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 | $26.67 | $121.30 | 3,602,856 | — | — |
| 2012-12-28 | $26.25 | $119.40 | 2,603,715 | — | — |
| 2012-12-27 | $26.56 | $120.84 | 4,057,763 | — | — |
| 2012-12-26 | $26.66 | $121.26 | 2,727,722 | — | — |
| 2012-12-24 | $26.94 | $122.53 | 1,268,306 | — | — |
| 2012-12-21 | $26.94 | $122.53 | 6,015,568 | — | — |
| 2012-12-20 | $27.11 | $123.34 | 3,844,320 | — | — |
| 2012-12-19 | $27.14 | $123.46 | 3,405,626 | — | — |
| 2012-12-18 | $27.43 | $124.78 | 7,828,430 | — | — |
| 2012-12-17 | $27.26 | $124.01 | 4,623,470 | — | — |
| 2012-12-14 | $26.82 | $121.98 | 3,516,320 | — | — |
| 2012-12-13 | $27.10 | $123.29 | 7,820,915 | — | — |
| 2012-12-12 | $27.07 | $123.12 | 5,409,491 | — | — |
| 2012-12-11 | $26.99 | $122.79 | 4,489,263 | — | — |
| 2012-12-10 | $27.01 | $122.87 | 3,149,667 | — | — |
| 2012-12-07 | $26.99 | $122.79 | 2,998,819 | — | — |
| 2012-12-06 | $27.01 | $122.87 | 4,800,086 | — | — |
| 2012-12-05 | $27.34 | $122.83 | 4,356,131 | — | — |
| 2012-12-04 | $26.97 | $121.20 | 2,393,172 | — | — |
| 2012-12-03 | $27.08 | $121.66 | 4,028,022 | — | — |
| 2012-11-30 | $27.34 | $122.83 | 3,986,472 | — | — |
| 2012-11-29 | $27.07 | $121.61 | 2,880,395 | — | — |
| 2012-11-28 | $26.95 | $121.11 | 2,945,781 | — | — |
| 2012-11-27 | $26.83 | $120.57 | 4,577,840 | — | — |
| 2012-11-26 | $26.49 | $119.02 | 3,816,728 | — | — |
| 2012-11-23 | $26.15 | $117.51 | 1,895,319 | — | — |
| 2012-11-21 | $26.29 | $118.14 | 3,448,035 | — | — |
| 2012-11-20 | $26.39 | $118.56 | 3,377,174 | — | — |
| 2012-11-19 | $26.42 | $118.73 | 4,718,596 | — | — |
| 2012-11-16 | $26.58 | $119.44 | 6,671,892 | — | — |
| 2012-11-15 | $26.03 | $116.97 | 5,003,328 | — | — |
| 2012-11-14 | $26.06 | $117.09 | 4,047,778 | — | — |
| 2012-11-13 | $26.38 | $118.52 | 3,625,725 | — | — |
| 2012-11-12 | $26.32 | $118.27 | 3,302,126 | — | — |
| 2012-11-09 | $26.71 | $120.02 | 6,086,751 | — | — |
| 2012-11-08 | $26.76 | $120.23 | 8,666,416 | — | — |
| 2012-11-07 | $26.36 | $118.43 | 6,395,319 | — | — |
| 2012-11-06 | $26.83 | $120.57 | 3,996,457 | — | — |
| 2012-11-05 | $26.81 | $120.44 | 4,536,826 | — | — |
| 2012-11-02 | $27.19 | $122.16 | 7,127,979 | — | — |
| 2012-11-01 | $27.41 | $123.16 | 3,294,610 | — | — |
| 2012-10-31 | $27.54 | $123.75 | 2,858,278 | — | — |
| 2012-10-26 | $27.47 | $123.41 | 2,713,013 | — | — |
| 2012-10-25 | $27.52 | $123.66 | 2,527,915 | — | — |
| 2012-10-24 | $27.36 | $122.91 | 2,834,121 | — | — |
| 2012-10-23 | $27.53 | $123.71 | 2,489,800 | — | — |
| 2012-10-22 | $27.70 | $124.46 | 2,752,201 | — | — |
| 2012-10-19 | $27.74 | $124.63 | 3,389,736 | — | — |
| 2012-10-18 | $28.08 | $126.18 | 3,615,418 | — | — |
