 6,807,400 | — | — |
| 2012-12-28 | $25.50 | $31.47 | 6,432,400 | — | — |
| 2012-12-27 | $25.88 | $31.94 | 7,850,400 | — | — |
| 2012-12-26 | $25.67 | $31.68 | 8,090,400 | — | — |
| 2012-12-24 | $26.40 | $32.58 | 11,999,200 | — | — |
| 2012-12-21 | $26.28 | $32.43 | 27,894,800 | — | — |
| 2012-12-20 | $24.75 | $30.55 | 12,000,000 | — | — |
| 2012-12-19 | $24.45 | $30.17 | 7,879,200 | — | — |
| 2012-12-18 | $24.73 | $30.52 | 7,871,600 | — | — |
| 2012-12-17 | $24.50 | $30.23 | 8,369,600 | — | — |
| 2012-12-14 | $24.23 | $29.90 | 8,662,000 | — | — |
| 2012-12-13 | $24.33 | $30.03 | 7,445,200 | — | — |
| 2012-12-12 | $24.80 | $30.61 | 10,656,000 | — | — |
| 2012-12-11 | $24.85 | $30.67 | 9,234,400 | — | — |
| 2012-12-10 | $24.52 | $30.26 | 7,276,800 | — | — |
| 2012-12-07 | $24.65 | $30.42 | 7,418,000 | — | — |
| 2012-12-06 | $24.61 | $30.37 | 9,092,000 | — | — |
| 2012-12-05 | $24.42 | $30.01 | 6,764,400 | — | — |
| 2012-12-04 | $24.42 | $30.01 | 7,028,400 | — | — |
| 2012-12-03 | $24.39 | $29.97 | 8,688,000 | — | — |
| 2012-11-30 | $24.37 | $29.95 | 12,670,000 | — | — |
| 2012-11-29 | $24.74 | $30.41 | 9,744,000 | — | — |
| 2012-11-28 | $24.78 | $30.46 | 8,613,600 | — | — |
| 2012-11-27 | $24.25 | $29.80 | 8,537,200 | — | — |
| 2012-11-26 | $24.42 | $30.00 | 12,052,800 | — | — |
| 2012-11-23 | $24.19 | $29.72 | 3,352,400 | — | — |
| 2012-11-21 | $23.90 | $29.37 | 7,363,600 | — | — |
| 2012-11-20 | $23.90 | $29.37 | 9,103,200 | — | — |
| 2012-11-19 | $24.08 | $29.59 | 10,462,400 | — | — |
| 2012-11-16 | $23.15 | $28.45 | 11,989,200 | — | — |
| 2012-11-15 | $22.71 | $27.91 | 7,764,400 | — | — |
| 2012-11-14 | $22.65 | $27.83 | 13,019,200 | — | — |
| 2012-11-13 | $22.87 | $28.10 | 7,246,000 | — | — |
| 2012-11-12 | $23.07 | $28.35 | 5,979,200 | — | — |
| 2012-11-09 | $23.08 | $28.36 | 7,748,800 | — | — |
| 2012-11-08 | $22.97 | $28.22 | 10,450,400 | — | — |
| 2012-11-07 | $23.66 | $29.08 | 7,655,200 | — | — |
| 2012-11-06 | $24.03 | $29.53 | 7,824,800 | — | — |
| 2012-11-05 | $23.82 | $29.27 | 5,872,800 | — | — |
| 2012-11-02 | $23.64 | $29.04 | 7,264,400 | — | — |
| 2012-11-01 | $23.84 | $29.29 | 14,254,800 | — | — |
| 2012-10-31 | $22.84 | $28.07 | 9,128,800 | — | — |
| 2012-10-26 | $22.79 | $28.00 | 12,444,000 | — | — |
| 2012-10-25 | $22.83 | $28.05 | 10,019,600 | — | — |
| 2012-10-24 | $23.22 | $28.54 | 9,947,600 | — | — |
| 2012-10-23 | $23.21 | $28.52 | 9,384,400 | — | — |
| 2012-10-22 | $23.62 | $29.03 | 8,992,800 | — | — |
| 2012-10-19 | $24.11 | $29.63 | 9,341,200 | — | — |
| 2012-10-18 | $24.39 | $29.98 | 7,797,600 | — | — |
| 2012-10-17 | $24.39 | $29.98 | 7,126,000 | — | — |
| 2012-10-16 | $24.31 | $29.87 | 10,012,000 | — | — |
