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
- 1973-05-03 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 | $33.01 | $52.14 | 2,970,853 | — | — |
| 2012-12-28 | $31.91 | $50.40 | 2,087,578 | — | — |
| 2012-12-27 | $32.36 | $51.11 | 1,474,259 | — | — |
| 2012-12-26 | $32.42 | $51.21 | 973,062 | — | — |
| 2012-12-24 | $32.49 | $51.33 | 631,634 | — | — |
| 2012-12-21 | $32.39 | $51.17 | 3,055,130 | — | — |
| 2012-12-20 | $32.76 | $51.75 | 1,851,720 | — | — |
| 2012-12-19 | $32.77 | $51.77 | 1,593,975 | — | — |
| 2012-12-18 | $33.08 | $52.25 | 3,060,193 | — | — |
| 2012-12-17 | $32.89 | $51.96 | 2,296,336 | — | — |
| 2012-12-14 | $32.21 | $50.88 | 1,425,569 | — | — |
| 2012-12-13 | $32.13 | $50.75 | 1,597,101 | — | — |
| 2012-12-12 | $32.19 | $50.85 | 2,183,172 | — | — |
| 2012-12-11 | $32.18 | $50.83 | 1,994,813 | — | — |
| 2012-12-10 | $32.35 | $51.10 | 1,493,020 | — | — |
| 2012-12-07 | $32.26 | $50.96 | 2,949,113 | — | — |
| 2012-12-06 | $32.03 | $50.59 | 4,986,363 | — | — |
| 2012-12-05 | $32.38 | $51.15 | 2,546,041 | — | — |
| 2012-12-04 | $32.46 | $51.28 | 1,616,905 | — | — |
| 2012-12-03 | $32.18 | $50.84 | 2,100,383 | — | — |
| 2012-11-30 | $32.57 | $51.44 | 3,049,770 | — | — |
| 2012-11-29 | $32.85 | $51.90 | 3,925,153 | — | — |
| 2012-11-28 | $31.94 | $50.46 | 4,070,926 | — | — |
| 2012-11-27 | $31.97 | $50.50 | 5,170,701 | — | — |
| 2012-11-26 | $32.10 | $50.71 | 3,679,766 | — | — |
| 2012-11-23 | $32.01 | $50.56 | 2,226,055 | — | — |
| 2012-11-21 | $31.05 | $49.06 | 2,608,728 | — | — |
| 2012-11-20 | $30.94 | $48.88 | 3,947,339 | — | — |
| 2012-11-19 | $30.58 | $48.31 | 3,799,184 | — | — |
| 2012-11-16 | $30.11 | $47.57 | 3,993,796 | — | — |
| 2012-11-15 | $29.24 | $46.19 | 2,145,500 | — | — |
| 2012-11-14 | $29.38 | $46.40 | 3,553,796 | — | — |
| 2012-11-13 | $29.64 | $46.83 | 2,597,858 | — | — |
| 2012-11-12 | $29.68 | $46.88 | 2,126,590 | — | — |
| 2012-11-09 | $29.83 | $47.11 | 3,579,705 | — | — |
| 2012-11-08 | $29.86 | $47.17 | 2,187,043 | — | — |
| 2012-11-07 | $30.23 | $47.75 | 4,301,423 | — | — |
| 2012-11-06 | $30.90 | $48.81 | 4,057,972 | — | — |
| 2012-11-05 | $30.58 | $48.31 | 3,475,773 | — | — |
| 2012-11-02 | $30.73 | $48.54 | 6,472,832 | — | — |
| 2012-11-01 | $30.57 | $48.29 | 12,251,045 | — | — |
| 2012-10-31 | $28.37 | $44.81 | 3,939,596 | — | — |
| 2012-10-26 | $27.60 | $43.59 | 3,037,709 | — | — |
| 2012-10-25 | $27.70 | $43.76 | 2,560,633 | — | — |
| 2012-10-24 | $27.45 | $43.36 | 4,874,986 | — | — |
| 2012-10-23 | $27.50 | $43.21 | 3,703,739 | — | — |
| 2012-10-22 | $28.31 | $44.49 | 2,781,005 | — | — |
| 2012-10-19 | $28.60 | $44.93 | 6,313,956 | — | — |
