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
- 1980-10-01 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 | $37.43 | $132.78 | 1,784,116 | — | — |
| 2012-12-28 | $36.83 | $130.67 | 1,494,797 | — | — |
| 2012-12-27 | $36.91 | $130.95 | 1,872,294 | — | — |
| 2012-12-26 | $37.12 | $131.70 | 1,921,752 | — | — |
| 2012-12-24 | $37.86 | $134.31 | 518,673 | — | — |
| 2012-12-21 | $38.01 | $134.83 | 6,615,965 | — | — |
| 2012-12-20 | $38.39 | $136.20 | 2,060,072 | — | — |
| 2012-12-19 | $38.04 | $134.96 | 2,045,338 | — | — |
| 2012-12-18 | $38.10 | $135.18 | 3,415,635 | — | — |
| 2012-12-17 | $38.28 | $135.80 | 1,815,070 | — | — |
| 2012-12-14 | $37.56 | $133.25 | 1,170,869 | — | — |
| 2012-12-13 | $37.80 | $134.09 | 1,647,852 | — | — |
| 2012-12-12 | $38.16 | $135.39 | 1,448,538 | — | — |
| 2012-12-11 | $38.25 | $135.70 | 2,003,076 | — | — |
| 2012-12-10 | $37.60 | $133.41 | 1,546,767 | — | — |
| 2012-12-07 | $37.65 | $133.56 | 2,529,745 | — | — |
| 2012-12-06 | $38.23 | $135.64 | 1,812,557 | — | — |
| 2012-12-05 | $38.88 | $137.94 | 1,861,329 | — | — |
| 2012-12-04 | $39.00 | $138.38 | 1,345,283 | — | — |
| 2012-12-03 | $39.08 | $138.65 | 1,354,192 | — | — |
| 2012-11-30 | $39.28 | $139.37 | 2,507,243 | — | — |
| 2012-11-29 | $38.85 | $137.82 | 2,290,682 | — | — |
| 2012-11-28 | $39.29 | $139.40 | 2,332,715 | — | — |
| 2012-11-27 | $39.91 | $141.57 | 1,455,391 | — | — |
| 2012-11-26 | $40.21 | $142.66 | 919,014 | — | — |
| 2012-11-23 | $40.26 | $142.82 | 569,387 | — | — |
| 2012-11-21 | $40.27 | $142.88 | 894,799 | — | — |
| 2012-11-20 | $40.31 | $143.00 | 1,043,400 | — | — |
| 2012-11-19 | $40.19 | $142.57 | 1,164,130 | — | — |
| 2012-11-16 | $39.98 | $141.82 | 3,342,991 | — | — |
| 2012-11-15 | $39.09 | $138.69 | 1,474,123 | — | — |
| 2012-11-14 | $39.05 | $138.53 | 1,469,669 | — | — |
| 2012-11-13 | $38.98 | $138.28 | 1,034,376 | — | — |
| 2012-11-12 | $38.68 | $137.23 | 758,078 | — | — |
| 2012-11-09 | $39.33 | $139.52 | 1,485,431 | — | — |
| 2012-11-08 | $39.07 | $138.62 | 985,262 | — | — |
| 2012-11-07 | $39.61 | $140.52 | 1,303,022 | — | — |
| 2012-11-06 | $40.10 | $142.26 | 1,324,724 | — | — |
| 2012-11-05 | $39.70 | $140.86 | 1,264,758 | — | — |
| 2012-11-02 | $40.00 | $141.92 | 1,411,188 | — | — |
| 2012-11-01 | $40.95 | $145.27 | 1,433,118 | — | — |
| 2012-10-31 | $41.41 | $145.89 | 1,134,890 | — | — |
| 2012-10-26 | $41.27 | $145.40 | 745,514 | — | — |
| 2012-10-25 | $41.37 | $145.74 | 925,982 | — | — |
| 2012-10-24 | $41.32 | $145.55 | 1,166,415 | — | — |
| 2012-10-23 | $40.97 | $144.35 | 1,025,239 | — | — |
| 2012-10-22 | $41.28 | $145.43 | 1,146,769 | — | — |
| 2012-10-19 | $41.69 | $146.88 | 906,678 | — | — |
