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
- 1986-03-12 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 | $33.32 | $34.55 | 25,320,000 | — | — |
| 2012-12-28 | $33.02 | $34.24 | 16,792,100 | — | — |
| 2012-12-27 | $33.27 | $34.50 | 21,600,200 | — | — |
| 2012-12-26 | $33.61 | $34.86 | 13,282,100 | — | — |
| 2012-12-24 | $33.61 | $34.86 | 6,451,900 | — | — |
| 2012-12-21 | $33.76 | $35.01 | 45,601,600 | — | — |
| 2012-12-20 | $33.94 | $35.20 | 28,119,900 | — | — |
| 2012-12-19 | $34.09 | $35.35 | 60,937,600 | — | — |
| 2012-12-18 | $32.88 | $34.10 | 37,797,600 | — | — |
| 2012-12-17 | $32.32 | $33.52 | 24,047,300 | — | — |
| 2012-12-14 | $31.96 | $33.14 | 21,930,800 | — | — |
| 2012-12-13 | $31.61 | $32.78 | 20,608,200 | — | — |
| 2012-12-12 | $31.94 | $33.12 | 20,205,300 | — | — |
| 2012-12-11 | $32.34 | $33.35 | 25,716,300 | — | — |
| 2012-12-10 | $32.07 | $33.07 | 20,712,600 | — | — |
| 2012-12-07 | $31.92 | $32.92 | 18,421,100 | — | — |
| 2012-12-06 | $32.03 | $33.03 | 25,132,600 | — | — |
| 2012-12-05 | $32.00 | $33.00 | 30,775,300 | — | — |
| 2012-12-04 | $32.38 | $33.39 | 17,391,100 | — | — |
| 2012-12-03 | $32.31 | $33.32 | 22,159,300 | — | — |
| 2012-11-30 | $32.18 | $33.19 | 26,610,600 | — | — |
| 2012-11-29 | $31.84 | $32.84 | 22,205,300 | — | — |
| 2012-11-28 | $31.80 | $32.79 | 21,603,200 | — | — |
| 2012-11-27 | $31.22 | $32.20 | 24,696,300 | — | — |
| 2012-11-26 | $30.96 | $31.93 | 15,644,900 | — | — |
| 2012-11-23 | $30.92 | $31.89 | 8,211,500 | — | — |
| 2012-11-21 | $30.40 | $31.35 | 17,423,900 | — | — |
| 2012-11-20 | $30.20 | $31.14 | 17,448,200 | — | — |
| 2012-11-19 | $30.14 | $31.08 | 22,551,100 | — | — |
| 2012-11-16 | $30.00 | $30.94 | 25,491,700 | — | — |
| 2012-11-15 | $29.95 | $30.89 | 26,295,000 | — | — |
| 2012-11-14 | $29.58 | $30.51 | 22,562,900 | — | — |
| 2012-11-13 | $30.02 | $30.96 | 20,901,000 | — | — |
| 2012-11-12 | $30.30 | $31.25 | 10,964,600 | — | — |
| 2012-11-09 | $30.35 | $31.30 | 15,537,900 | — | — |
| 2012-11-08 | $30.42 | $31.37 | 17,902,800 | — | — |
| 2012-11-07 | $30.79 | $31.75 | 22,295,700 | — | — |
| 2012-11-06 | $31.63 | $32.62 | 15,018,800 | — | — |
| 2012-11-05 | $31.25 | $32.23 | 13,590,100 | — | — |
| 2012-11-02 | $31.21 | $32.19 | 17,251,200 | — | — |
| 2012-11-01 | $31.48 | $32.46 | 22,886,100 | — | — |
| 2012-10-31 | $31.08 | $32.05 | 21,844,400 | — | — |
| 2012-10-26 | $30.99 | $31.96 | 19,815,600 | — | — |
| 2012-10-25 | $30.86 | $31.83 | 20,696,000 | — | — |
| 2012-10-24 | $30.60 | $31.56 | 21,642,700 | — | — |
| 2012-10-23 | $30.59 | $31.55 | 21,384,700 | — | — |
| 2012-10-22 | $30.80 | $31.76 | 17,338,400 | — | — |
| 2012-10-19 | $30.48 | $31.43 | 26,239,700 | — | — |