| 2012-10-17 | $27.81 | $124.96 | 3,714,731 | — | — |
| 2012-10-16 | $27.49 | $123.54 | 3,312,003 | — | — |
| 2012-10-15 | $27.43 | $123.25 | 2,968,435 | — | — |
| 2012-10-12 | $27.42 | $123.20 | 3,508,267 | — | — |
| 2012-10-11 | $27.45 | $123.33 | 3,659,008 | — | — |
| 2012-10-10 | $27.29 | $122.62 | 4,529,525 | — | — |
| 2012-10-09 | $27.31 | $122.70 | 3,653,532 | — | — |
| 2012-10-08 | $27.23 | $122.37 | 3,386,622 | — | — |
| 2012-10-05 | $27.12 | $121.87 | 3,598,669 | — | — |
| 2012-10-04 | $27.35 | $122.87 | 2,631,522 | — | — |
| 2012-10-03 | $27.19 | $122.16 | 2,967,576 | — | — |
| 2012-10-02 | $26.97 | $121.20 | 2,615,954 | — | — |
| 2012-10-01 | $26.82 | $120.53 | 4,298,368 | — | — |
| 2012-09-28 | $27.06 | $121.57 | 6,025,446 | — | — |
| 2012-09-27 | $26.68 | $119.86 | 4,403,157 | — | — |
| 2012-09-26 | $26.89 | $120.82 | 5,529,848 | — | — |
| 2012-09-25 | $26.99 | $121.28 | 3,783,552 | — | — |
| 2012-09-24 | $27.08 | $121.66 | 5,841,958 | — | — |
| 2012-09-21 | $26.76 | $120.23 | 6,048,636 | — | — |
| 2012-09-20 | $26.73 | $120.11 | 4,743,075 | — | — |
| 2012-09-19 | $26.80 | $120.40 | 3,609,727 | — | — |
| 2012-09-18 | $26.85 | $120.65 | 4,170,925 | — | — |
| 2012-09-17 | $26.98 | $121.24 | 8,382,220 | — | — |
| 2012-09-14 | $27.08 | $121.66 | 5,944,600 | — | — |
| 2012-09-13 | $27.23 | $122.37 | 6,009,233 | — | — |
| 2012-09-12 | $26.83 | $120.57 | 3,750,376 | — | — |
| 2012-09-11 | $26.95 | $121.07 | 4,831,007 | — | — |
| 2012-09-10 | $27.13 | $121.91 | 2,729,332 | — | — |
| 2012-09-07 | $27.23 | $122.37 | 2,729,547 | — | — |
| 2012-09-06 | $27.21 | $122.24 | 5,406,163 | — | — |
| 2012-09-05 | $27.61 | $122.53 | 6,460,275 | — | — |
| 2012-09-04 | $27.58 | $122.41 | 13,438,480 | — | — |
| 2012-08-31 | $27.32 | $121.25 | 13,283,122 | — | — |
| 2012-08-30 | $27.35 | $121.38 | 11,080,953 | — | — |
| 2012-08-29 | $27.38 | $121.54 | 4,856,453 | — | — |
| 2012-08-28 | $27.29 | $121.13 | 3,344,750 | — | — |
| 2012-08-27 | $27.27 | $121.05 | 2,356,882 | — | — |
| 2012-08-24 | $27.27 | $121.05 | 2,820,056 | — | — |
| 2012-08-23 | $27.08 | $120.18 | 3,535,645 | — | — |
| 2012-08-22 | $27.28 | $121.09 | 3,340,026 | — | — |
| 2012-08-21 | $27.30 | $121.17 | 2,479,815 | — | — |
| 2012-08-20 | $27.47 | $121.91 | 2,642,044 | — | — |
| 2012-08-17 | $27.39 | $121.58 | 2,492,914 | — | — |
| 2012-08-16 | $27.48 | $121.96 | 3,848,186 | — | — |
| 2012-08-15 | $27.66 | $122.78 | 3,989,371 | — | — |
| 2012-08-14 | $27.70 | $122.95 | 4,201,739 | — | — |
| 2012-08-13 | $27.88 | $123.73 | 4,768,735 | — | — |
| 2012-08-10 | $27.87 | $123.69 | 4,079,772 | — | — |
| 2012-08-09 | $27.53 | $122.20 | 6,033,176 | — | — |
| 2012-08-08 | $27.13 | $120.43 | 5,244,256 | — | — |
| 2012-08-07 | $26.54 | $117.78 | 4,096,307 | — | — |