| 2012-10-15 | $23.90 | $29.37 | 7,527,600 | — | — |
| 2012-10-12 | $23.61 | $29.01 | 6,537,200 | — | — |
| 2012-10-11 | $23.73 | $29.16 | 7,937,600 | — | — |
| 2012-10-10 | $23.56 | $28.95 | 7,208,800 | — | — |
| 2012-10-09 | $23.62 | $29.03 | 9,778,800 | — | — |
| 2012-10-08 | $23.75 | $29.18 | 5,638,000 | — | — |
| 2012-10-05 | $23.81 | $29.25 | 9,247,200 | — | — |
| 2012-10-04 | $23.97 | $29.46 | 13,058,400 | — | — |
| 2012-10-03 | $23.45 | $28.82 | 14,771,200 | — | — |
| 2012-10-02 | $23.74 | $29.17 | 11,305,600 | — | — |
| 2012-10-01 | $23.89 | $29.36 | 11,072,800 | — | — |
| 2012-09-28 | $23.73 | $29.16 | 27,354,400 | — | — |
| 2012-09-27 | $24.00 | $29.49 | 19,398,000 | — | — |
| 2012-09-26 | $23.87 | $29.34 | 11,866,000 | — | — |
| 2012-09-25 | $23.77 | $29.21 | 15,992,400 | — | — |
| 2012-09-24 | $23.83 | $29.28 | 11,824,800 | — | — |
| 2012-09-21 | $24.13 | $29.65 | 13,657,600 | — | — |
| 2012-09-20 | $24.18 | $29.71 | 12,850,400 | — | — |
| 2012-09-19 | $24.42 | $30.00 | 18,669,600 | — | — |
| 2012-09-18 | $24.43 | $30.02 | 13,601,200 | — | — |
| 2012-09-17 | $24.49 | $30.10 | 9,379,200 | — | — |
| 2012-09-14 | $24.16 | $29.69 | 22,890,400 | — | — |
| 2012-09-13 | $24.80 | $30.48 | 17,326,000 | — | — |
| 2012-09-12 | $25.21 | $30.98 | 9,198,000 | — | — |
| 2012-09-11 | $24.92 | $30.62 | 9,840,000 | — | — |
| 2012-09-10 | $25.01 | $30.73 | 8,677,600 | — | — |
| 2012-09-07 | $24.82 | $30.50 | 6,991,600 | — | — |
| 2012-09-06 | $24.87 | $30.56 | 9,083,600 | — | — |
| 2012-09-05 | $24.34 | $29.91 | 6,288,000 | — | — |
| 2012-09-04 | $24.32 | $29.88 | 7,589,200 | — | — |
| 2012-08-31 | $24.34 | $29.91 | 8,129,200 | — | — |
| 2012-08-30 | $24.44 | $30.03 | 7,020,400 | — | — |
| 2012-08-29 | $24.67 | $30.21 | 9,468,000 | — | — |
| 2012-08-28 | $24.72 | $30.26 | 16,471,600 | — | — |
| 2012-08-27 | $24.11 | $29.52 | 6,921,600 | — | — |
| 2012-08-24 | $24.22 | $29.65 | 9,764,000 | — | — |
| 2012-08-23 | $23.86 | $29.22 | 6,762,000 | — | — |
| 2012-08-22 | $23.94 | $29.32 | 6,465,200 | — | — |
| 2012-08-21 | $23.96 | $29.34 | 8,553,200 | — | — |
| 2012-08-20 | $23.94 | $29.32 | 7,441,600 | — | — |
| 2012-08-17 | $24.07 | $29.47 | 12,295,200 | — | — |
| 2012-08-16 | $23.70 | $29.01 | 13,942,800 | — | — |
| 2012-08-15 | $23.56 | $28.84 | 10,466,400 | — | — |
| 2012-08-14 | $23.73 | $29.05 | 10,998,800 | — | — |
| 2012-08-13 | $23.96 | $29.34 | 6,880,000 | — | — |
| 2012-08-10 | $23.63 | $28.93 | 9,284,000 | — | — |
| 2012-08-09 | $23.76 | $29.10 | 9,914,400 | — | — |
| 2012-08-08 | $23.98 | $29.36 | 8,274,000 | — | — |
| 2012-08-07 | $24.04 | $29.44 | 8,313,200 | — | — |