| 2012-10-18 | $42.38 | $149.32 | 599,084 | — | — |
| 2012-10-17 | $42.80 | $150.80 | 784,006 | — | — |
| 2012-10-16 | $42.27 | $148.91 | 601,597 | — | — |
| 2012-10-15 | $41.88 | $147.56 | 580,809 | — | — |
| 2012-10-12 | $41.85 | $147.43 | 546,314 | — | — |
| 2012-10-11 | $41.98 | $147.90 | 821,013 | — | — |
| 2012-10-10 | $42.08 | $148.24 | 1,126,095 | — | — |
| 2012-10-09 | $42.62 | $150.15 | 851,510 | — | — |
| 2012-10-08 | $42.96 | $151.35 | 622,499 | — | — |
| 2012-10-05 | $43.24 | $152.34 | 944,028 | — | — |
| 2012-10-04 | $43.00 | $151.47 | 1,096,055 | — | — |
| 2012-10-03 | $42.75 | $150.61 | 1,395,540 | — | — |
| 2012-10-02 | $42.11 | $148.36 | 1,176,466 | — | — |
| 2012-10-01 | $42.09 | $148.30 | 756,822 | — | — |
| 2012-09-28 | $42.30 | $149.01 | 875,154 | — | — |
| 2012-09-27 | $42.05 | $148.14 | 798,398 | — | — |
| 2012-09-26 | $41.85 | $147.43 | 1,301,651 | — | — |
| 2012-09-25 | $41.24 | $145.31 | 1,793,711 | — | — |
| 2012-09-24 | $41.86 | $147.47 | 1,207,077 | — | — |
| 2012-09-21 | $41.24 | $145.31 | 1,085,661 | — | — |
| 2012-09-20 | $41.13 | $144.91 | 839,631 | — | — |
| 2012-09-19 | $41.07 | $144.69 | 604,909 | — | — |
| 2012-09-18 | $40.94 | $144.23 | 676,639 | — | — |
| 2012-09-17 | $41.13 | $144.91 | 740,831 | — | — |
| 2012-09-14 | $41.23 | $145.24 | 1,082,006 | — | — |
| 2012-09-13 | $41.11 | $144.84 | 864,874 | — | — |
| 2012-09-12 | $40.54 | $142.84 | 812,790 | — | — |
| 2012-09-11 | $40.40 | $142.35 | 1,102,451 | — | — |
| 2012-09-10 | $40.19 | $141.57 | 1,141,857 | — | — |
| 2012-09-07 | $40.05 | $141.11 | 933,520 | — | — |
| 2012-09-06 | $39.91 | $140.59 | 968,129 | — | — |
| 2012-09-05 | $39.29 | $138.43 | 796,685 | — | — |
| 2012-09-04 | $39.40 | $138.80 | 1,025,467 | — | — |
| 2012-08-31 | $38.99 | $137.35 | 1,336,602 | — | — |
| 2012-08-30 | $38.96 | $137.26 | 1,203,993 | — | — |
| 2012-08-29 | $39.18 | $138.03 | 1,111,361 | — | — |
| 2012-08-28 | $38.93 | $137.16 | 1,044,085 | — | — |
| 2012-08-27 | $39.11 | $137.78 | 672,413 | — | — |
| 2012-08-24 | $39.04 | $137.53 | 845,342 | — | — |
| 2012-08-23 | $38.81 | $136.73 | 1,107,249 | — | — |
| 2012-08-22 | $38.95 | $137.22 | 787,661 | — | — |
| 2012-08-21 | $38.96 | $137.26 | 1,389,144 | — | — |
| 2012-08-20 | $38.87 | $136.95 | 1,178,294 | — | — |
| 2012-08-17 | $38.78 | $136.64 | 2,569,379 | — | — |
| 2012-08-16 | $38.99 | $137.35 | 920,271 | — | — |
| 2012-08-15 | $38.85 | $136.85 | 930,550 | — | — |
| 2012-08-14 | $38.85 | $136.85 | 952,481 | — | — |
| 2012-08-13 | $38.91 | $137.07 | 817,815 | — | — |
| 2012-08-10 | $39.18 | $138.03 | 910,448 | — | — |
| 2012-08-09 | $39.09 | $137.72 | 916,616 | — | — |
| 2012-08-08 | $39.08 | $137.69 | 1,267,499 | — | — |