| 2012-10-18 | $28.97 | $45.52 | 3,290,392 | — | — |
| 2012-10-17 | $29.31 | $46.06 | 4,069,437 | — | — |
| 2012-10-16 | $29.44 | $46.26 | 3,066,447 | — | — |
| 2012-10-15 | $29.49 | $46.33 | 2,517,452 | — | — |
| 2012-10-12 | $29.30 | $46.04 | 2,739,909 | — | — |
| 2012-10-11 | $29.36 | $46.12 | 3,564,815 | — | — |
| 2012-10-10 | $29.27 | $45.99 | 5,659,391 | — | — |
| 2012-10-09 | $29.81 | $46.84 | 5,421,747 | — | — |
| 2012-10-08 | $30.44 | $47.83 | 6,312,020 | — | — |
| 2012-10-05 | $30.53 | $47.97 | 8,593,466 | — | — |
| 2012-10-04 | $29.91 | $46.99 | 6,341,949 | — | — |
| 2012-10-03 | $29.69 | $46.65 | 8,696,207 | — | — |
| 2012-10-02 | $28.91 | $45.42 | 11,388,765 | — | — |
| 2012-10-01 | $28.53 | $44.82 | 16,462,831 | — | — |
| 2012-09-28 | $29.89 | $46.97 | 41,656,860 | — | — |
| 2012-09-27 | $29.13 | $45.77 | 5,757,665 | — | — |
| 2012-09-26 | $28.13 | $44.20 | 4,025,065 | — | — |
| 2012-09-25 | $28.70 | $45.09 | 5,098,932 | — | — |
| 2012-09-24 | $29.28 | $46.01 | 3,144,917 | — | — |
| 2012-09-21 | $29.58 | $46.47 | 4,363,961 | — | — |
| 2012-09-20 | $29.31 | $46.05 | 2,426,177 | — | — |
| 2012-09-19 | $29.66 | $46.60 | 5,241,578 | — | — |
| 2012-09-18 | $28.72 | $45.13 | 2,765,520 | — | — |
| 2012-09-17 | $28.44 | $44.69 | 2,543,361 | — | — |
| 2012-09-14 | $28.87 | $45.36 | 2,337,134 | — | — |
| 2012-09-13 | $29.13 | $45.77 | 2,556,762 | — | — |
| 2012-09-12 | $29.48 | $46.31 | 1,530,245 | — | — |
| 2012-09-11 | $28.90 | $45.40 | 1,129,853 | — | — |
| 2012-09-10 | $29.03 | $45.61 | 720,825 | — | — |
| 2012-09-07 | $29.08 | $45.69 | 1,107,965 | — | — |
| 2012-09-06 | $29.18 | $45.85 | 2,556,315 | — | — |
| 2012-09-05 | $28.80 | $45.26 | 1,278,753 | — | — |
| 2012-09-04 | $29.15 | $45.81 | 1,477,088 | — | — |
| 2012-08-31 | $28.54 | $44.85 | 1,185,244 | — | — |
| 2012-08-30 | $28.13 | $44.20 | 832,649 | — | — |
| 2012-08-29 | $28.23 | $44.35 | 1,501,061 | — | — |
| 2012-08-28 | $28.33 | $44.51 | 1,213,684 | — | — |
| 2012-08-27 | $28.62 | $44.96 | 2,497,202 | — | — |
| 2012-08-24 | $28.99 | $45.55 | 876,574 | — | — |
| 2012-08-23 | $29.13 | $45.77 | 1,059,275 | — | — |
| 2012-08-22 | $29.85 | $46.90 | 2,506,434 | — | — |
| 2012-08-21 | $29.90 | $46.98 | 1,449,393 | — | — |
| 2012-08-20 | $29.64 | $46.57 | 1,678,550 | — | — |
| 2012-08-17 | $29.42 | $46.22 | 769,217 | — | — |
| 2012-08-16 | $28.95 | $45.48 | 1,419,910 | — | — |
| 2012-08-15 | $28.54 | $44.83 | 1,114,814 | — | — |
| 2012-08-14 | $28.37 | $44.58 | 867,640 | — | — |
| 2012-08-13 | $28.56 | $44.87 | 1,206,239 | — | — |
| 2012-08-10 | $28.79 | $45.24 | 1,723,815 | — | — |
| 2012-08-09 | $28.86 | $45.34 | 1,757,616 | — | — |
