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
- 2002-11-08 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 | $35.62 | $36.28 | 273,900 | — | — |
| 2012-12-28 | $34.85 | $35.50 | 145,200 | — | — |
| 2012-12-27 | $34.53 | $35.18 | 126,300 | — | — |
| 2012-12-26 | $34.42 | $35.07 | 204,000 | — | — |
| 2012-12-24 | $34.78 | $35.43 | 81,600 | — | — |
| 2012-12-21 | $34.88 | $35.53 | 578,700 | — | — |
| 2012-12-20 | $34.43 | $35.07 | 207,900 | — | — |
| 2012-12-19 | $33.47 | $34.09 | 289,200 | — | — |
| 2012-12-18 | $33.68 | $34.30 | 226,200 | — | — |
| 2012-12-17 | $33.64 | $34.27 | 190,800 | — | — |
| 2012-12-14 | $32.77 | $33.38 | 183,900 | — | — |
| 2012-12-13 | $32.78 | $33.39 | 179,700 | — | — |
| 2012-12-12 | $33.71 | $34.34 | 385,500 | — | — |
| 2012-12-11 | $35.12 | $35.77 | 323,100 | — | — |
| 2012-12-10 | $33.93 | $34.56 | 181,800 | — | — |
| 2012-12-07 | $33.44 | $34.06 | 148,800 | — | — |
| 2012-12-06 | $33.20 | $33.82 | 121,500 | — | — |
| 2012-12-05 | $33.06 | $33.67 | 234,300 | — | — |
| 2012-12-04 | $32.96 | $33.57 | 335,100 | — | — |
| 2012-12-03 | $33.19 | $33.81 | 223,500 | — | — |
| 2012-11-30 | $32.94 | $33.55 | 464,400 | — | — |
| 2012-11-29 | $32.99 | $33.60 | 226,200 | — | — |
| 2012-11-28 | $32.22 | $32.82 | 324,300 | — | — |
| 2012-11-27 | $31.66 | $32.25 | 155,700 | — | — |
| 2012-11-26 | $32.15 | $32.75 | 342,000 | — | — |
| 2012-11-23 | $32.31 | $32.92 | 82,500 | — | — |
| 2012-11-21 | $32.20 | $32.80 | 165,000 | — | — |
| 2012-11-20 | $32.44 | $33.05 | 211,500 | — | — |
| 2012-11-19 | $32.74 | $33.35 | 247,200 | — | — |
| 2012-11-16 | $32.62 | $33.22 | 523,200 | — | — |
| 2012-11-15 | $32.50 | $33.11 | 568,200 | — | — |
| 2012-11-14 | $31.33 | $31.92 | 133,800 | — | — |
| 2012-11-13 | $32.36 | $32.96 | 311,400 | — | — |
| 2012-11-12 | $31.73 | $32.32 | 453,300 | — | — |
| 2012-11-09 | $32.22 | $32.82 | 259,500 | — | — |
| 2012-11-08 | $32.36 | $32.96 | 194,400 | — | — |
| 2012-11-07 | $33.06 | $33.68 | 186,600 | — | — |
| 2012-11-06 | $34.42 | $35.06 | 141,900 | — | — |
| 2012-11-05 | $34.50 | $35.15 | 166,500 | — | — |
| 2012-11-02 | $33.86 | $34.49 | 403,200 | — | — |
| 2012-11-01 | $34.99 | $35.65 | 385,500 | — | — |
| 2012-10-31 | $34.88 | $35.53 | 464,400 | — | — |
| 2012-10-26 | $33.42 | $34.04 | 174,900 | — | — |
| 2012-10-25 | $33.72 | $34.35 | 88,500 | — | — |
| 2012-10-24 | $33.44 | $34.06 | 287,100 | — | — |
| 2012-10-23 | $33.32 | $33.94 | 183,600 | — | — |
| 2012-10-22 | $33.31 | $33.93 | 117,000 | — | — |
| 2012-10-19 | $33.85 | $34.48 | 210,300 | — | — |