| 2012-08-07 | $39.25 | $138.27 | 1,293,313 | — | — |
| 2012-08-06 | $39.39 | $138.77 | 992,572 | — | — |
| 2012-08-03 | $39.15 | $137.93 | 903,023 | — | — |
| 2012-08-02 | $38.56 | $135.84 | 1,871,266 | — | — |
| 2012-08-01 | $39.12 | $136.79 | 2,333,400 | — | — |
| 2012-07-31 | $38.97 | $136.27 | 1,613,929 | — | — |
| 2012-07-30 | $39.70 | $138.84 | 1,875,378 | — | — |
| 2012-07-27 | $39.68 | $138.75 | 2,706,100 | — | — |
| 2012-07-26 | $38.17 | $133.49 | 954,651 | — | — |
| 2012-07-25 | $37.75 | $132.02 | 1,018,043 | — | — |
| 2012-07-24 | $37.96 | $132.75 | 1,321,982 | — | — |
| 2012-07-23 | $38.48 | $134.56 | 1,105,992 | — | — |
| 2012-07-20 | $38.57 | $134.89 | 992,115 | — | — |
| 2012-07-19 | $38.61 | $135.02 | 1,290,001 | — | — |
| 2012-07-18 | $38.52 | $134.71 | 905,879 | — | — |
| 2012-07-17 | $38.39 | $134.25 | 883,606 | — | — |
| 2012-07-16 | $38.01 | $132.90 | 813,361 | — | — |
| 2012-07-13 | $37.90 | $132.54 | 1,080,750 | — | — |
| 2012-07-12 | $37.59 | $131.44 | 1,479,492 | — | — |
| 2012-07-11 | $37.06 | $129.60 | 1,176,580 | — | — |
| 2012-07-10 | $37.00 | $129.38 | 897,541 | — | — |
| 2012-07-09 | $37.30 | $130.43 | 798,512 | — | — |
| 2012-07-06 | $37.45 | $130.98 | 790,631 | — | — |
| 2012-07-05 | $37.57 | $131.37 | 881,322 | — | — |
| 2012-07-03 | $37.65 | $131.65 | 512,277 | — | — |
| 2012-07-02 | $37.41 | $130.82 | 969,385 | — | — |
| 2012-06-29 | $37.04 | $129.54 | 1,518,326 | — | — |
| 2012-06-28 | $36.38 | $127.21 | 1,041,572 | — | — |
| 2012-06-27 | $36.35 | $127.12 | 1,383,547 | — | — |
| 2012-06-26 | $36.11 | $126.26 | 2,010,615 | — | — |
| 2012-06-25 | $36.38 | $127.21 | 1,631,633 | — | — |
| 2012-06-22 | $37.29 | $130.39 | 4,375,083 | — | — |
| 2012-06-21 | $37.04 | $129.54 | 1,427,179 | — | — |
| 2012-06-20 | $38.11 | $133.27 | 1,656,990 | — | — |
| 2012-06-19 | $38.50 | $134.65 | 1,575,779 | — | — |
| 2012-06-18 | $38.02 | $132.97 | 1,232,776 | — | — |
| 2012-06-15 | $37.57 | $131.37 | 1,784,345 | — | — |
| 2012-06-14 | $37.09 | $129.69 | 1,408,447 | — | — |
| 2012-06-13 | $36.81 | $128.71 | 1,294,227 | — | — |
| 2012-06-12 | $36.81 | $128.74 | 1,903,819 | — | — |
| 2012-06-11 | $36.06 | $126.11 | 1,069,785 | — | — |
| 2012-06-08 | $36.14 | $126.38 | 1,313,873 | — | — |
| 2012-06-07 | $36.18 | $126.51 | 1,506,105 | — | — |
| 2012-06-06 | $36.18 | $126.51 | 1,764,356 | — | — |
| 2012-06-05 | $35.16 | $122.95 | 1,726,550 | — | — |
| 2012-06-04 | $34.57 | $120.90 | 2,148,707 | — | — |
| 2012-06-01 | $34.93 | $122.16 | 3,913,406 | — | — |
| 2012-05-31 | $36.33 | $127.04 | 1,505,191 | — | — |
| 2012-05-30 | $36.43 | $127.38 | 1,327,693 | — | — |
| 2012-05-29 | $37.07 | $129.64 | 908,963 | — | — |
| 2012-05-25 | $36.60 | $127.98 | 508,736 | — | — |
