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 | $28.16 | $128.93 | 617,600 | — | — |
| 2012-12-28 | $27.78 | $127.21 | 855,000 | — | — |
| 2012-12-27 | $27.86 | $127.55 | 810,000 | — | — |
| 2012-12-26 | $27.77 | $127.16 | 711,000 | — | — |
| 2012-12-24 | $28.11 | $128.72 | 316,000 | — | — |
| 2012-12-21 | $28.10 | $128.67 | 2,553,800 | — | — |
| 2012-12-20 | $28.50 | $130.53 | 484,600 | — | — |
| 2012-12-19 | $28.37 | $129.89 | 753,600 | — | — |
| 2012-12-18 | $28.45 | $130.25 | 1,659,200 | — | — |
| 2012-12-17 | $28.18 | $129.06 | 1,195,600 | — | — |
| 2012-12-14 | $27.67 | $126.71 | 803,400 | — | — |
| 2012-12-13 | $27.92 | $127.87 | 942,800 | — | — |
| 2012-12-12 | $28.18 | $129.06 | 1,044,000 | — | — |
| 2012-12-11 | $28.20 | $129.11 | 1,342,200 | — | — |
| 2012-12-10 | $28.26 | $129.41 | 1,450,200 | — | — |
| 2012-12-07 | $28.33 | $129.75 | 767,800 | — | — |
| 2012-12-06 | $28.37 | $129.91 | 627,400 | — | — |
| 2012-12-05 | $28.46 | $130.32 | 1,296,000 | — | — |
| 2012-12-04 | $28.25 | $129.36 | 781,000 | — | — |
| 2012-12-03 | $28.42 | $130.14 | 1,402,000 | — | — |
| 2012-11-30 | $28.57 | $130.80 | 7,893,400 | — | — |
| 2012-11-29 | $28.47 | $130.37 | 2,783,400 | — | — |
| 2012-11-28 | $28.38 | $129.96 | 1,610,400 | — | — |
| 2012-11-27 | $28.36 | $129.86 | 1,980,600 | — | — |
| 2012-11-26 | $28.31 | $129.64 | 1,943,800 | — | — |
| 2012-11-23 | $28.11 | $128.70 | 412,000 | — | — |
| 2012-11-21 | $28.04 | $128.40 | 1,218,600 | — | — |
| 2012-11-20 | $28.09 | $128.63 | 991,800 | — | — |
| 2012-11-19 | $28.00 | $128.24 | 1,200,200 | — | — |
| 2012-11-16 | $28.07 | $128.51 | 1,906,400 | — | — |
| 2012-11-15 | $27.79 | $127.25 | 2,478,000 | — | — |
| 2012-11-14 | $27.43 | $125.61 | 1,368,600 | — | — |
| 2012-11-13 | $27.57 | $126.25 | 732,400 | — | — |
| 2012-11-12 | $27.66 | $126.66 | 794,000 | — | — |
| 2012-11-09 | $28.10 | $128.67 | 811,400 | — | — |
| 2012-11-08 | $28.01 | $128.28 | 1,726,200 | — | — |
| 2012-11-07 | $27.98 | $128.10 | 1,920,800 | — | — |
| 2012-11-06 | $28.74 | $131.60 | 1,282,600 | — | — |
| 2012-11-05 | $28.65 | $131.19 | 828,000 | — | — |
| 2012-11-02 | $28.79 | $131.83 | 871,600 | — | — |
| 2012-11-01 | $29.09 | $133.23 | 1,354,600 | — | — |
| 2012-10-31 | $28.79 | $131.83 | 730,400 | — | — |
| 2012-10-26 | $28.67 | $131.26 | 519,000 | — | — |
| 2012-10-25 | $28.59 | $130.94 | 676,000 | — | — |
| 2012-10-24 | $28.38 | $129.96 | 741,600 | — | — |
| 2012-10-23 | $28.41 | $130.09 | 896,400 | — | — |
| 2012-10-22 | $28.55 | $130.73 | 678,600 | — | — |
| 2012-10-19 | $28.54 | $130.67 | 927,000 | — | — |
| 2012-10-18 | $28.76 | $131.72 | 810,600 | — | — |