| 2012-10-18 | $34.43 | $35.08 | 112,800 | — | — |
| 2012-10-17 | $34.94 | $35.59 | 101,400 | — | — |
| 2012-10-16 | $34.98 | $35.63 | 106,200 | — | — |
| 2012-10-15 | $35.19 | $35.84 | 302,100 | — | — |
| 2012-10-12 | $33.84 | $34.47 | 122,100 | — | — |
| 2012-10-11 | $34.19 | $34.82 | 69,600 | — | — |
| 2012-10-10 | $34.04 | $34.67 | 105,000 | — | — |
| 2012-10-09 | $33.86 | $34.49 | 126,300 | — | — |
| 2012-10-08 | $34.41 | $35.05 | 159,300 | — | — |
| 2012-10-05 | $34.57 | $35.21 | 137,700 | — | — |
| 2012-10-04 | $34.78 | $35.43 | 148,800 | — | — |
| 2012-10-03 | $34.74 | $35.39 | 311,100 | — | — |
| 2012-10-02 | $34.51 | $35.15 | 213,600 | — | — |
| 2012-10-01 | $35.07 | $35.72 | 399,300 | — | — |
| 2012-09-28 | $34.81 | $35.46 | 261,900 | — | — |
| 2012-09-27 | $35.28 | $35.94 | 228,600 | — | — |
| 2012-09-26 | $34.84 | $35.49 | 420,300 | — | — |
| 2012-09-25 | $34.34 | $34.98 | 432,600 | — | — |
| 2012-09-24 | $34.22 | $34.86 | 254,700 | — | — |
| 2012-09-21 | $33.77 | $34.40 | 370,200 | — | — |
| 2012-09-20 | $33.67 | $34.29 | 214,500 | — | — |
| 2012-09-19 | $34.18 | $34.82 | 364,500 | — | — |
| 2012-09-18 | $34.22 | $34.86 | 257,100 | — | — |
| 2012-09-17 | $34.08 | $34.72 | 155,700 | — | — |
| 2012-09-14 | $33.45 | $34.07 | 474,900 | — | — |
| 2012-09-13 | $33.63 | $34.26 | 683,700 | — | — |
| 2012-09-12 | $34.15 | $34.79 | 202,800 | — | — |
| 2012-09-11 | $34.20 | $34.84 | 255,600 | — | — |
| 2012-09-10 | $34.00 | $34.63 | 327,600 | — | — |
| 2012-09-07 | $33.98 | $34.62 | 166,200 | — | — |
| 2012-09-06 | $34.38 | $35.02 | 284,400 | — | — |
| 2012-09-05 | $33.98 | $34.62 | 264,300 | — | — |
| 2012-09-04 | $33.91 | $34.54 | 354,900 | — | — |
| 2012-08-31 | $33.45 | $34.07 | 150,900 | — | — |
| 2012-08-30 | $33.33 | $33.95 | 120,600 | — | — |
| 2012-08-29 | $33.55 | $34.18 | 271,500 | — | — |
| 2012-08-28 | $33.33 | $33.95 | 189,900 | — | — |
| 2012-08-27 | $33.27 | $33.89 | 279,000 | — | — |
| 2012-08-24 | $33.15 | $33.77 | 266,400 | — | — |
| 2012-08-23 | $32.63 | $33.24 | 225,000 | — | — |
| 2012-08-22 | $32.38 | $32.98 | 198,000 | — | — |
| 2012-08-21 | $32.50 | $33.11 | 274,500 | — | — |
| 2012-08-20 | $33.40 | $34.02 | 181,200 | — | — |
| 2012-08-17 | $33.41 | $34.03 | 172,800 | — | — |
| 2012-08-16 | $33.01 | $33.62 | 207,600 | — | — |
| 2012-08-15 | $33.04 | $33.66 | 262,500 | — | — |
| 2012-08-14 | $32.72 | $33.33 | 533,100 | — | — |
| 2012-08-13 | $32.18 | $32.78 | 325,800 | — | — |
| 2012-08-10 | $31.67 | $32.26 | 190,200 | — | — |
| 2012-08-09 | $31.64 | $32.23 | 250,500 | — | — |
| 2012-08-08 | $32.15 | $32.75 | 153,600 | — | — |