| 2012-10-18 | $31.12 | $32.09 | 26,013,900 | — | — |
| 2012-10-17 | $31.23 | $32.21 | 28,326,200 | — | — |
| 2012-10-16 | $31.87 | $32.87 | 22,024,500 | — | — |
| 2012-10-15 | $31.30 | $32.28 | 26,143,200 | — | — |
| 2012-10-12 | $31.00 | $31.97 | 18,639,800 | — | — |
| 2012-10-11 | $30.72 | $31.68 | 20,436,300 | — | — |
| 2012-10-10 | $30.58 | $31.54 | 23,103,700 | — | — |
| 2012-10-09 | $30.65 | $31.55 | 23,311,300 | — | — |
| 2012-10-08 | $31.18 | $32.09 | 22,261,500 | — | — |
| 2012-10-05 | $31.39 | $32.31 | 31,239,000 | — | — |
| 2012-10-04 | $31.90 | $32.83 | 25,156,900 | — | — |
| 2012-10-03 | $31.82 | $32.75 | 19,700,800 | — | — |
| 2012-10-02 | $31.65 | $32.58 | 21,859,900 | — | — |
| 2012-10-01 | $31.67 | $32.60 | 28,412,900 | — | — |
| 2012-09-28 | $31.46 | $32.38 | 27,014,800 | — | — |
| 2012-09-27 | $31.22 | $32.13 | 23,400,200 | — | — |
| 2012-09-26 | $30.73 | $31.63 | 29,234,500 | — | — |
| 2012-09-25 | $31.30 | $32.22 | 30,757,800 | — | — |
| 2012-09-24 | $32.22 | $33.16 | 18,511,200 | — | — |
| 2012-09-21 | $32.47 | $33.42 | 62,905,800 | — | — |
| 2012-09-20 | $32.26 | $33.20 | 38,005,700 | — | — |
| 2012-09-19 | $32.78 | $33.74 | 20,913,400 | — | — |
| 2012-09-18 | $33.02 | $33.99 | 25,285,000 | — | — |
| 2012-09-17 | $33.10 | $34.07 | 25,017,900 | — | — |
| 2012-09-14 | $32.95 | $33.91 | 23,162,900 | — | — |
| 2012-09-13 | $32.62 | $33.57 | 27,451,700 | — | — |
| 2012-09-12 | $32.26 | $33.20 | 20,602,100 | — | — |
| 2012-09-11 | $32.32 | $33.27 | 21,554,800 | — | — |
| 2012-09-10 | $32.31 | $33.26 | 18,589,900 | — | — |
| 2012-09-07 | $32.60 | $33.55 | 19,068,700 | — | — |
| 2012-09-06 | $32.63 | $33.58 | 22,699,700 | — | — |
| 2012-09-05 | $32.07 | $33.01 | 22,994,600 | — | — |
| 2012-09-04 | $31.57 | $32.49 | 16,654,700 | — | — |
| 2012-08-31 | $31.65 | $32.58 | 21,240,300 | — | — |
| 2012-08-30 | $31.17 | $32.08 | 17,984,700 | — | — |
| 2012-08-29 | $31.49 | $32.41 | 15,845,300 | — | — |
| 2012-08-28 | $31.58 | $32.50 | 15,993,500 | — | — |
| 2012-08-27 | $31.83 | $32.76 | 14,708,300 | — | — |
| 2012-08-24 | $31.95 | $32.88 | 14,811,400 | — | — |
| 2012-08-23 | $31.59 | $32.51 | 14,201,700 | — | — |
| 2012-08-22 | $31.70 | $32.63 | 18,087,900 | — | — |
| 2012-08-21 | $31.75 | $32.68 | 19,673,100 | — | — |
| 2012-08-20 | $32.04 | $32.98 | 11,189,200 | — | — |
| 2012-08-17 | $32.20 | $33.14 | 20,814,500 | — | — |
| 2012-08-16 | $32.03 | $32.97 | 20,333,700 | — | — |
| 2012-08-15 | $31.55 | $32.47 | 16,230,100 | — | — |
| 2012-08-14 | $31.35 | $32.27 | 13,806,800 | — | — |
| 2012-08-13 | $31.36 | $32.28 | 14,362,100 | — | — |
| 2012-08-10 | $31.61 | $32.53 | 13,848,800 | — | — |
| 2012-08-09 | $31.37 | $32.29 | 14,578,500 | — | — |
| 2012-08-08 | $31.16 | $32.07 | 22,436,100 | — | — |