| 2012-08-08 | $29.19 | $45.86 | 786,937 | — | — |
| 2012-08-07 | $29.49 | $46.33 | 638,483 | — | — |
| 2012-08-06 | $29.21 | $45.90 | 540,954 | — | — |
| 2012-08-03 | $29.34 | $46.10 | 1,211,153 | — | — |
| 2012-08-02 | $28.82 | $45.28 | 1,318,956 | — | — |
| 2012-08-01 | $28.93 | $45.45 | 1,018,327 | — | — |
| 2012-07-31 | $29.44 | $46.25 | 1,535,606 | — | — |
| 2012-07-30 | $29.74 | $46.72 | 688,216 | — | — |
| 2012-07-27 | $30.05 | $47.22 | 1,692,249 | — | — |
| 2012-07-26 | $28.89 | $45.38 | 1,403,829 | — | — |
| 2012-07-25 | $27.76 | $43.62 | 1,405,914 | — | — |
| 2012-07-24 | $27.84 | $43.52 | 3,128,836 | — | — |
| 2012-07-23 | $26.60 | $41.57 | 1,256,567 | — | — |
| 2012-07-20 | $26.70 | $41.72 | 825,651 | — | — |
| 2012-07-19 | $27.32 | $42.70 | 1,110,347 | — | — |
| 2012-07-18 | $26.82 | $41.92 | 634,761 | — | — |
| 2012-07-17 | $26.27 | $41.05 | 966,957 | — | — |
| 2012-07-16 | $25.68 | $40.14 | 549,292 | — | — |
| 2012-07-13 | $26.09 | $40.78 | 733,928 | — | — |
| 2012-07-12 | $25.51 | $39.86 | 786,043 | — | — |
| 2012-07-11 | $25.51 | $39.86 | 1,104,838 | — | — |
| 2012-07-10 | $25.72 | $40.20 | 1,359,159 | — | — |
| 2012-07-09 | $26.56 | $41.51 | 1,330,719 | — | — |
| 2012-07-06 | $26.39 | $41.24 | 1,422,591 | — | — |
| 2012-07-05 | $26.92 | $42.08 | 1,434,652 | — | — |
| 2012-07-03 | $26.70 | $41.73 | 550,483 | — | — |
| 2012-07-02 | $26.00 | $40.64 | 1,287,538 | — | — |
| 2012-06-29 | $25.71 | $40.18 | 2,152,796 | — | — |
| 2012-06-28 | $24.92 | $38.95 | 1,891,923 | — | — |
| 2012-06-27 | $25.08 | $39.20 | 929,583 | — | — |
| 2012-06-26 | $24.95 | $38.99 | 1,601,866 | — | — |
| 2012-06-25 | $25.12 | $39.27 | 1,216,960 | — | — |
| 2012-06-22 | $25.92 | $40.50 | 1,526,523 | — | — |
| 2012-06-21 | $26.19 | $40.92 | 1,652,939 | — | — |
| 2012-06-20 | $26.78 | $41.85 | 1,056,446 | — | — |
| 2012-06-19 | $26.92 | $42.08 | 1,466,069 | — | — |
| 2012-06-18 | $26.43 | $41.31 | 889,678 | — | — |
| 2012-06-15 | $26.18 | $40.91 | 2,215,781 | — | — |
| 2012-06-14 | $26.18 | $40.91 | 822,821 | — | — |
| 2012-06-13 | $26.08 | $40.77 | 1,146,232 | — | — |
| 2012-06-12 | $26.56 | $41.51 | 1,349,779 | — | — |
| 2012-06-11 | $26.14 | $40.85 | 845,603 | — | — |
| 2012-06-08 | $26.74 | $41.78 | 1,108,709 | — | — |
| 2012-06-07 | $26.36 | $41.20 | 3,382,859 | — | — |
| 2012-06-06 | $26.54 | $41.48 | 1,687,037 | — | — |
| 2012-06-05 | $26.29 | $41.09 | 877,617 | — | — |
| 2012-06-04 | $26.28 | $41.07 | 1,652,790 | — | — |
| 2012-06-01 | $26.76 | $41.83 | 1,502,699 | — | — |
| 2012-05-31 | $27.37 | $42.78 | 1,853,061 | — | — |
| 2012-05-30 | $27.44 | $42.89 | 1,306,300 | — | — |