| 2012-08-07 | $32.16 | $32.76 | 416,700 | — | — |
| 2012-08-06 | $31.61 | $32.20 | 356,700 | — | — |
| 2012-08-03 | $32.62 | $33.23 | 493,200 | — | — |
| 2012-08-02 | $33.30 | $33.92 | 1,145,100 | — | — |
| 2012-08-01 | $28.38 | $28.91 | 375,900 | — | — |
| 2012-07-31 | $28.23 | $28.75 | 270,000 | — | — |
| 2012-07-30 | $28.33 | $28.86 | 234,300 | — | — |
| 2012-07-27 | $29.31 | $29.85 | 264,900 | — | — |
| 2012-07-26 | $28.33 | $28.86 | 204,000 | — | — |
| 2012-07-25 | $28.23 | $28.76 | 225,900 | — | — |
| 2012-07-24 | $28.14 | $28.66 | 532,800 | — | — |
| 2012-07-23 | $28.60 | $29.13 | 236,100 | — | — |
| 2012-07-20 | $29.36 | $29.91 | 243,000 | — | — |
| 2012-07-19 | $30.23 | $30.79 | 306,600 | — | — |
| 2012-07-18 | $30.34 | $30.91 | 322,800 | — | — |
| 2012-07-17 | $30.10 | $30.66 | 270,000 | — | — |
| 2012-07-16 | $29.94 | $30.49 | 299,400 | — | — |
| 2012-07-13 | $29.78 | $30.34 | 368,700 | — | — |
| 2012-07-12 | $29.37 | $29.92 | 551,400 | — | — |
| 2012-07-11 | $29.67 | $30.22 | 386,400 | — | — |
| 2012-07-10 | $29.51 | $30.06 | 261,300 | — | — |
| 2012-07-09 | $29.67 | $30.23 | 239,700 | — | — |
| 2012-07-06 | $29.62 | $30.17 | 134,100 | — | — |
| 2012-07-05 | $29.65 | $30.21 | 138,300 | — | — |
| 2012-07-03 | $29.63 | $30.18 | 189,300 | — | — |
| 2012-07-02 | $29.72 | $30.28 | 712,800 | — | — |
| 2012-06-29 | $30.42 | $30.99 | 719,400 | — | — |
| 2012-06-28 | $29.01 | $29.55 | 277,500 | — | — |
| 2012-06-27 | $28.64 | $29.17 | 342,300 | — | — |
| 2012-06-26 | $28.23 | $28.75 | 597,600 | — | — |
| 2012-06-25 | $28.08 | $28.60 | 350,400 | — | — |
| 2012-06-22 | $27.82 | $28.34 | 709,500 | — | — |
| 2012-06-21 | $28.04 | $28.56 | 854,700 | — | — |
| 2012-06-20 | $28.17 | $28.70 | 771,900 | — | — |
| 2012-06-19 | $28.01 | $28.53 | 981,900 | — | — |
| 2012-06-18 | $26.61 | $27.11 | 836,400 | — | — |
| 2012-06-15 | $25.45 | $25.92 | 943,200 | — | — |
| 2012-06-14 | $24.31 | $24.76 | 317,100 | — | — |
| 2012-06-13 | $23.98 | $24.43 | 264,900 | — | — |
| 2012-06-12 | $23.80 | $24.24 | 234,000 | — | — |
| 2012-06-11 | $23.66 | $24.10 | 289,500 | — | — |
| 2012-06-08 | $24.29 | $24.75 | 267,000 | — | — |
| 2012-06-07 | $23.80 | $24.25 | 366,900 | — | — |
| 2012-06-06 | $23.40 | $23.84 | 201,600 | — | — |
| 2012-06-05 | $22.81 | $23.24 | 440,100 | — | — |
| 2012-06-04 | $22.40 | $22.81 | 359,100 | — | — |
| 2012-06-01 | $22.59 | $23.01 | 298,800 | — | — |
| 2012-05-31 | $23.04 | $23.47 | 400,200 | — | — |
| 2012-05-30 | $23.00 | $23.43 | 249,900 | — | — |
| 2012-05-29 | $23.33 | $23.76 | 303,300 | — | — |