| 2012-08-07 | $31.50 | $32.42 | 21,692,700 | — | — |
| 2012-08-06 | $31.00 | $31.91 | 18,658,400 | — | — |
| 2012-08-03 | $30.72 | $31.62 | 17,767,200 | — | — |
| 2012-08-02 | $29.92 | $30.80 | 22,103,400 | — | — |
| 2012-08-01 | $30.32 | $31.21 | 17,344,400 | — | — |
| 2012-07-31 | $30.20 | $31.08 | 20,951,600 | — | — |
| 2012-07-30 | $30.58 | $31.47 | 20,919,700 | — | — |
| 2012-07-27 | $30.77 | $31.67 | 23,852,100 | — | — |
| 2012-07-26 | $30.00 | $30.88 | 26,746,600 | — | — |
| 2012-07-25 | $29.26 | $30.12 | 22,389,100 | — | — |
| 2012-07-24 | $29.32 | $30.18 | 23,707,500 | — | — |
| 2012-07-23 | $29.65 | $30.52 | 23,403,200 | — | — |
| 2012-07-20 | $30.12 | $31.00 | 25,013,000 | — | — |
| 2012-07-19 | $30.87 | $31.77 | 26,180,000 | — | — |
| 2012-07-18 | $30.50 | $31.39 | 24,988,700 | — | — |
| 2012-07-17 | $29.92 | $30.80 | 23,897,100 | — | — |
| 2012-07-16 | $29.52 | $30.38 | 16,819,600 | — | — |
| 2012-07-13 | $29.58 | $30.45 | 22,026,800 | — | — |
| 2012-07-12 | $28.82 | $29.66 | 23,562,000 | — | — |
| 2012-07-11 | $29.23 | $30.09 | 27,247,300 | — | — |
| 2012-07-10 | $29.05 | $29.84 | 23,424,100 | — | — |
| 2012-07-09 | $29.10 | $29.89 | 21,873,200 | — | — |
| 2012-07-06 | $29.18 | $29.97 | 25,259,400 | — | — |
| 2012-07-05 | $29.72 | $30.53 | 19,244,600 | — | — |
| 2012-07-03 | $29.97 | $30.78 | 14,468,000 | — | — |
| 2012-07-02 | $29.80 | $30.61 | 24,445,300 | — | — |
| 2012-06-29 | $29.70 | $30.51 | 35,545,300 | — | — |
| 2012-06-28 | $28.17 | $28.93 | 27,175,800 | — | — |
| 2012-06-27 | $28.17 | $28.93 | 19,388,200 | — | — |
| 2012-06-26 | $27.83 | $28.59 | 20,614,200 | — | — |
| 2012-06-25 | $27.62 | $28.37 | 24,918,800 | — | — |
| 2012-06-22 | $28.00 | $28.76 | 22,163,000 | — | — |
| 2012-06-21 | $27.81 | $28.56 | 32,721,900 | — | — |
| 2012-06-20 | $28.49 | $29.26 | 29,281,700 | — | — |
| 2012-06-19 | $27.96 | $28.72 | 81,048,700 | — | — |
| 2012-06-18 | $27.12 | $27.86 | 38,322,000 | — | — |
| 2012-06-15 | $27.70 | $28.45 | 40,136,400 | — | — |
| 2012-06-14 | $26.91 | $27.64 | 34,311,700 | — | — |
| 2012-06-13 | $27.02 | $27.75 | 19,638,800 | — | — |
| 2012-06-12 | $27.03 | $27.76 | 26,186,900 | — | — |
| 2012-06-11 | $26.81 | $27.54 | 20,470,800 | — | — |
| 2012-06-08 | $27.16 | $27.90 | 22,343,200 | — | — |
| 2012-06-07 | $27.18 | $27.92 | 32,896,100 | — | — |
| 2012-06-06 | $27.53 | $28.28 | 27,639,000 | — | — |
| 2012-06-05 | $26.71 | $27.43 | 28,412,000 | — | — |
| 2012-06-04 | $26.20 | $26.91 | 28,945,200 | — | — |
| 2012-06-01 | $26.00 | $26.71 | 30,739,700 | — | — |
| 2012-05-31 | $26.47 | $27.19 | 32,192,300 | — | — |
| 2012-05-30 | $26.17 | $26.88 | 21,538,300 | — | — |
| 2012-05-29 | $26.46 | $27.18 | 24,139,900 | — | — |
