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
- 1980-03-17 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 | $30.14 | $71.75 | 2,871,450 | — | — |
| 2012-12-28 | $29.62 | $70.51 | 2,519,400 | — | — |
| 2012-12-27 | $29.75 | $70.81 | 2,516,250 | — | — |
| 2012-12-26 | $29.85 | $71.05 | 1,946,850 | — | — |
| 2012-12-24 | $29.78 | $70.89 | 806,100 | — | — |
| 2012-12-21 | $29.89 | $71.16 | 6,066,450 | — | — |
| 2012-12-20 | $29.99 | $71.38 | 2,843,100 | — | — |
| 2012-12-19 | $29.96 | $71.32 | 3,522,900 | — | — |
| 2012-12-18 | $29.99 | $71.38 | 3,037,950 | — | — |
| 2012-12-17 | $29.54 | $70.32 | 2,946,450 | — | — |
| 2012-12-14 | $29.27 | $69.68 | 2,962,200 | — | — |
| 2012-12-13 | $29.27 | $69.67 | 3,072,450 | — | — |
| 2012-12-12 | $29.76 | $70.84 | 2,571,900 | — | — |
| 2012-12-11 | $30.17 | $70.54 | 3,588,600 | — | — |
| 2012-12-10 | $29.67 | $69.39 | 2,218,650 | — | — |
| 2012-12-07 | $29.23 | $68.34 | 2,656,800 | — | — |
| 2012-12-06 | $28.86 | $67.49 | 4,565,550 | — | — |
| 2012-12-05 | $29.36 | $68.65 | 4,299,450 | — | — |
| 2012-12-04 | $28.95 | $67.70 | 5,270,850 | — | — |
| 2012-12-03 | $28.99 | $67.78 | 2,809,650 | — | — |
| 2012-11-30 | $29.29 | $68.50 | 2,679,750 | — | — |
| 2012-11-29 | $29.45 | $68.87 | 2,193,300 | — | — |
| 2012-11-28 | $29.43 | $68.81 | 2,926,800 | — | — |
| 2012-11-27 | $28.78 | $67.30 | 2,716,350 | — | — |
| 2012-11-26 | $28.85 | $67.45 | 2,340,600 | — | — |
| 2012-11-23 | $28.70 | $67.11 | 1,371,300 | — | — |
| 2012-11-21 | $28.37 | $66.33 | 2,573,100 | — | — |
| 2012-11-20 | $28.24 | $66.04 | 2,338,050 | — | — |
| 2012-11-19 | $28.22 | $65.99 | 3,188,700 | — | — |
| 2012-11-16 | $27.89 | $65.22 | 4,717,050 | — | — |
| 2012-11-15 | $27.85 | $65.13 | 4,312,650 | — | — |
| 2012-11-14 | $27.71 | $64.80 | 3,880,500 | — | — |
| 2012-11-13 | $28.53 | $66.39 | 2,384,850 | — | — |
| 2012-11-12 | $28.69 | $66.78 | 1,870,950 | — | — |
| 2012-11-09 | $28.67 | $66.74 | 2,861,550 | — | — |
| 2012-11-08 | $28.81 | $67.05 | 3,575,700 | — | — |
| 2012-11-07 | $29.07 | $67.67 | 5,574,750 | — | — |
| 2012-11-06 | $30.08 | $70.01 | 4,100,250 | — | — |
| 2012-11-05 | $30.03 | $69.90 | 3,749,550 | — | — |
| 2012-11-02 | $30.01 | $69.84 | 8,160,900 | — | — |
| 2012-11-01 | $30.21 | $70.32 | 7,191,900 | — | — |
| 2012-10-31 | $28.91 | $67.29 | 3,730,350 | — | — |
| 2012-10-26 | $28.89 | $67.25 | 6,953,700 | — | — |
| 2012-10-25 | $28.52 | $66.38 | 15,723,600 | — | — |
| 2012-10-24 | $26.38 | $61.40 | 5,239,650 | — | — |
| 2012-10-23 | $27.01 | $62.86 | 3,863,100 | — | — |
| 2012-10-22 | $27.40 | $63.77 | 3,512,700 | — | — |
| 2012-10-19 | $26.94 | $62.70 | 6,589,950 | — | — |