| 2012-08-06 | $26.77 | $118.81 | 4,558,621 | — | — |
| 2012-08-03 | $26.71 | $118.57 | 3,987,331 | — | — |
| 2012-08-02 | $26.63 | $118.19 | 4,171,570 | — | — |
| 2012-08-01 | $26.89 | $119.35 | 9,932,789 | — | — |
| 2012-07-31 | $26.92 | $119.48 | 3,561,091 | — | — |
| 2012-07-30 | $27.20 | $120.72 | 3,572,579 | — | — |
| 2012-07-27 | $27.17 | $120.59 | 3,727,185 | — | — |
| 2012-07-26 | $26.82 | $119.02 | 4,126,047 | — | — |
| 2012-07-25 | $26.57 | $117.95 | 4,468,327 | — | — |
| 2012-07-24 | $26.67 | $118.36 | 3,855,057 | — | — |
| 2012-07-23 | $26.88 | $119.31 | 3,920,764 | — | — |
| 2012-07-20 | $27.04 | $120.01 | 4,526,412 | — | — |
| 2012-07-19 | $26.95 | $119.64 | 3,842,388 | — | — |
| 2012-07-18 | $26.79 | $118.90 | 3,621,108 | — | — |
| 2012-07-17 | $26.79 | $118.90 | 9,734,271 | — | — |
| 2012-07-16 | $26.64 | $118.24 | 4,265,622 | — | — |
| 2012-07-13 | $26.52 | $117.70 | 4,043,912 | — | — |
| 2012-07-12 | $26.21 | $116.33 | 3,328,430 | — | — |
| 2012-07-11 | $26.28 | $116.66 | 3,810,393 | — | — |
| 2012-07-10 | $26.07 | $115.71 | 4,448,679 | — | — |
| 2012-07-09 | $25.91 | $115.01 | 4,141,185 | — | — |
| 2012-07-06 | $26.00 | $115.38 | 3,287,632 | — | — |
| 2012-07-05 | $25.96 | $115.22 | 2,989,908 | — | — |
| 2012-07-03 | $26.19 | $116.25 | 2,173,502 | — | — |
| 2012-07-02 | $26.24 | $116.46 | 4,044,557 | — | — |
| 2012-06-29 | $25.90 | $114.97 | 5,373,309 | — | — |
| 2012-06-28 | $25.86 | $114.76 | 2,913,786 | — | — |
| 2012-06-27 | $25.80 | $114.51 | 3,279,901 | — | — |
| 2012-06-26 | $25.60 | $113.65 | 4,078,699 | — | — |
| 2012-06-25 | $25.57 | $113.48 | 2,858,922 | — | — |
| 2012-06-22 | $25.60 | $113.65 | 4,209,362 | — | — |
| 2012-06-21 | $25.73 | $114.23 | 5,643,869 | — | — |
| 2012-06-20 | $25.82 | $114.60 | 4,203,565 | — | — |
| 2012-06-19 | $26.08 | $115.76 | 5,549,603 | — | — |
| 2012-06-18 | $25.95 | $115.18 | 3,722,031 | — | — |
| 2012-06-15 | $25.90 | $114.97 | 6,714,623 | — | — |
| 2012-06-14 | $25.83 | $114.64 | 4,978,312 | — | — |
| 2012-06-13 | $25.70 | $114.06 | 3,802,985 | — | — |
| 2012-06-12 | $25.72 | $114.14 | 4,972,300 | — | — |
| 2012-06-11 | $25.74 | $114.27 | 7,015,568 | — | — |
| 2012-06-08 | $25.97 | $115.26 | 7,193,150 | — | — |
| 2012-06-07 | $25.75 | $114.31 | 4,442,774 | — | — |
| 2012-06-06 | $25.67 | $113.94 | 3,909,813 | — | — |
| 2012-06-05 | $25.71 | $112.61 | 6,641,078 | — | — |
| 2012-06-04 | $25.66 | $112.41 | 5,555,508 | — | — |
| 2012-06-01 | $25.59 | $112.08 | 5,136,676 | — | — |
| 2012-05-31 | $25.49 | $111.67 | 4,199,377 | — | — |
| 2012-05-30 | $25.42 | $111.35 | 4,582,564 | — | — |
| 2012-05-29 | $25.72 | $112.65 | 20,131,952 | — | — |
| 2012-05-25 | $25.63 | $112.29 | 19,265,622 | — | — |