| 2012-05-25 | $26.14 | $26.85 | 18,642,900 | — | — |
| 2012-05-24 | $26.12 | $26.83 | 34,232,000 | — | — |
| 2012-05-23 | $26.68 | $27.40 | 33,179,600 | — | — |
| 2012-05-22 | $26.36 | $27.08 | 22,122,800 | — | — |
| 2012-05-21 | $26.26 | $26.97 | 30,712,700 | — | — |
| 2012-05-18 | $25.61 | $26.30 | 68,182,500 | — | — |
| 2012-05-17 | $26.25 | $26.96 | 29,440,600 | — | — |
| 2012-05-16 | $26.72 | $27.45 | 29,672,800 | — | — |
| 2012-05-15 | $27.06 | $27.79 | 26,392,900 | — | — |
| 2012-05-14 | $26.96 | $27.69 | 22,485,200 | — | — |
| 2012-05-11 | $27.00 | $27.73 | 25,588,900 | — | — |
| 2012-05-10 | $27.02 | $27.75 | 52,653,300 | — | — |
| 2012-05-09 | $27.78 | $28.53 | 25,521,100 | — | — |
| 2012-05-08 | $27.93 | $28.69 | 24,660,200 | — | — |
| 2012-05-07 | $27.92 | $28.68 | 33,670,500 | — | — |
| 2012-05-04 | $28.41 | $29.18 | 33,934,300 | — | — |
| 2012-05-03 | $29.38 | $30.18 | 19,175,800 | — | — |
| 2012-05-02 | $29.71 | $30.52 | 22,579,000 | — | — |
| 2012-05-01 | $29.57 | $30.37 | 19,965,400 | — | — |
| 2012-04-30 | $29.40 | $30.20 | 18,568,500 | — | — |
| 2012-04-27 | $29.24 | $30.03 | 16,847,800 | — | — |
| 2012-04-26 | $29.02 | $29.81 | 20,548,300 | — | — |
| 2012-04-25 | $28.87 | $29.65 | 26,902,800 | — | — |
| 2012-04-24 | $28.69 | $29.47 | 20,486,900 | — | — |
| 2012-04-23 | $28.48 | $29.25 | 23,045,500 | — | — |
| 2012-04-20 | $28.88 | $29.66 | 35,727,900 | — | — |
| 2012-04-19 | $29.01 | $29.80 | 26,462,100 | — | — |
| 2012-04-18 | $29.13 | $29.92 | 21,151,400 | — | — |
| 2012-04-17 | $29.28 | $30.07 | 24,985,300 | — | — |
| 2012-04-16 | $28.64 | $29.42 | 21,476,800 | — | — |
| 2012-04-13 | $28.56 | $29.34 | 16,685,800 | — | — |
| 2012-04-12 | $28.70 | $29.48 | 29,414,300 | — | — |
| 2012-04-11 | $28.14 | $28.90 | 30,390,100 | — | — |
| 2012-04-10 | $28.35 | $29.12 | 41,175,000 | — | — |
| 2012-04-09 | $29.01 | $29.80 | 21,528,500 | — | — |
| 2012-04-05 | $29.56 | $30.30 | 43,273,500 | — | — |
| 2012-04-04 | $29.16 | $29.89 | 31,154,000 | — | — |
| 2012-04-03 | $29.39 | $30.13 | 29,995,400 | — | — |
| 2012-04-02 | $29.53 | $30.27 | 28,525,300 | — | — |
| 2012-03-30 | $29.16 | $29.89 | 32,006,100 | — | — |
| 2012-03-29 | $29.30 | $30.03 | 34,035,400 | — | — |
| 2012-03-28 | $29.36 | $30.10 | 29,405,300 | — | — |
| 2012-03-27 | $29.35 | $30.09 | 31,710,000 | — | — |
| 2012-03-26 | $29.16 | $29.89 | 30,044,300 | — | — |
| 2012-03-23 | $28.55 | $29.27 | 36,696,300 | — | — |
| 2012-03-22 | $28.63 | $29.35 | 59,763,200 | — | — |
| 2012-03-21 | $29.41 | $30.15 | 94,678,000 | — | — |
| 2012-03-20 | $30.10 | $30.85 | 46,126,400 | — | — |
| 2012-03-19 | $29.76 | $30.51 | 32,519,400 | — | — |
| 2012-03-16 | $29.74 | $30.49 | 38,651,200 | — | — |
| 2012-03-15 | $30.06 | $30.81 | 35,528,500 | — | — |