| 2012-10-18 | $27.23 | $63.37 | 4,068,150 | — | — |
| 2012-10-17 | $27.27 | $63.48 | 3,004,050 | — | — |
| 2012-10-16 | $27.23 | $63.37 | 1,921,950 | — | — |
| 2012-10-15 | $26.85 | $62.50 | 2,691,000 | — | — |
| 2012-10-12 | $26.77 | $62.30 | 3,105,450 | — | — |
| 2012-10-11 | $26.60 | $61.91 | 4,321,500 | — | — |
| 2012-10-10 | $26.65 | $62.03 | 7,560,450 | — | — |
| 2012-10-09 | $27.26 | $63.45 | 3,374,250 | — | — |
| 2012-10-08 | $27.61 | $64.27 | 1,886,700 | — | — |
| 2012-10-05 | $27.59 | $64.22 | 2,987,550 | — | — |
| 2012-10-04 | $27.75 | $64.59 | 4,784,250 | — | — |
| 2012-10-03 | $27.33 | $63.62 | 3,216,750 | — | — |
| 2012-10-02 | $27.21 | $63.32 | 3,141,450 | — | — |
| 2012-10-01 | $27.07 | $63.00 | 3,125,100 | — | — |
| 2012-09-28 | $26.68 | $62.10 | 2,825,850 | — | — |
| 2012-09-27 | $26.77 | $62.30 | 2,107,050 | — | — |
| 2012-09-26 | $26.60 | $61.91 | 3,839,850 | — | — |
| 2012-09-25 | $27.03 | $62.92 | 3,880,500 | — | — |
| 2012-09-24 | $27.61 | $64.27 | 2,246,100 | — | — |
| 2012-09-21 | $27.65 | $64.36 | 4,658,850 | — | — |
| 2012-09-20 | $27.97 | $65.11 | 3,087,600 | — | — |
| 2012-09-19 | $28.19 | $65.60 | 3,661,200 | — | — |
| 2012-09-18 | $28.09 | $65.37 | 2,844,300 | — | — |
| 2012-09-17 | $28.39 | $66.07 | 2,534,850 | — | — |
| 2012-09-14 | $28.70 | $66.80 | 5,353,200 | — | — |
| 2012-09-13 | $27.88 | $64.89 | 3,816,000 | — | — |
| 2012-09-12 | $27.63 | $64.30 | 5,557,200 | — | — |
| 2012-09-11 | $27.81 | $64.72 | 2,352,300 | — | — |
| 2012-09-10 | $27.69 | $64.44 | 1,821,150 | — | — |
| 2012-09-07 | $27.81 | $64.72 | 2,599,800 | — | — |
| 2012-09-06 | $27.34 | $63.63 | 3,591,900 | — | — |
| 2012-09-05 | $26.15 | $60.85 | 3,256,350 | — | — |
| 2012-09-04 | $26.10 | $60.75 | 2,737,350 | — | — |
| 2012-08-31 | $26.61 | $61.93 | 2,219,700 | — | — |
| 2012-08-30 | $26.25 | $61.10 | 1,541,100 | — | — |
| 2012-08-29 | $26.46 | $61.58 | 1,265,400 | — | — |
| 2012-08-28 | $26.42 | $61.49 | 2,476,050 | — | — |
| 2012-08-27 | $26.56 | $61.82 | 1,465,800 | — | — |
| 2012-08-24 | $26.85 | $62.48 | 2,677,350 | — | — |
| 2012-08-23 | $26.69 | $62.11 | 3,236,400 | — | — |
| 2012-08-22 | $27.01 | $62.87 | 2,291,850 | — | — |
| 2012-08-21 | $27.45 | $63.88 | 1,817,700 | — | — |
| 2012-08-20 | $27.49 | $63.99 | 3,074,100 | — | — |
| 2012-08-17 | $27.92 | $64.98 | 2,364,750 | — | — |
| 2012-08-16 | $27.81 | $64.73 | 2,505,900 | — | — |
| 2012-08-15 | $27.39 | $63.76 | 2,172,300 | — | — |
| 2012-08-14 | $27.40 | $63.46 | 1,786,200 | — | — |
| 2012-08-13 | $27.49 | $63.66 | 2,341,050 | — | — |
| 2012-08-10 | $27.56 | $63.83 | 2,215,200 | — | — |
| 2012-08-09 | $27.21 | $63.01 | 2,862,900 | — | — |
| 2012-08-08 | $27.03 | $62.60 | 2,359,200 | — | — |