| 2012-05-25 | $23.08 | $23.51 | 256,800 | — | — |
| 2012-05-24 | $23.07 | $23.50 | 324,600 | — | — |
| 2012-05-23 | $23.59 | $24.03 | 327,000 | — | — |
| 2012-05-22 | $23.66 | $24.10 | 441,000 | — | — |
| 2012-05-21 | $23.59 | $24.03 | 708,000 | — | — |
| 2012-05-18 | $23.42 | $23.85 | 489,000 | — | — |
| 2012-05-17 | $23.34 | $23.78 | 369,600 | — | — |
| 2012-05-16 | $23.28 | $23.72 | 252,900 | — | — |
| 2012-05-15 | $23.49 | $23.93 | 321,000 | — | — |
| 2012-05-14 | $23.21 | $23.65 | 234,900 | — | — |
| 2012-05-11 | $23.58 | $24.02 | 192,600 | — | — |
| 2012-05-10 | $23.77 | $24.21 | 423,000 | — | — |
| 2012-05-09 | $24.33 | $24.79 | 570,000 | — | — |
| 2012-05-08 | $24.49 | $24.95 | 871,200 | — | — |
| 2012-05-07 | $22.22 | $22.63 | 348,000 | — | — |
| 2012-05-04 | $22.17 | $22.58 | 282,600 | — | — |
| 2012-05-03 | $22.31 | $22.73 | 376,500 | — | — |
| 2012-05-02 | $22.29 | $22.71 | 216,900 | — | — |
| 2012-05-01 | $22.58 | $23.00 | 243,000 | — | — |
| 2012-04-30 | $22.94 | $23.37 | 354,000 | — | — |
| 2012-04-27 | $22.96 | $23.39 | 241,200 | — | — |
| 2012-04-26 | $22.46 | $22.88 | 151,500 | — | — |
| 2012-04-25 | $22.38 | $22.80 | 288,000 | — | — |
| 2012-04-24 | $22.25 | $22.67 | 226,500 | — | — |
| 2012-04-23 | $22.17 | $22.58 | 138,600 | — | — |
| 2012-04-20 | $22.49 | $22.91 | 224,100 | — | — |
| 2012-04-19 | $22.29 | $22.71 | 158,400 | — | — |
| 2012-04-18 | $22.62 | $23.04 | 146,700 | — | — |
| 2012-04-17 | $22.96 | $23.39 | 212,400 | — | — |
| 2012-04-16 | $22.65 | $23.08 | 219,000 | — | — |
| 2012-04-13 | $22.57 | $22.99 | 215,400 | — | — |
| 2012-04-12 | $22.78 | $23.21 | 286,500 | — | — |
| 2012-04-11 | $22.75 | $23.17 | 257,100 | — | — |
| 2012-04-10 | $22.61 | $23.04 | 459,300 | — | — |
| 2012-04-09 | $22.97 | $23.39 | 162,000 | — | — |
| 2012-04-05 | $23.34 | $23.77 | 369,900 | — | — |
| 2012-04-04 | $23.41 | $23.84 | 329,100 | — | — |
| 2012-04-03 | $23.84 | $24.29 | 216,600 | — | — |
| 2012-04-02 | $24.14 | $24.59 | 288,000 | — | — |
| 2012-03-30 | $23.91 | $24.35 | 415,500 | — | — |
| 2012-03-29 | $24.00 | $24.44 | 267,300 | — | — |
| 2012-03-28 | $24.23 | $24.69 | 367,500 | — | — |
| 2012-03-27 | $24.37 | $24.82 | 461,100 | — | — |
| 2012-03-26 | $24.39 | $24.84 | 498,900 | — | — |
| 2012-03-23 | $23.43 | $23.87 | 274,500 | — | — |
| 2012-03-22 | $23.35 | $23.78 | 316,800 | — | — |
| 2012-03-21 | $23.36 | $23.79 | 429,300 | — | — |
| 2012-03-20 | $23.60 | $24.04 | 367,200 | — | — |
| 2012-03-19 | $23.49 | $23.93 | 300,600 | — | — |
| 2012-03-16 | $23.53 | $23.97 | 486,000 | — | — |
| 2012-03-15 | $23.37 | $23.81 | 409,500 | — | — |