| 2012-05-24 | $36.62 | $128.07 | 1,607,532 | — | — |
| 2012-05-23 | $36.25 | $126.77 | 1,978,290 | — | — |
| 2012-05-22 | $36.85 | $128.86 | 1,262,359 | — | — |
| 2012-05-21 | $36.57 | $127.90 | 1,280,406 | — | — |
| 2012-05-18 | $35.71 | $124.87 | 2,530,430 | — | — |
| 2012-05-17 | $35.97 | $125.79 | 1,313,758 | — | — |
| 2012-05-16 | $36.88 | $128.99 | 976,353 | — | — |
| 2012-05-15 | $36.93 | $129.14 | 847,969 | — | — |
| 2012-05-14 | $37.04 | $129.52 | 1,097,426 | — | — |
| 2012-05-11 | $37.84 | $132.34 | 803,652 | — | — |
| 2012-05-10 | $37.96 | $132.75 | 1,287,945 | — | — |
| 2012-05-09 | $37.32 | $130.50 | 1,395,312 | — | — |
| 2012-05-08 | $37.56 | $131.34 | 1,426,151 | — | — |
| 2012-05-07 | $37.80 | $132.17 | 1,192,457 | — | — |
| 2012-05-04 | $37.92 | $132.60 | 1,058,819 | — | — |
| 2012-05-03 | $37.90 | $132.54 | 1,128,950 | — | — |
| 2012-05-02 | $37.91 | $132.57 | 2,133,173 | — | — |
| 2012-05-01 | $37.99 | $132.84 | 957,392 | — | — |
| 2012-04-30 | $37.60 | $131.48 | 1,177,151 | — | — |
| 2012-04-27 | $37.42 | $130.87 | 1,127,808 | — | — |
| 2012-04-26 | $37.19 | $130.06 | 1,276,523 | — | — |
| 2012-04-25 | $36.93 | $128.21 | 1,446,711 | — | — |
| 2012-04-24 | $36.20 | $125.67 | 1,270,355 | — | — |
| 2012-04-23 | $35.97 | $124.89 | 1,655,505 | — | — |
| 2012-04-20 | $36.26 | $125.88 | 1,937,171 | — | — |
| 2012-04-19 | $35.43 | $123.01 | 847,512 | — | — |
| 2012-04-18 | $35.43 | $122.99 | 905,765 | — | — |
| 2012-04-17 | $35.50 | $123.24 | 1,518,669 | — | — |
| 2012-04-16 | $35.02 | $121.58 | 1,084,862 | — | — |
| 2012-04-13 | $35.12 | $121.91 | 935,462 | — | — |
| 2012-04-12 | $35.23 | $122.29 | 1,255,278 | — | — |
| 2012-04-11 | $35.26 | $122.40 | 2,369,608 | — | — |
| 2012-04-10 | $34.74 | $120.61 | 2,163,327 | — | — |
| 2012-04-09 | $35.32 | $122.61 | 2,071,951 | — | — |
| 2012-04-05 | $35.50 | $123.25 | 712,733 | — | — |
| 2012-04-04 | $35.44 | $123.02 | 1,060,875 | — | — |
| 2012-04-03 | $35.85 | $124.47 | 1,502,678 | — | — |
| 2012-04-02 | $35.72 | $124.03 | 1,721,295 | — | — |
| 2012-03-30 | $35.75 | $124.10 | 1,063,845 | — | — |
| 2012-03-29 | $35.85 | $124.45 | 743,801 | — | — |
| 2012-03-28 | $35.82 | $124.36 | 933,634 | — | — |
| 2012-03-27 | $36.07 | $125.21 | 963,788 | — | — |
| 2012-03-26 | $36.16 | $125.53 | 1,044,428 | — | — |
| 2012-03-23 | $35.97 | $124.89 | 1,075,496 | — | — |
| 2012-03-22 | $35.69 | $123.89 | 1,252,537 | — | — |
| 2012-03-21 | $36.02 | $125.04 | 957,164 | — | — |
| 2012-03-20 | $36.26 | $125.88 | 1,324,952 | — | — |
| 2012-03-19 | $36.36 | $126.21 | 1,066,586 | — | — |
| 2012-03-16 | $36.27 | $125.91 | 1,949,279 | — | — |
| 2012-03-15 | $36.58 | $127.00 | 1,523,009 | — | — |