| 2012-10-17 | $28.65 | $131.17 | 841,000 | — | — |
| 2012-10-16 | $28.59 | $130.92 | 861,200 | — | — |
| 2012-10-15 | $28.64 | $131.15 | 1,235,800 | — | — |
| 2012-10-12 | $28.35 | $129.82 | 1,112,400 | — | — |
| 2012-10-11 | $28.15 | $128.88 | 800,400 | — | — |
| 2012-10-10 | $28.00 | $128.22 | 810,400 | — | — |
| 2012-10-09 | $28.18 | $129.04 | 749,600 | — | — |
| 2012-10-08 | $27.93 | $127.92 | 332,600 | — | — |
| 2012-10-05 | $27.98 | $128.10 | 552,400 | — | — |
| 2012-10-04 | $28.16 | $128.05 | 900,000 | — | — |
| 2012-10-03 | $27.95 | $127.07 | 578,600 | — | — |
| 2012-10-02 | $27.90 | $126.84 | 585,800 | — | — |
| 2012-10-01 | $27.74 | $126.12 | 1,219,400 | — | — |
| 2012-09-28 | $27.73 | $126.09 | 880,800 | — | — |
| 2012-09-27 | $27.78 | $126.30 | 523,600 | — | — |
| 2012-09-26 | $27.86 | $126.66 | 544,200 | — | — |
| 2012-09-25 | $27.97 | $127.19 | 859,400 | — | — |
| 2012-09-24 | $27.96 | $127.12 | 850,600 | — | — |
| 2012-09-21 | $27.73 | $126.09 | 1,316,200 | — | — |
| 2012-09-20 | $27.55 | $125.28 | 551,200 | — | — |
| 2012-09-19 | $27.40 | $124.59 | 411,600 | — | — |
| 2012-09-18 | $27.34 | $124.34 | 586,800 | — | — |
| 2012-09-17 | $27.47 | $124.91 | 769,200 | — | — |
| 2012-09-14 | $27.65 | $125.71 | 943,800 | — | — |
| 2012-09-13 | $27.38 | $124.50 | 815,000 | — | — |
| 2012-09-12 | $27.00 | $122.75 | 1,177,000 | — | — |
| 2012-09-11 | $27.16 | $123.50 | 485,600 | — | — |
| 2012-09-10 | $27.23 | $123.82 | 384,200 | — | — |
| 2012-09-07 | $27.25 | $123.91 | 1,255,800 | — | — |
| 2012-09-06 | $27.39 | $124.55 | 1,301,600 | — | — |
| 2012-09-05 | $26.92 | $122.41 | 1,167,200 | — | — |
| 2012-09-04 | $27.24 | $123.87 | 549,400 | — | — |
| 2012-08-31 | $27.03 | $122.89 | 605,000 | — | — |
| 2012-08-30 | $27.04 | $122.93 | 351,200 | — | — |
| 2012-08-29 | $27.06 | $123.02 | 413,800 | — | — |
| 2012-08-28 | $27.01 | $122.84 | 451,000 | — | — |
| 2012-08-27 | $27.07 | $123.07 | 622,000 | — | — |
| 2012-08-24 | $27.15 | $123.46 | 426,200 | — | — |
| 2012-08-23 | $26.98 | $122.68 | 571,200 | — | — |
| 2012-08-22 | $27.23 | $123.80 | 466,600 | — | — |
| 2012-08-21 | $27.51 | $125.12 | 801,200 | — | — |
| 2012-08-20 | $27.45 | $124.80 | 899,200 | — | — |
| 2012-08-17 | $27.28 | $124.02 | 514,800 | — | — |
| 2012-08-16 | $27.29 | $124.07 | 506,400 | — | — |
| 2012-08-15 | $27.34 | $124.34 | 632,800 | — | — |
| 2012-08-14 | $27.31 | $124.18 | 645,000 | — | — |
| 2012-08-13 | $27.29 | $124.09 | 510,200 | — | — |
| 2012-08-10 | $27.47 | $124.89 | 1,170,000 | — | — |
| 2012-08-09 | $27.32 | $124.21 | 652,800 | — | — |
| 2012-08-08 | $27.42 | $124.66 | 838,000 | — | — |
| 2012-08-07 | $27.45 | $124.80 | 1,059,600 | — | — |