| 2012-03-14 | $23.15 | $23.59 | 465,300 | — | — |
| 2012-03-13 | $23.02 | $23.45 | 398,100 | — | — |
| 2012-03-12 | $22.70 | $23.13 | 418,200 | — | — |
| 2012-03-09 | $22.66 | $23.09 | 498,900 | — | — |
| 2012-03-08 | $22.71 | $23.13 | 214,800 | — | — |
| 2012-03-07 | $22.84 | $23.26 | 243,300 | — | — |
| 2012-03-06 | $23.00 | $23.43 | 238,200 | — | — |
| 2012-03-05 | $23.06 | $23.49 | 232,800 | — | — |
| 2012-03-02 | $22.84 | $23.27 | 379,200 | — | — |
| 2012-03-01 | $23.17 | $23.60 | 360,000 | — | — |
| 2012-02-29 | $23.24 | $23.68 | 316,500 | — | — |
| 2012-02-28 | $23.26 | $23.69 | 205,500 | — | — |
| 2012-02-27 | $23.38 | $23.81 | 273,000 | — | — |
| 2012-02-24 | $23.11 | $23.54 | 335,400 | — | — |
| 2012-02-23 | $23.01 | $23.44 | 296,700 | — | — |
| 2012-02-22 | $22.96 | $23.38 | 455,700 | — | — |
| 2012-02-21 | $23.11 | $23.54 | 347,100 | — | — |
| 2012-02-17 | $23.21 | $23.65 | 495,900 | — | — |
| 2012-02-16 | $23.53 | $23.97 | 219,900 | — | — |
| 2012-02-15 | $22.80 | $23.23 | 330,000 | — | — |
| 2012-02-14 | $23.03 | $23.46 | 249,000 | — | — |
| 2012-02-13 | $23.48 | $23.92 | 196,200 | — | — |
| 2012-02-10 | $23.34 | $23.78 | 262,800 | — | — |
| 2012-02-09 | $23.66 | $24.10 | 324,000 | — | — |
| 2012-02-08 | $23.63 | $24.07 | 276,000 | — | — |
| 2012-02-07 | $23.62 | $24.06 | 271,800 | — | — |
| 2012-02-06 | $23.36 | $23.80 | 185,700 | — | — |
| 2012-02-03 | $23.26 | $23.69 | 354,000 | — | — |
| 2012-02-02 | $22.43 | $22.84 | 301,800 | — | — |
| 2012-02-01 | $22.34 | $22.76 | 632,700 | — | — |
| 2012-01-31 | $21.65 | $22.05 | 392,100 | — | — |
| 2012-01-30 | $21.84 | $22.24 | 311,700 | — | — |
| 2012-01-27 | $22.23 | $22.65 | 229,200 | — | — |
| 2012-01-26 | $22.18 | $22.59 | 385,200 | — | — |
| 2012-01-25 | $22.27 | $22.68 | 519,300 | — | — |
| 2012-01-24 | $22.46 | $22.88 | 297,900 | — | — |
| 2012-01-23 | $22.37 | $22.79 | 306,900 | — | — |
| 2012-01-20 | $22.59 | $23.01 | 452,100 | — | — |
| 2012-01-19 | $22.57 | $22.99 | 323,700 | — | — |
| 2012-01-18 | $22.14 | $22.55 | 800,700 | — | — |
| 2012-01-17 | $22.02 | $22.43 | 468,000 | — | — |
| 2012-01-13 | $21.79 | $22.20 | 236,400 | — | — |
| 2012-01-12 | $21.71 | $22.11 | 285,000 | — | — |
| 2012-01-11 | $21.57 | $21.97 | 397,500 | — | — |
| 2012-01-10 | $21.37 | $21.77 | 628,200 | — | — |
| 2012-01-09 | $20.21 | $20.58 | 1,028,700 | — | — |
| 2012-01-06 | $21.19 | $21.58 | 766,800 | — | — |
| 2012-01-05 | $22.07 | $22.48 | 444,300 | — | — |
| 2012-01-04 | $22.30 | $22.72 | 726,300 | — | — |
| 2012-01-03 | $22.86 | $23.29 | 286,800 | — | — |