| 2012-03-14 | $36.73 | $127.52 | 1,234,033 | — | — |
| 2012-03-13 | $37.21 | $129.19 | 1,428,892 | — | — |
| 2012-03-12 | $36.99 | $128.40 | 2,021,237 | — | — |
| 2012-03-09 | $36.45 | $126.53 | 1,911,129 | — | — |
| 2012-03-08 | $36.16 | $125.53 | 1,501,308 | — | — |
| 2012-03-07 | $36.04 | $125.10 | 1,442,370 | — | — |
| 2012-03-06 | $36.13 | $125.44 | 2,296,279 | — | — |
| 2012-03-05 | $36.39 | $126.32 | 1,250,481 | — | — |
| 2012-03-02 | $36.24 | $125.82 | 1,143,571 | — | — |
| 2012-03-01 | $36.16 | $125.53 | 1,785,030 | — | — |
| 2012-02-29 | $36.18 | $125.59 | 1,910,215 | — | — |
| 2012-02-28 | $35.93 | $124.74 | 1,865,441 | — | — |
| 2012-02-27 | $36.48 | $126.66 | 1,327,922 | — | — |
| 2012-02-24 | $36.71 | $127.46 | 1,132,377 | — | — |
| 2012-02-23 | $36.84 | $127.90 | 1,324,952 | — | — |
| 2012-02-22 | $36.48 | $126.66 | 1,522,553 | — | — |
| 2012-02-21 | $36.45 | $126.53 | 1,790,741 | — | — |
| 2012-02-17 | $35.94 | $124.76 | 2,237,341 | — | — |
| 2012-02-16 | $36.06 | $125.18 | 1,750,307 | — | — |
| 2012-02-15 | $35.22 | $122.26 | 1,602,963 | — | — |
| 2012-02-14 | $35.58 | $123.51 | 1,515,928 | — | — |
| 2012-02-13 | $35.70 | $123.93 | 1,112,046 | — | — |
| 2012-02-10 | $35.46 | $123.11 | 1,361,502 | — | — |
| 2012-02-09 | $35.77 | $124.18 | 1,419,983 | — | — |
| 2012-02-08 | $35.87 | $124.54 | 1,443,055 | — | — |
| 2012-02-07 | $36.14 | $125.47 | 1,612,558 | — | — |
| 2012-02-06 | $35.78 | $124.21 | 1,512,044 | — | — |
| 2012-02-03 | $35.76 | $124.16 | 2,710,897 | — | — |
| 2012-02-02 | $35.41 | $122.95 | 2,619,521 | — | — |
| 2012-02-01 | $35.78 | $124.21 | 3,917,746 | — | — |
| 2012-01-31 | $36.40 | $126.38 | 2,940,251 | — | — |
| 2012-01-30 | $36.61 | $127.11 | 2,868,521 | — | — |
| 2012-01-27 | $37.25 | $129.33 | 2,209,243 | — | — |
| 2012-01-26 | $38.53 | $132.84 | 1,185,375 | — | — |
| 2012-01-25 | $38.37 | $132.28 | 2,267,267 | — | — |
| 2012-01-24 | $38.19 | $131.68 | 1,385,945 | — | — |
| 2012-01-23 | $38.49 | $132.70 | 1,776,578 | — | — |
| 2012-01-20 | $38.49 | $132.69 | 1,661,901 | — | — |
| 2012-01-19 | $38.73 | $133.53 | 1,335,917 | — | — |
| 2012-01-18 | $38.85 | $133.93 | 1,822,951 | — | — |
| 2012-01-17 | $38.53 | $132.84 | 1,462,701 | — | — |
| 2012-01-13 | $38.88 | $134.03 | 2,153,504 | — | — |
| 2012-01-12 | $38.37 | $132.28 | 1,261,217 | — | — |
| 2012-01-11 | $38.68 | $133.35 | 2,145,052 | — | — |
| 2012-01-10 | $38.59 | $133.05 | 2,149,164 | — | — |
| 2012-01-09 | $37.98 | $130.94 | 1,414,500 | — | — |
| 2012-01-06 | $38.18 | $131.62 | 1,164,816 | — | — |
| 2012-01-05 | $38.28 | $131.97 | 1,553,849 | — | — |
| 2012-01-04 | $38.24 | $131.83 | 1,709,873 | — | — |
| 2012-01-03 | $38.27 | $131.93 | 2,066,925 | — | — |