| 2012-08-06 | $27.64 | $125.66 | 874,800 | — | — |
| 2012-08-03 | $27.57 | $125.37 | 1,460,800 | — | — |
| 2012-08-02 | $27.04 | $122.96 | 2,627,800 | — | — |
| 2012-08-01 | $26.47 | $120.34 | 774,000 | — | — |
| 2012-07-31 | $26.56 | $120.75 | 678,600 | — | — |
| 2012-07-30 | $26.99 | $122.73 | 530,200 | — | — |
| 2012-07-27 | $26.79 | $121.80 | 980,000 | — | — |
| 2012-07-26 | $26.37 | $119.91 | 881,200 | — | — |
| 2012-07-25 | $26.14 | $118.84 | 484,400 | — | — |
| 2012-07-24 | $26.13 | $118.80 | 1,462,200 | — | — |
| 2012-07-23 | $26.71 | $121.43 | 1,901,600 | — | — |
| 2012-07-20 | $26.82 | $121.96 | 1,115,600 | — | — |
| 2012-07-19 | $26.51 | $120.55 | 914,200 | — | — |
| 2012-07-18 | $26.39 | $120.00 | 796,400 | — | — |
| 2012-07-17 | $26.01 | $118.27 | 696,000 | — | — |
| 2012-07-16 | $25.84 | $117.50 | 475,400 | — | — |
| 2012-07-13 | $26.06 | $118.48 | 709,200 | — | — |
| 2012-07-12 | $25.66 | $116.68 | 583,600 | — | — |
| 2012-07-11 | $25.58 | $116.29 | 539,600 | — | — |
| 2012-07-10 | $25.44 | $115.68 | 532,400 | — | — |
| 2012-07-09 | $25.51 | $116.02 | 765,800 | — | — |
| 2012-07-06 | $25.59 | $116.39 | 1,017,200 | — | — |
| 2012-07-05 | $25.86 | $116.70 | 1,462,200 | — | — |
| 2012-07-03 | $26.09 | $117.76 | 775,000 | — | — |
| 2012-07-02 | $26.08 | $117.69 | 728,600 | — | — |
| 2012-06-29 | $25.90 | $116.85 | 1,242,000 | — | — |
| 2012-06-28 | $25.64 | $115.70 | 755,400 | — | — |
| 2012-06-27 | $25.46 | $114.87 | 827,200 | — | — |
| 2012-06-26 | $25.20 | $113.72 | 986,200 | — | — |
| 2012-06-25 | $25.24 | $113.90 | 1,222,400 | — | — |
| 2012-06-22 | $25.68 | $115.88 | 1,827,400 | — | — |
| 2012-06-21 | $26.15 | $118.01 | 1,132,000 | — | — |
| 2012-06-20 | $26.84 | $121.12 | 1,041,800 | — | — |
| 2012-06-19 | $27.16 | $122.54 | 987,400 | — | — |
| 2012-06-18 | $27.16 | $122.54 | 818,400 | — | — |
| 2012-06-15 | $26.99 | $121.77 | 1,123,200 | — | — |
| 2012-06-14 | $26.75 | $120.69 | 811,000 | — | — |
| 2012-06-13 | $26.73 | $120.62 | 618,400 | — | — |
| 2012-06-12 | $26.89 | $121.32 | 1,076,000 | — | — |
| 2012-06-11 | $26.97 | $121.71 | 753,200 | — | — |
| 2012-06-08 | $26.92 | $121.48 | 1,139,800 | — | — |
| 2012-06-07 | $26.90 | $121.39 | 1,417,400 | — | — |
| 2012-06-06 | $26.89 | $121.34 | 1,478,600 | — | — |
| 2012-06-05 | $26.67 | $120.35 | 1,448,200 | — | — |
| 2012-06-04 | $26.44 | $119.31 | 710,600 | — | — |
| 2012-06-01 | $26.60 | $120.04 | 1,398,400 | — | — |
| 2012-05-31 | $26.62 | $120.13 | 1,140,800 | — | — |
| 2012-05-30 | $26.40 | $119.11 | 747,800 | — | — |
| 2012-05-29 | $26.72 | $120.56 | 822,800 | — | — |
| 2012-05-25 | $26.74 | $120.65 | 815,400 | — | — |