| 2012-08-07 | $27.03 | $62.60 | 2,363,550 | — | — |
| 2012-08-06 | $26.69 | $61.82 | 1,832,400 | — | — |
| 2012-08-03 | $26.48 | $61.33 | 3,190,950 | — | — |
| 2012-08-02 | $25.71 | $59.55 | 6,485,700 | — | — |
| 2012-08-01 | $26.59 | $61.59 | 2,338,200 | — | — |
| 2012-07-31 | $26.67 | $61.78 | 3,325,200 | — | — |
| 2012-07-30 | $26.97 | $62.46 | 2,800,800 | — | — |
| 2012-07-27 | $27.20 | $63.00 | 5,633,100 | — | — |
| 2012-07-26 | $25.75 | $59.65 | 3,689,700 | — | — |
| 2012-07-25 | $25.12 | $58.18 | 4,836,600 | — | — |
| 2012-07-24 | $25.32 | $58.64 | 8,281,800 | — | — |
| 2012-07-23 | $25.18 | $58.32 | 5,579,400 | — | — |
| 2012-07-20 | $24.81 | $57.47 | 3,363,300 | — | — |
| 2012-07-19 | $25.16 | $58.27 | 2,880,450 | — | — |
| 2012-07-18 | $25.07 | $58.07 | 3,352,350 | — | — |
| 2012-07-17 | $24.39 | $56.48 | 3,573,000 | — | — |
| 2012-07-16 | $24.47 | $56.67 | 2,044,500 | — | — |
| 2012-07-13 | $24.81 | $57.47 | 4,265,850 | — | — |
| 2012-07-12 | $24.08 | $55.77 | 5,534,700 | — | — |
| 2012-07-11 | $23.94 | $55.45 | 6,969,750 | — | — |
| 2012-07-10 | $24.19 | $56.02 | 10,162,950 | — | — |
| 2012-07-09 | $24.94 | $57.76 | 2,415,750 | — | — |
| 2012-07-06 | $25.17 | $58.30 | 2,724,600 | — | — |
| 2012-07-05 | $25.58 | $59.25 | 3,144,150 | — | — |
| 2012-07-03 | $25.87 | $59.93 | 1,838,700 | — | — |
| 2012-07-02 | $25.54 | $59.15 | 3,500,850 | — | — |
| 2012-06-29 | $26.13 | $60.51 | 3,829,650 | — | — |
| 2012-06-28 | $25.10 | $58.13 | 3,130,950 | — | — |
| 2012-06-27 | $25.11 | $58.17 | 2,515,050 | — | — |
| 2012-06-26 | $25.09 | $58.10 | 2,267,250 | — | — |
| 2012-06-25 | $24.99 | $57.87 | 3,162,600 | — | — |
| 2012-06-22 | $25.63 | $59.37 | 16,064,100 | — | — |
| 2012-06-21 | $25.59 | $59.28 | 3,999,150 | — | — |
| 2012-06-20 | $26.67 | $61.76 | 2,697,750 | — | — |
| 2012-06-19 | $26.86 | $62.21 | 2,936,700 | — | — |
| 2012-06-18 | $26.28 | $60.87 | 2,172,600 | — | — |
| 2012-06-15 | $26.27 | $60.84 | 3,519,750 | — | — |
| 2012-06-14 | $26.01 | $60.23 | 3,680,700 | — | — |
| 2012-06-13 | $25.78 | $59.71 | 3,274,200 | — | — |
| 2012-06-12 | $26.29 | $60.90 | 6,671,250 | — | — |
| 2012-06-11 | $25.32 | $58.64 | 3,526,800 | — | — |
| 2012-06-08 | $25.75 | $59.63 | 3,116,700 | — | — |
| 2012-06-07 | $25.19 | $58.33 | 3,133,500 | — | — |
| 2012-06-06 | $25.23 | $58.43 | 3,388,200 | — | — |
| 2012-06-05 | $24.41 | $56.54 | 3,973,350 | — | — |
| 2012-06-04 | $23.95 | $55.48 | 3,664,500 | — | — |
| 2012-06-01 | $24.33 | $56.34 | 3,741,000 | — | — |
| 2012-05-31 | $25.05 | $58.01 | 4,509,450 | — | — |
| 2012-05-30 | $25.23 | $58.43 | 3,561,000 | — | — |
| 2012-05-29 | $26.03 | $60.30 | 3,484,050 | — | — |