| 2012-08-06 | $23.88 | $29.24 | 6,321,600 | — | — |
| 2012-08-03 | $23.64 | $28.95 | 8,997,200 | — | — |
| 2012-08-02 | $23.14 | $28.33 | 10,461,600 | — | — |
| 2012-08-01 | $23.25 | $28.47 | 9,594,400 | — | — |
| 2012-07-31 | $23.34 | $28.57 | 13,070,000 | — | — |
| 2012-07-30 | $23.96 | $29.34 | 9,112,800 | — | — |
| 2012-07-27 | $24.26 | $29.70 | 10,419,600 | — | — |
| 2012-07-26 | $24.15 | $29.56 | 14,765,600 | — | — |
| 2012-07-25 | $23.38 | $28.62 | 8,244,800 | — | — |
| 2012-07-24 | $23.24 | $28.46 | 8,305,200 | — | — |
| 2012-07-23 | $23.21 | $28.42 | 8,619,200 | — | — |
| 2012-07-20 | $23.27 | $28.49 | 11,975,200 | — | — |
| 2012-07-19 | $23.82 | $29.16 | 10,861,200 | — | — |
| 2012-07-18 | $23.66 | $28.97 | 10,964,000 | — | — |
| 2012-07-17 | $23.19 | $28.39 | 10,660,000 | — | — |
| 2012-07-16 | $23.25 | $28.47 | 11,684,800 | — | — |
| 2012-07-13 | $23.49 | $28.76 | 11,396,400 | — | — |
| 2012-07-12 | $22.96 | $28.11 | 14,964,800 | — | — |
| 2012-07-11 | $23.07 | $28.24 | 17,389,600 | — | — |
| 2012-07-10 | $22.82 | $27.94 | 14,529,200 | — | — |
| 2012-07-09 | $22.57 | $27.63 | 13,910,000 | — | — |
| 2012-07-06 | $22.84 | $27.97 | 16,196,400 | — | — |
| 2012-07-05 | $23.05 | $28.22 | 22,257,200 | — | — |
| 2012-07-03 | $22.62 | $27.70 | 14,998,400 | — | — |
| 2012-07-02 | $22.21 | $27.20 | 23,501,600 | — | — |
| 2012-06-29 | $21.95 | $26.87 | 86,339,600 | — | — |
| 2012-06-28 | $24.22 | $29.66 | 23,916,800 | — | — |
| 2012-06-27 | $24.53 | $30.03 | 11,222,400 | — | — |
| 2012-06-26 | $24.61 | $30.14 | 9,580,000 | — | — |
| 2012-06-25 | $24.37 | $29.83 | 11,873,200 | — | — |
| 2012-06-22 | $24.85 | $30.43 | 15,357,200 | — | — |
| 2012-06-21 | $24.67 | $30.20 | 16,054,400 | — | — |
| 2012-06-20 | $25.30 | $30.98 | 12,839,600 | — | — |
| 2012-06-19 | $25.39 | $31.08 | 8,638,400 | — | — |
| 2012-06-18 | $25.35 | $31.04 | 12,656,800 | — | — |
| 2012-06-15 | $25.44 | $31.15 | 16,830,800 | — | — |
| 2012-06-14 | $25.00 | $30.62 | 24,052,400 | — | — |
| 2012-06-13 | $25.56 | $31.29 | 22,770,400 | — | — |
| 2012-06-12 | $26.90 | $32.94 | 10,159,600 | — | — |
| 2012-06-11 | $26.87 | $32.89 | 6,257,600 | — | — |
| 2012-06-08 | $27.16 | $33.26 | 7,254,400 | — | — |
| 2012-06-07 | $26.84 | $32.86 | 7,079,600 | — | — |
| 2012-06-06 | $26.77 | $32.77 | 7,794,000 | — | — |
| 2012-06-05 | $26.38 | $32.30 | 9,183,200 | — | — |
| 2012-06-04 | $26.17 | $32.05 | 10,202,000 | — | — |
| 2012-06-01 | $26.15 | $32.02 | 9,376,400 | — | — |
| 2012-05-31 | $27.05 | $33.11 | 10,796,800 | — | — |
| 2012-05-30 | $27.15 | $33.14 | 10,357,200 | — | — |
| 2012-05-29 | $27.73 | $33.84 | 8,734,800 | — | — |
| 2012-05-25 | $27.20 | $33.19 | 6,687,600 | — | — |