| 2012-05-24 | $26.70 | $120.47 | 779,000 | — | — |
| 2012-05-23 | $26.53 | $119.72 | 636,000 | — | — |
| 2012-05-22 | $26.81 | $120.96 | 970,400 | — | — |
| 2012-05-21 | $26.68 | $120.42 | 566,000 | — | — |
| 2012-05-18 | $26.37 | $118.98 | 534,400 | — | — |
| 2012-05-17 | $26.58 | $119.95 | 728,000 | — | — |
| 2012-05-16 | $26.95 | $121.62 | 532,800 | — | — |
| 2012-05-15 | $26.94 | $121.57 | 996,600 | — | — |
| 2012-05-14 | $27.00 | $121.86 | 574,400 | — | — |
| 2012-05-11 | $27.04 | $122.00 | 644,600 | — | — |
| 2012-05-10 | $27.16 | $122.56 | 594,800 | — | — |
| 2012-05-09 | $26.84 | $121.14 | 1,027,200 | — | — |
| 2012-05-08 | $26.95 | $121.62 | 1,153,800 | — | — |
| 2012-05-07 | $27.08 | $122.22 | 1,005,600 | — | — |
| 2012-05-04 | $27.47 | $123.94 | 1,138,000 | — | — |
| 2012-05-03 | $27.44 | $123.83 | 1,742,200 | — | — |
| 2012-05-02 | $26.67 | $120.35 | 621,800 | — | — |
| 2012-05-01 | $26.97 | $121.68 | 953,400 | — | — |
| 2012-04-30 | $26.98 | $121.75 | 855,800 | — | — |
| 2012-04-27 | $26.84 | $121.12 | 1,165,400 | — | — |
| 2012-04-26 | $26.68 | $120.42 | 646,800 | — | — |
| 2012-04-25 | $26.63 | $120.15 | 831,600 | — | — |
| 2012-04-24 | $26.34 | $118.89 | 588,600 | — | — |
| 2012-04-23 | $26.09 | $117.73 | 705,600 | — | — |
| 2012-04-20 | $26.30 | $118.66 | 719,800 | — | — |
| 2012-04-19 | $25.95 | $117.08 | 664,000 | — | — |
| 2012-04-18 | $26.00 | $117.31 | 700,000 | — | — |
| 2012-04-17 | $26.17 | $118.12 | 516,200 | — | — |
| 2012-04-16 | $25.87 | $116.72 | 627,800 | — | — |
| 2012-04-13 | $25.65 | $115.75 | 648,200 | — | — |
| 2012-04-12 | $25.83 | $116.54 | 717,800 | — | — |
| 2012-04-11 | $25.58 | $115.46 | 1,036,000 | — | — |
| 2012-04-10 | $25.47 | $114.91 | 648,600 | — | — |
| 2012-04-09 | $25.97 | $117.17 | 674,200 | — | — |
| 2012-04-05 | $26.13 | $117.92 | 534,400 | — | — |
| 2012-04-04 | $26.48 | $118.61 | 757,600 | — | — |
| 2012-04-03 | $26.75 | $119.84 | 954,600 | — | — |
| 2012-04-02 | $26.75 | $119.84 | 853,400 | — | — |
| 2012-03-30 | $26.75 | $119.82 | 1,030,800 | — | — |
| 2012-03-29 | $26.63 | $119.28 | 1,043,600 | — | — |
| 2012-03-28 | $26.42 | $118.34 | 588,400 | — | — |
| 2012-03-27 | $26.63 | $119.26 | 714,600 | — | — |
| 2012-03-26 | $26.48 | $118.61 | 1,121,000 | — | — |
| 2012-03-23 | $26.24 | $117.51 | 755,600 | — | — |
| 2012-03-22 | $25.91 | $116.03 | 1,061,200 | — | — |
| 2012-03-21 | $26.14 | $117.09 | 665,200 | — | — |
| 2012-03-20 | $26.32 | $117.89 | 642,200 | — | — |
| 2012-03-19 | $26.39 | $118.18 | 1,484,600 | — | — |
| 2012-03-16 | $26.48 | $118.61 | 2,331,200 | — | — |
| 2012-03-15 | $26.47 | $118.56 | 982,000 | — | — |