| 2012-03-14 | $29.84 | $30.59 | 30,994,400 | — | — |
| 2012-03-13 | $30.13 | $30.88 | 32,329,200 | — | — |
| 2012-03-12 | $29.71 | $30.45 | 40,933,900 | — | — |
| 2012-03-09 | $30.13 | $30.88 | 30,056,300 | — | — |
| 2012-03-08 | $30.07 | $30.82 | 30,927,300 | — | — |
| 2012-03-07 | $30.22 | $30.98 | 23,691,100 | — | — |
| 2012-03-06 | $29.94 | $30.69 | 28,971,600 | — | — |
| 2012-03-05 | $30.24 | $31.00 | 33,786,600 | — | — |
| 2012-03-02 | $29.96 | $30.71 | 28,177,200 | — | — |
| 2012-03-01 | $29.83 | $30.58 | 32,909,600 | — | — |
| 2012-02-29 | $29.25 | $29.98 | 33,160,700 | — | — |
| 2012-02-28 | $29.39 | $30.13 | 29,889,400 | — | — |
| 2012-02-27 | $29.26 | $29.99 | 30,419,400 | — | — |
| 2012-02-24 | $29.25 | $29.98 | 24,952,400 | — | — |
| 2012-02-23 | $28.81 | $29.53 | 25,319,100 | — | — |
| 2012-02-22 | $28.55 | $29.27 | 25,207,600 | — | — |
| 2012-02-21 | $28.74 | $29.46 | 20,612,200 | — | — |
| 2012-02-17 | $28.79 | $29.51 | 34,061,000 | — | — |
| 2012-02-16 | $28.95 | $29.68 | 36,380,600 | — | — |
| 2012-02-15 | $27.98 | $28.68 | 34,620,600 | — | — |
| 2012-02-14 | $28.24 | $28.95 | 30,267,900 | — | — |
| 2012-02-13 | $28.43 | $29.14 | 20,015,200 | — | — |
| 2012-02-10 | $28.50 | $29.21 | 30,232,000 | — | — |
| 2012-02-09 | $28.89 | $29.61 | 31,795,300 | — | — |
| 2012-02-08 | $28.73 | $29.45 | 29,842,600 | — | — |
| 2012-02-07 | $28.95 | $29.68 | 20,291,700 | — | — |
| 2012-02-06 | $29.00 | $29.73 | 16,582,600 | — | — |
| 2012-02-03 | $29.11 | $29.84 | 26,277,200 | — | — |
| 2012-02-02 | $28.81 | $29.53 | 27,334,400 | — | — |
| 2012-02-01 | $28.88 | $29.60 | 38,240,800 | — | — |
| 2012-01-31 | $28.21 | $28.92 | 32,744,000 | — | — |
| 2012-01-30 | $28.60 | $29.32 | 23,294,900 | — | — |
| 2012-01-27 | $28.42 | $29.13 | 24,561,500 | — | — |
| 2012-01-26 | $28.29 | $29.00 | 34,646,400 | — | — |
| 2012-01-25 | $28.51 | $29.22 | 39,274,500 | — | — |
| 2012-01-24 | $28.51 | $29.22 | 23,700,900 | — | — |
| 2012-01-23 | $28.39 | $29.10 | 27,438,400 | — | — |
| 2012-01-20 | $28.71 | $29.43 | 37,014,000 | — | — |
| 2012-01-19 | $28.56 | $29.28 | 36,353,100 | — | — |
| 2012-01-18 | $28.34 | $29.05 | 35,343,800 | — | — |
| 2012-01-17 | $27.66 | $28.35 | 35,769,400 | — | — |
| 2012-01-13 | $27.34 | $28.02 | 31,482,600 | — | — |
| 2012-01-12 | $27.17 | $27.85 | 31,775,700 | — | — |
| 2012-01-11 | $26.89 | $27.56 | 30,836,000 | — | — |
| 2012-01-10 | $26.97 | $27.65 | 48,976,300 | — | — |
| 2012-01-09 | $27.03 | $27.71 | 38,481,100 | — | — |
| 2012-01-06 | $26.93 | $27.54 | 55,685,000 | — | — |
| 2012-01-05 | $26.59 | $27.20 | 50,873,400 | — | — |
| 2012-01-04 | $26.01 | $26.60 | 45,418,500 | — | — |
| 2012-01-03 | $25.86 | $26.45 | 37,911,800 | — | — |