| 2012-05-24 | $26.87 | $32.79 | 8,629,600 | — | — |
| 2012-05-23 | $26.88 | $32.80 | 8,513,200 | — | — |
| 2012-05-22 | $27.11 | $33.09 | 10,214,000 | — | — |
| 2012-05-21 | $26.81 | $32.71 | 9,034,400 | — | — |
| 2012-05-18 | $26.36 | $32.17 | 15,844,800 | — | — |
| 2012-05-17 | $26.08 | $31.83 | 9,444,400 | — | — |
| 2012-05-16 | $26.75 | $32.64 | 9,965,200 | — | — |
| 2012-05-15 | $26.81 | $32.71 | 7,127,600 | — | — |
| 2012-05-14 | $26.87 | $32.79 | 5,636,400 | — | — |
| 2012-05-11 | $27.07 | $33.03 | 6,328,400 | — | — |
| 2012-05-10 | $26.89 | $32.82 | 9,458,800 | — | — |
| 2012-05-09 | $27.04 | $33.00 | 9,026,000 | — | — |
| 2012-05-08 | $27.18 | $33.17 | 14,058,800 | — | — |
| 2012-05-07 | $27.86 | $33.99 | 6,864,000 | — | — |
| 2012-05-04 | $27.95 | $34.11 | 7,205,600 | — | — |
| 2012-05-03 | $28.60 | $34.90 | 10,340,800 | — | — |
| 2012-05-02 | $28.57 | $34.87 | 10,581,200 | — | — |
| 2012-05-01 | $27.83 | $33.96 | 10,164,000 | — | — |
| 2012-04-30 | $27.97 | $34.13 | 9,552,400 | — | — |
| 2012-04-27 | $27.66 | $33.76 | 9,349,200 | — | — |
| 2012-04-26 | $27.59 | $33.67 | 6,228,400 | — | — |
| 2012-04-25 | $27.26 | $33.26 | 8,388,400 | — | — |
| 2012-04-24 | $26.69 | $32.57 | 13,254,400 | — | — |
| 2012-04-23 | $27.44 | $33.48 | 6,355,200 | — | — |
| 2012-04-20 | $27.69 | $33.79 | 9,299,600 | — | — |
| 2012-04-19 | $27.40 | $33.44 | 8,027,600 | — | — |
| 2012-04-18 | $27.64 | $33.73 | 8,174,800 | — | — |
| 2012-04-17 | $27.46 | $33.51 | 5,772,000 | — | — |
| 2012-04-16 | $27.35 | $33.38 | 7,135,200 | — | — |
| 2012-04-13 | $27.29 | $33.31 | 2,622,000 | — | — |
| 2012-04-12 | $27.16 | $33.15 | 11,554,800 | — | — |
| 2012-04-11 | $27.06 | $33.03 | 12,034,800 | — | — |
| 2012-04-10 | $26.62 | $32.48 | 16,864,400 | — | — |
| 2012-04-09 | $27.67 | $33.77 | 11,309,600 | — | — |
| 2012-04-05 | $27.60 | $33.68 | 8,787,600 | — | — |
| 2012-04-04 | $27.37 | $33.40 | 8,866,800 | — | — |
| 2012-04-03 | $27.34 | $33.37 | 4,644,000 | — | — |
| 2012-04-02 | $27.25 | $33.26 | 9,788,000 | — | — |
| 2012-03-30 | $27.11 | $33.08 | 9,274,800 | — | — |
| 2012-03-29 | $26.96 | $32.90 | 7,893,200 | — | — |
| 2012-03-28 | $26.81 | $32.71 | 9,239,200 | — | — |
| 2012-03-27 | $26.97 | $32.91 | 10,130,800 | — | — |
| 2012-03-26 | $27.14 | $33.12 | 12,512,800 | — | — |
| 2012-03-23 | $26.86 | $32.77 | 26,509,200 | — | — |
| 2012-03-22 | $27.75 | $33.86 | 20,453,600 | — | — |
| 2012-03-21 | $27.61 | $33.69 | 15,109,600 | — | — |
| 2012-03-20 | $27.93 | $34.09 | 10,681,200 | — | — |
| 2012-03-19 | $28.03 | $34.21 | 10,399,600 | — | — |
| 2012-03-16 | $27.81 | $33.93 | 14,449,600 | — | — |
| 2012-03-15 | $27.68 | $33.78 | 7,297,200 | — | — |