| 2012-05-29 | $28.21 | $44.09 | 1,354,692 | — | — |
| 2012-05-25 | $27.94 | $43.66 | 1,323,721 | — | — |
| 2012-05-24 | $28.61 | $44.71 | 961,001 | — | — |
| 2012-05-23 | $28.68 | $44.82 | 929,136 | — | — |
| 2012-05-22 | $28.43 | $44.43 | 1,363,477 | — | — |
| 2012-05-21 | $27.59 | $43.12 | 1,313,596 | — | — |
| 2012-05-18 | $27.22 | $42.54 | 1,330,719 | — | — |
| 2012-05-17 | $27.18 | $42.48 | 1,299,153 | — | — |
| 2012-05-16 | $27.95 | $43.68 | 1,377,921 | — | — |
| 2012-05-15 | $28.50 | $44.53 | 1,232,296 | — | — |
| 2012-05-14 | $28.25 | $44.15 | 1,452,520 | — | — |
| 2012-05-11 | $29.19 | $45.63 | 1,132,385 | — | — |
| 2012-05-10 | $28.66 | $44.80 | 647,715 | — | — |
| 2012-05-09 | $28.65 | $44.78 | 1,223,660 | — | — |
| 2012-05-08 | $28.90 | $45.16 | 1,492,276 | — | — |
| 2012-05-07 | $28.61 | $44.71 | 750,009 | — | — |
| 2012-05-04 | $28.66 | $44.79 | 1,068,358 | — | — |
| 2012-05-03 | $29.06 | $45.42 | 1,135,065 | — | — |
| 2012-05-02 | $29.26 | $45.73 | 1,547,964 | — | — |
| 2012-05-01 | $29.14 | $45.54 | 900,101 | — | — |
| 2012-04-30 | $29.11 | $45.49 | 1,888,052 | — | — |
| 2012-04-27 | $29.31 | $45.80 | 1,640,282 | — | — |
| 2012-04-26 | $29.44 | $46.01 | 2,572,248 | — | — |
| 2012-04-25 | $29.75 | $46.50 | 1,781,142 | — | — |
| 2012-04-24 | $29.58 | $46.00 | 1,845,020 | — | — |
| 2012-04-23 | $29.62 | $46.07 | 1,399,660 | — | — |
| 2012-04-20 | $30.09 | $46.79 | 1,054,957 | — | — |
| 2012-04-19 | $29.71 | $46.20 | 1,133,427 | — | — |
| 2012-04-18 | $29.82 | $46.37 | 1,395,044 | — | — |
| 2012-04-17 | $29.64 | $46.09 | 2,864,389 | — | — |
| 2012-04-16 | $29.50 | $45.88 | 1,921,555 | — | — |
| 2012-04-13 | $29.58 | $46.00 | 1,536,052 | — | — |
| 2012-04-12 | $29.66 | $46.12 | 3,184,822 | — | — |
| 2012-04-11 | $29.41 | $45.73 | 1,334,889 | — | — |
| 2012-04-10 | $29.25 | $45.48 | 2,285,317 | — | — |
| 2012-04-09 | $30.29 | $47.10 | 1,062,253 | — | — |
| 2012-04-05 | $30.73 | $47.79 | 1,639,538 | — | — |
| 2012-04-04 | $30.97 | $48.15 | 5,193,185 | — | — |
| 2012-04-03 | $31.37 | $48.78 | 1,345,758 | — | — |
| 2012-04-02 | $31.65 | $49.21 | 1,631,348 | — | — |
| 2012-03-30 | $31.97 | $49.72 | 3,362,609 | — | — |
| 2012-03-29 | $31.66 | $49.23 | 4,953,903 | — | — |
| 2012-03-28 | $31.11 | $48.37 | 12,242,409 | — | — |
| 2012-03-27 | $27.04 | $42.05 | 720,378 | — | — |
| 2012-03-26 | $26.79 | $41.66 | 519,661 | — | — |
| 2012-03-23 | $26.10 | $40.59 | 491,966 | — | — |
| 2012-03-22 | $26.25 | $40.81 | 1,092,330 | — | — |
| 2012-03-21 | $26.49 | $41.19 | 459,357 | — | — |
| 2012-03-20 | $26.55 | $41.29 | 513,109 | — | — |
| 2012-03-19 | $26.85 | $41.75 | 475,438 | — | — |