| 2012-03-14 | $26.39 | $118.20 | 857,000 | — | — |
| 2012-03-13 | $26.57 | $118.99 | 950,800 | — | — |
| 2012-03-12 | $26.46 | $118.50 | 547,000 | — | — |
| 2012-03-09 | $26.32 | $117.89 | 620,200 | — | — |
| 2012-03-08 | $26.13 | $117.04 | 615,000 | — | — |
| 2012-03-07 | $26.04 | $116.61 | 1,084,400 | — | — |
| 2012-03-06 | $25.83 | $115.70 | 1,175,800 | — | — |
| 2012-03-05 | $26.08 | $116.84 | 909,800 | — | — |
| 2012-03-02 | $26.17 | $117.20 | 832,600 | — | — |
| 2012-03-01 | $26.18 | $117.26 | 919,400 | — | — |
| 2012-02-29 | $26.24 | $117.53 | 1,026,600 | — | — |
| 2012-02-28 | $26.14 | $117.09 | 906,600 | — | — |
| 2012-02-27 | $26.43 | $118.41 | 1,018,600 | — | — |
| 2012-02-24 | $26.73 | $119.71 | 1,493,000 | — | — |
| 2012-02-23 | $26.26 | $117.65 | 965,400 | — | — |
| 2012-02-22 | $26.03 | $116.57 | 1,182,400 | — | — |
| 2012-02-21 | $26.06 | $116.73 | 1,512,000 | — | — |
| 2012-02-17 | $26.48 | $118.59 | 1,935,400 | — | — |
| 2012-02-16 | $26.68 | $119.50 | 1,397,400 | — | — |
| 2012-02-15 | $26.24 | $117.53 | 1,391,000 | — | — |
| 2012-02-14 | $26.18 | $117.29 | 1,106,400 | — | — |
| 2012-02-13 | $26.45 | $118.45 | 1,787,800 | — | — |
| 2012-02-10 | $26.42 | $118.34 | 761,400 | — | — |
| 2012-02-09 | $26.61 | $119.17 | 1,079,200 | — | — |
| 2012-02-08 | $26.62 | $119.24 | 739,800 | — | — |
| 2012-02-07 | $26.78 | $119.93 | 1,153,400 | — | — |
| 2012-02-06 | $26.64 | $119.30 | 800,800 | — | — |
| 2012-02-03 | $26.62 | $119.21 | 665,600 | — | — |
| 2012-02-02 | $26.58 | $119.08 | 888,800 | — | — |
| 2012-02-01 | $26.88 | $120.38 | 1,079,400 | — | — |
| 2012-01-31 | $26.43 | $118.38 | 1,085,400 | — | — |
| 2012-01-30 | $26.29 | $117.76 | 2,286,200 | — | — |
| 2012-01-27 | $26.84 | $120.22 | 870,400 | — | — |
| 2012-01-26 | $27.03 | $121.07 | 1,551,800 | — | — |
| 2012-01-25 | $27.20 | $121.81 | 3,199,600 | — | — |
| 2012-01-24 | $27.65 | $123.85 | 450,400 | — | — |
| 2012-01-23 | $27.79 | $124.48 | 664,600 | — | — |
| 2012-01-20 | $27.75 | $124.30 | 729,800 | — | — |
| 2012-01-19 | $27.75 | $124.30 | 1,012,600 | — | — |
| 2012-01-18 | $27.77 | $124.39 | 1,033,600 | — | — |
| 2012-01-17 | $27.68 | $123.98 | 1,041,600 | — | — |
| 2012-01-13 | $27.68 | $124.01 | 1,416,200 | — | — |
| 2012-01-12 | $27.75 | $124.30 | 914,600 | — | — |
| 2012-01-11 | $27.87 | $124.81 | 482,600 | — | — |
| 2012-01-10 | $27.95 | $125.19 | 826,000 | — | — |
| 2012-01-09 | $27.88 | $124.88 | 917,800 | — | — |
| 2012-01-06 | $27.68 | $123.98 | 883,600 | — | — |
| 2012-01-05 | $27.98 | $124.42 | 869,400 | — | — |
| 2012-01-04 | $27.97 | $124.38 | 630,800 | — | — |
| 2012-01-03 | $27.83 | $123.80 | 607,000 | — | — |