| 2012-03-14 | $27.58 | $33.65 | 7,452,400 | — | — |
| 2012-03-13 | $27.69 | $33.79 | 9,531,200 | — | — |
| 2012-03-12 | $27.36 | $33.39 | 9,208,000 | — | — |
| 2012-03-09 | $27.50 | $33.55 | 9,813,600 | — | — |
| 2012-03-08 | $26.98 | $32.92 | 4,564,800 | — | — |
| 2012-03-07 | $26.90 | $32.82 | 7,177,600 | — | — |
| 2012-03-06 | $26.83 | $32.75 | 7,887,200 | — | — |
| 2012-03-05 | $27.31 | $33.33 | 7,173,200 | — | — |
| 2012-03-02 | $27.18 | $33.18 | 7,011,200 | — | — |
| 2012-03-01 | $27.14 | $33.11 | 7,070,400 | — | — |
| 2012-02-29 | $26.98 | $32.82 | 7,088,400 | — | — |
| 2012-02-28 | $26.86 | $32.67 | 5,047,600 | — | — |
| 2012-02-27 | $26.79 | $32.59 | 6,077,200 | — | — |
| 2012-02-24 | $26.57 | $32.32 | 4,675,200 | — | — |
| 2012-02-23 | $26.54 | $32.27 | 5,860,400 | — | — |
| 2012-02-22 | $26.43 | $32.15 | 6,237,200 | — | — |
| 2012-02-21 | $26.24 | $31.91 | 7,308,800 | — | — |
| 2012-02-17 | $26.67 | $32.44 | 6,957,200 | — | — |
| 2012-02-16 | $26.54 | $32.28 | 6,658,000 | — | — |
| 2012-02-15 | $26.65 | $32.41 | 9,935,200 | — | — |
| 2012-02-14 | $26.66 | $32.42 | 9,526,000 | — | — |
| 2012-02-13 | $26.31 | $31.99 | 5,875,200 | — | — |
| 2012-02-10 | $26.35 | $32.05 | 6,210,000 | — | — |
| 2012-02-09 | $26.44 | $32.16 | 5,847,600 | — | — |
| 2012-02-08 | $26.48 | $32.21 | 11,142,800 | — | — |
| 2012-02-07 | $26.06 | $31.69 | 5,231,200 | — | — |
| 2012-02-06 | $25.87 | $31.46 | 6,230,400 | — | — |
| 2012-02-03 | $25.88 | $31.47 | 13,192,000 | — | — |
| 2012-02-02 | $25.71 | $31.26 | 9,372,800 | — | — |
| 2012-02-01 | $25.94 | $31.55 | 10,000,400 | — | — |
| 2012-01-31 | $26.00 | $31.62 | 24,751,600 | — | — |
| 2012-01-30 | $25.85 | $31.44 | 11,892,000 | — | — |
| 2012-01-27 | $25.53 | $31.05 | 6,934,000 | — | — |
| 2012-01-26 | $25.58 | $31.11 | 7,528,000 | — | — |
| 2012-01-25 | $25.80 | $31.38 | 11,383,600 | — | — |
| 2012-01-24 | $25.55 | $31.08 | 6,564,400 | — | — |
| 2012-01-23 | $25.39 | $30.88 | 8,329,600 | — | — |
| 2012-01-20 | $25.44 | $30.94 | 8,949,600 | — | — |
| 2012-01-19 | $25.40 | $30.89 | 9,158,000 | — | — |
| 2012-01-18 | $25.22 | $30.67 | 12,278,800 | — | — |
| 2012-01-17 | $24.81 | $30.18 | 8,242,000 | — | — |
| 2012-01-13 | $24.58 | $29.89 | 6,534,000 | — | — |
| 2012-01-12 | $24.78 | $30.13 | 7,516,400 | — | — |
| 2012-01-11 | $24.54 | $29.84 | 7,002,800 | — | — |
| 2012-01-10 | $24.62 | $29.94 | 9,812,400 | — | — |
| 2012-01-09 | $24.59 | $29.91 | 10,045,600 | — | — |
| 2012-01-06 | $24.50 | $29.80 | 7,760,800 | — | — |
| 2012-01-05 | $24.54 | $29.85 | 8,393,200 | — | — |
| 2012-01-04 | $24.56 | $29.87 | 9,440,800 | — | — |
| 2012-01-03 | $24.20 | $29.44 | 10,944,400 | — | — |