| 2012-05-25 | $25.57 | $59.22 | 2,231,850 | — | — |
| 2012-05-24 | $25.67 | $59.45 | 3,333,300 | — | — |
| 2012-05-23 | $25.93 | $60.06 | 3,183,750 | — | — |
| 2012-05-22 | $25.75 | $59.65 | 2,911,800 | — | — |
| 2012-05-21 | $25.67 | $59.46 | 3,981,300 | — | — |
| 2012-05-18 | $25.06 | $58.04 | 3,908,250 | — | — |
| 2012-05-17 | $25.27 | $58.52 | 5,624,100 | — | — |
| 2012-05-16 | $25.91 | $60.02 | 4,656,000 | — | — |
| 2012-05-15 | $25.97 | $59.83 | 3,678,150 | — | — |
| 2012-05-14 | $26.26 | $60.51 | 3,875,250 | — | — |
| 2012-05-11 | $26.24 | $60.46 | 7,382,100 | — | — |
| 2012-05-10 | $26.30 | $60.60 | 14,250,000 | — | — |
| 2012-05-09 | $26.99 | $62.18 | 4,001,250 | — | — |
| 2012-05-08 | $27.41 | $63.15 | 4,056,900 | — | — |
| 2012-05-07 | $27.37 | $63.06 | 3,055,500 | — | — |
| 2012-05-04 | $27.39 | $63.10 | 3,706,950 | — | — |
| 2012-05-03 | $27.99 | $64.50 | 4,890,150 | — | — |
| 2012-05-02 | $28.71 | $66.15 | 4,827,150 | — | — |
| 2012-05-01 | $28.30 | $65.21 | 4,896,000 | — | — |
| 2012-04-30 | $28.63 | $65.98 | 3,124,500 | — | — |
| 2012-04-27 | $29.15 | $67.18 | 2,954,700 | — | — |
| 2012-04-26 | $28.75 | $66.24 | 4,086,600 | — | — |
| 2012-04-25 | $28.39 | $65.41 | 4,533,000 | — | — |
| 2012-04-24 | $28.15 | $64.87 | 5,966,700 | — | — |
| 2012-04-23 | $27.97 | $64.44 | 5,785,650 | — | — |
| 2012-04-20 | $28.15 | $64.86 | 4,757,550 | — | — |
| 2012-04-19 | $28.34 | $65.30 | 3,937,800 | — | — |
| 2012-04-18 | $28.46 | $65.58 | 5,079,300 | — | — |
| 2012-04-17 | $29.03 | $66.88 | 4,027,800 | — | — |
| 2012-04-16 | $28.71 | $66.15 | 3,746,550 | — | — |
| 2012-04-13 | $28.50 | $65.67 | 3,335,100 | — | — |
| 2012-04-12 | $28.86 | $66.50 | 3,473,850 | — | — |
| 2012-04-11 | $28.30 | $65.21 | 12,617,700 | — | — |
| 2012-04-10 | $29.09 | $67.02 | 3,580,500 | — | — |
| 2012-04-09 | $29.72 | $68.48 | 3,801,150 | — | — |
| 2012-04-05 | $30.64 | $70.60 | 3,024,000 | — | — |
| 2012-04-04 | $30.61 | $70.52 | 4,157,100 | — | — |
| 2012-04-03 | $31.10 | $71.66 | 5,880,450 | — | — |
| 2012-04-02 | $31.43 | $72.41 | 3,054,600 | — | — |
| 2012-03-30 | $31.22 | $71.94 | 2,663,550 | — | — |
| 2012-03-29 | $31.23 | $71.97 | 1,956,900 | — | — |
| 2012-03-28 | $31.07 | $71.60 | 2,749,800 | — | — |
| 2012-03-27 | $31.57 | $72.74 | 2,261,550 | — | — |
| 2012-03-26 | $31.69 | $73.01 | 2,679,900 | — | — |
| 2012-03-23 | $30.97 | $71.35 | 2,029,650 | — | — |
| 2012-03-22 | $30.81 | $71.00 | 2,785,950 | — | — |
| 2012-03-21 | $31.20 | $71.89 | 1,761,450 | — | — |
| 2012-03-20 | $31.27 | $72.04 | 2,712,150 | — | — |
| 2012-03-19 | $31.56 | $72.72 | 2,621,100 | — | — |
| 2012-03-16 | $31.58 | $72.77 | 3,987,600 | — | — |
| 2012-03-15 | $31.83 | $73.35 | 3,102,600 | — | — |