| 2012-03-16 | $26.75 | $41.60 | 1,223,362 | — | — |
| 2012-03-15 | $26.80 | $41.67 | 416,176 | — | — |
| 2012-03-14 | $26.52 | $41.24 | 339,492 | — | — |
| 2012-03-13 | $26.70 | $41.51 | 542,443 | — | — |
| 2012-03-12 | $26.15 | $40.66 | 654,713 | — | — |
| 2012-03-09 | $25.98 | $40.41 | 525,319 | — | — |
| 2012-03-08 | $25.68 | $39.94 | 464,568 | — | — |
| 2012-03-07 | $25.20 | $39.19 | 2,605,601 | — | — |
| 2012-03-06 | $24.95 | $38.80 | 762,368 | — | — |
| 2012-03-05 | $25.64 | $39.87 | 590,984 | — | — |
| 2012-03-02 | $25.76 | $40.06 | 993,759 | — | — |
| 2012-03-01 | $25.94 | $40.34 | 916,182 | — | — |
| 2012-02-29 | $25.86 | $40.21 | 2,338,772 | — | — |
| 2012-02-28 | $26.08 | $40.56 | 987,505 | — | — |
| 2012-02-27 | $26.38 | $41.02 | 776,960 | — | — |
| 2012-02-24 | $26.08 | $40.55 | 574,307 | — | — |
| 2012-02-23 | $26.21 | $40.76 | 360,934 | — | — |
| 2012-02-22 | $25.94 | $40.34 | 592,324 | — | — |
| 2012-02-21 | $26.27 | $40.85 | 551,823 | — | — |
| 2012-02-17 | $26.28 | $40.87 | 501,644 | — | — |
| 2012-02-16 | $26.23 | $40.78 | 573,414 | — | — |
| 2012-02-15 | $25.92 | $40.31 | 668,561 | — | — |
| 2012-02-14 | $26.08 | $40.55 | 426,599 | — | — |
| 2012-02-13 | $25.94 | $40.34 | 567,011 | — | — |
| 2012-02-10 | $25.57 | $39.76 | 691,343 | — | — |
| 2012-02-09 | $25.96 | $40.37 | 461,143 | — | — |
| 2012-02-08 | $25.90 | $40.27 | 363,912 | — | — |
| 2012-02-07 | $25.82 | $40.14 | 472,460 | — | — |
| 2012-02-06 | $25.57 | $39.76 | 403,072 | — | — |
| 2012-02-03 | $25.70 | $39.96 | 565,522 | — | — |
| 2012-02-02 | $25.29 | $39.32 | 507,005 | — | — |
| 2012-02-01 | $25.48 | $39.62 | 985,271 | — | — |
| 2012-01-31 | $24.73 | $38.45 | 801,827 | — | — |
| 2012-01-30 | $24.87 | $38.67 | 719,038 | — | — |
| 2012-01-27 | $24.64 | $38.32 | 832,649 | — | — |
| 2012-01-26 | $24.63 | $38.31 | 723,207 | — | — |
| 2012-01-25 | $24.99 | $38.86 | 602,449 | — | — |
| 2012-01-24 | $24.75 | $38.25 | 655,458 | — | — |
| 2012-01-23 | $24.82 | $38.37 | 359,445 | — | — |
| 2012-01-20 | $25.00 | $38.64 | 575,499 | — | — |
| 2012-01-19 | $25.27 | $39.06 | 477,225 | — | — |
| 2012-01-18 | $24.98 | $38.62 | 864,216 | — | — |
| 2012-01-17 | $24.77 | $38.29 | 624,636 | — | — |
| 2012-01-13 | $24.50 | $37.87 | 977,380 | — | — |
| 2012-01-12 | $24.69 | $38.16 | 706,233 | — | — |
| 2012-01-11 | $24.41 | $37.74 | 600,365 | — | — |
| 2012-01-10 | $24.23 | $37.46 | 700,575 | — | — |
| 2012-01-09 | $23.91 | $36.96 | 993,014 | — | — |
| 2012-01-06 | $23.67 | $36.59 | 850,368 | — | — |
| 2012-01-05 | $23.81 | $36.81 | 1,730,367 | — | — |
| 2012-01-04 | $23.23 | $35.91 | 1,394,597 | — | — |
| 2012-01-03 | $22.91 | $35.42 | 1,026,368 | — | — |