| 2012-05-24 | $25.53 | $111.84 | 23,750,054 | — | — |
| 2012-05-23 | $25.24 | $110.57 | 5,070,217 | — | — |
| 2012-05-22 | $25.45 | $111.47 | 4,305,454 | — | — |
| 2012-05-21 | $25.25 | $110.61 | 3,675,864 | — | — |
| 2012-05-18 | $25.32 | $110.94 | 4,964,247 | — | — |
| 2012-05-17 | $25.45 | $111.47 | 4,629,482 | — | — |
| 2012-05-16 | $25.49 | $111.67 | 3,928,709 | — | — |
| 2012-05-15 | $25.23 | $110.53 | 4,488,834 | — | — |
| 2012-05-14 | $25.50 | $111.72 | 3,151,922 | — | — |
| 2012-05-11 | $25.63 | $112.29 | 3,212,798 | — | — |
| 2012-05-10 | $25.82 | $113.10 | 2,866,652 | — | — |
| 2012-05-09 | $25.57 | $112.00 | 3,992,484 | — | — |
| 2012-05-08 | $25.69 | $112.53 | 4,913,678 | — | — |
| 2012-05-07 | $25.49 | $111.67 | 3,374,490 | — | — |
| 2012-05-04 | $25.47 | $111.59 | 3,605,970 | — | — |
| 2012-05-03 | $25.38 | $111.19 | 4,138,286 | — | — |
| 2012-05-02 | $25.58 | $112.04 | 5,149,130 | — | — |
| 2012-05-01 | $25.69 | $112.53 | 5,289,994 | — | — |
| 2012-04-30 | $25.47 | $111.59 | 4,098,347 | — | — |
| 2012-04-27 | $25.44 | $111.43 | 3,133,026 | — | — |
| 2012-04-26 | $25.50 | $111.72 | 3,091,690 | — | — |
| 2012-04-25 | $25.23 | $110.53 | 5,146,876 | — | — |
| 2012-04-24 | $25.40 | $111.27 | 3,216,985 | — | — |
| 2012-04-23 | $25.20 | $110.41 | 2,791,497 | — | — |
| 2012-04-20 | $25.29 | $110.78 | 4,441,486 | — | — |
| 2012-04-19 | $25.05 | $109.76 | 3,853,339 | — | — |
| 2012-04-18 | $25.05 | $109.76 | 3,913,142 | — | — |
| 2012-04-17 | $25.23 | $110.53 | 3,594,374 | — | — |
| 2012-04-16 | $25.08 | $109.88 | 4,113,163 | — | — |
| 2012-04-13 | $24.93 | $109.23 | 9,006,549 | — | — |
| 2012-04-12 | $25.24 | $110.57 | 6,081,490 | — | — |
| 2012-04-11 | $25.21 | $110.45 | 5,298,368 | — | — |
| 2012-04-10 | $25.20 | $110.41 | 15,802,770 | — | — |
| 2012-04-09 | $25.76 | $112.86 | 4,071,183 | — | — |
| 2012-04-05 | $25.73 | $112.74 | 4,197,123 | — | — |
| 2012-04-04 | $25.98 | $113.80 | 7,159,974 | — | — |
| 2012-04-03 | $26.24 | $114.94 | 3,406,807 | — | — |
| 2012-04-02 | $26.27 | $115.06 | 3,545,523 | — | — |
| 2012-03-30 | $26.32 | $115.31 | 4,395,534 | — | — |
| 2012-03-29 | $26.09 | $114.29 | 4,887,481 | — | — |
| 2012-03-28 | $26.00 | $113.92 | 3,787,417 | — | — |
| 2012-03-27 | $26.23 | $114.90 | 6,076,551 | — | — |
| 2012-03-26 | $25.84 | $113.18 | 4,630,127 | — | — |
| 2012-03-23 | $25.77 | $112.90 | 4,490,981 | — | — |
| 2012-03-22 | $25.77 | $112.90 | 5,418,295 | — | — |
| 2012-03-21 | $25.81 | $113.06 | 4,125,403 | — | — |
| 2012-03-20 | $25.90 | $113.47 | 3,783,122 | — | — |
| 2012-03-19 | $26.16 | $114.61 | 3,029,203 | — | — |
| 2012-03-16 | $26.37 | $115.51 | 4,795,577 | — | — |
| 2012-03-15 | $26.25 | $114.98 | 2,398,647 | — | — |