| 2012-03-14 | $31.57 | $72.74 | 2,890,350 | — | — |
| 2012-03-13 | $31.41 | $72.38 | 3,140,850 | — | — |
| 2012-03-12 | $30.59 | $70.49 | 2,293,800 | — | — |
| 2012-03-09 | $30.57 | $70.43 | 2,487,150 | — | — |
| 2012-03-08 | $30.18 | $69.54 | 3,040,350 | — | — |
| 2012-03-07 | $29.75 | $68.56 | 2,558,400 | — | — |
| 2012-03-06 | $29.43 | $67.81 | 3,358,200 | — | — |
| 2012-03-05 | $30.01 | $69.14 | 3,404,850 | — | — |
| 2012-03-02 | $29.94 | $68.99 | 4,664,100 | — | — |
| 2012-03-01 | $30.69 | $70.71 | 2,503,950 | — | — |
| 2012-02-29 | $30.67 | $70.68 | 4,197,600 | — | — |
| 2012-02-28 | $31.01 | $71.45 | 3,453,000 | — | — |
| 2012-02-27 | $30.84 | $71.06 | 4,160,850 | — | — |
| 2012-02-24 | $30.56 | $70.42 | 2,837,550 | — | — |
| 2012-02-23 | $30.59 | $70.49 | 3,633,600 | — | — |
| 2012-02-22 | $30.51 | $70.29 | 3,079,050 | — | — |
| 2012-02-21 | $30.80 | $70.97 | 4,014,300 | — | — |
| 2012-02-17 | $30.79 | $70.94 | 4,835,700 | — | — |
| 2012-02-16 | $31.01 | $71.45 | 11,156,850 | — | — |
| 2012-02-15 | $29.56 | $68.11 | 7,754,700 | — | — |
| 2012-02-14 | $28.95 | $66.42 | 2,319,900 | — | — |
| 2012-02-13 | $29.36 | $67.37 | 3,566,700 | — | — |
| 2012-02-10 | $28.85 | $66.19 | 2,957,250 | — | — |
| 2012-02-09 | $29.17 | $66.94 | 3,201,600 | — | — |
| 2012-02-08 | $29.19 | $66.99 | 4,542,150 | — | — |
| 2012-02-07 | $29.25 | $67.11 | 5,073,000 | — | — |
| 2012-02-06 | $29.21 | $67.02 | 3,367,950 | — | — |
| 2012-02-03 | $29.50 | $67.69 | 9,258,600 | — | — |
| 2012-02-02 | $28.83 | $66.15 | 7,063,500 | — | — |
| 2012-02-01 | $29.40 | $67.46 | 7,580,550 | — | — |
| 2012-01-31 | $29.47 | $67.62 | 15,517,350 | — | — |
| 2012-01-30 | $29.45 | $67.59 | 9,935,250 | — | — |
| 2012-01-27 | $29.73 | $68.21 | 4,485,900 | — | — |
| 2012-01-26 | $29.70 | $68.15 | 5,047,500 | — | — |
| 2012-01-25 | $30.37 | $69.68 | 4,298,100 | — | — |
| 2012-01-24 | $30.00 | $68.84 | 5,347,200 | — | — |
| 2012-01-23 | $29.53 | $67.75 | 2,768,400 | — | — |
| 2012-01-20 | $29.27 | $67.16 | 4,459,500 | — | — |
| 2012-01-19 | $29.27 | $67.17 | 4,080,600 | — | — |
| 2012-01-18 | $28.67 | $65.80 | 4,004,100 | — | — |
| 2012-01-17 | $28.60 | $65.63 | 4,376,400 | — | — |
| 2012-01-13 | $28.29 | $64.92 | 3,569,100 | — | — |
| 2012-01-12 | $28.21 | $64.72 | 4,195,200 | — | — |
| 2012-01-11 | $28.13 | $64.54 | 3,049,950 | — | — |
| 2012-01-10 | $28.03 | $64.33 | 5,169,150 | — | — |
| 2012-01-09 | $27.08 | $62.14 | 2,697,900 | — | — |
| 2012-01-06 | $26.76 | $61.41 | 3,596,400 | — | — |
| 2012-01-05 | $26.91 | $61.74 | 6,280,650 | — | — |
| 2012-01-04 | $25.77 | $59.13 | 3,803,100 | — | — |
| 2012-01-03 | $25.87 | $59.36 | 4,205,700 | — | — |