| 2012-03-14 | $26.17 | $114.65 | 2,728,688 | — | — |
| 2012-03-13 | $26.43 | $115.80 | 3,692,828 | — | — |
| 2012-03-12 | $26.55 | $116.33 | 3,018,359 | — | — |
| 2012-03-09 | $26.32 | $115.31 | 2,583,315 | — | — |
| 2012-03-08 | $26.15 | $114.57 | 2,899,077 | — | — |
| 2012-03-07 | $26.03 | $114.04 | 3,628,301 | — | — |
| 2012-03-06 | $26.31 | $113.80 | 4,200,773 | — | — |
| 2012-03-05 | $26.60 | $115.05 | 2,812,111 | — | — |
| 2012-03-02 | $26.51 | $114.64 | 3,167,168 | — | — |
| 2012-03-01 | $26.61 | $115.09 | 4,349,474 | — | — |
| 2012-02-29 | $26.59 | $115.00 | 4,830,041 | — | — |
| 2012-02-28 | $26.71 | $115.53 | 2,999,034 | — | — |
| 2012-02-27 | $26.76 | $115.73 | 14,720,421 | — | — |
| 2012-02-24 | $26.87 | $116.21 | 12,815,439 | — | — |
| 2012-02-23 | $26.65 | $115.25 | 16,273,996 | — | — |
| 2012-02-22 | $26.59 | $115.00 | 5,606,936 | — | — |
| 2012-02-21 | $26.34 | $113.92 | 3,540,155 | — | — |
| 2012-02-17 | $26.52 | $114.68 | 3,826,820 | — | — |
| 2012-02-16 | $26.42 | $114.28 | 5,843,891 | — | — |
| 2012-02-15 | $26.03 | $112.59 | 3,932,682 | — | — |
| 2012-02-14 | $25.94 | $112.19 | 4,759,502 | — | — |
| 2012-02-13 | $26.00 | $112.47 | 7,637,105 | — | — |
| 2012-02-10 | $26.50 | $114.60 | 8,034,894 | — | — |
| 2012-02-09 | $25.81 | $111.62 | 4,468,757 | — | — |
| 2012-02-08 | $25.87 | $111.90 | 3,663,303 | — | — |
| 2012-02-07 | $25.82 | $111.66 | 3,214,516 | — | — |
| 2012-02-06 | $25.60 | $110.73 | 4,876,852 | — | — |
| 2012-02-03 | $25.65 | $110.94 | 6,548,959 | — | — |
| 2012-02-02 | $25.67 | $111.02 | 6,142,581 | — | — |
| 2012-02-01 | $25.95 | $112.23 | 3,791,175 | — | — |
| 2012-01-31 | $25.88 | $111.94 | 4,585,033 | — | — |
| 2012-01-30 | $25.70 | $111.14 | 3,824,673 | — | — |
| 2012-01-27 | $25.89 | $111.98 | 3,980,567 | — | — |
| 2012-01-26 | $26.27 | $113.59 | 5,022,010 | — | — |
| 2012-01-25 | $26.29 | $113.72 | 5,470,260 | — | — |
| 2012-01-24 | $25.74 | $111.34 | 4,664,913 | — | — |
| 2012-01-23 | $25.91 | $112.06 | 6,744,900 | — | — |
| 2012-01-20 | $25.61 | $110.78 | 7,192,935 | — | — |
| 2012-01-19 | $25.89 | $111.98 | 7,276,895 | — | — |
| 2012-01-18 | $26.16 | $113.15 | 5,153,210 | — | — |
| 2012-01-17 | $26.01 | $112.51 | 3,969,186 | — | — |
| 2012-01-13 | $26.16 | $113.15 | 3,878,033 | — | — |
| 2012-01-12 | $26.08 | $112.79 | 6,834,658 | — | — |
| 2012-01-11 | $26.27 | $113.64 | 6,149,775 | — | — |
| 2012-01-10 | $26.78 | $115.81 | 4,889,843 | — | — |
| 2012-01-09 | $26.81 | $115.93 | 3,958,557 | — | — |
| 2012-01-06 | $26.56 | $114.88 | 4,825,317 | — | — |
| 2012-01-05 | $26.80 | $115.89 | 4,880,825 | — | — |
| 2012-01-04 | $26.76 | $115.73 | 6,758,536 | — | — |
| 2012-01-03 | $26.84 | $116.09 | 6,457,698 | — | — |