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
- 1973-02-21 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 | $31.74 | $55.30 | 495,000 | — | — |
| 2012-12-28 | $31.03 | $54.06 | 389,100 | — | — |
| 2012-12-27 | $31.40 | $54.71 | 607,700 | — | — |
| 2012-12-26 | $31.35 | $54.62 | 341,800 | — | — |
| 2012-12-24 | $31.63 | $55.11 | 135,200 | — | — |
| 2012-12-21 | $31.52 | $54.92 | 927,600 | — | — |
| 2012-12-20 | $32.05 | $55.84 | 471,600 | — | — |
| 2012-12-19 | $31.79 | $55.39 | 602,600 | — | — |
| 2012-12-18 | $32.29 | $56.26 | 908,500 | — | — |
| 2012-12-17 | $31.91 | $55.60 | 702,900 | — | — |
| 2012-12-14 | $31.43 | $54.76 | 794,200 | — | — |
| 2012-12-13 | $31.39 | $54.69 | 788,100 | — | — |
| 2012-12-12 | $31.42 | $54.74 | 417,700 | — | — |
| 2012-12-11 | $31.64 | $55.13 | 802,900 | — | — |
| 2012-12-10 | $31.18 | $54.33 | 1,147,600 | — | — |
| 2012-12-07 | $30.78 | $53.63 | 1,065,100 | — | — |
| 2012-12-06 | $30.89 | $53.82 | 1,260,600 | — | — |
| 2012-12-05 | $31.10 | $54.19 | 552,900 | — | — |
| 2012-12-04 | $31.26 | $54.47 | 646,400 | — | — |
| 2012-12-03 | $31.41 | $54.73 | 606,400 | — | — |
| 2012-11-30 | $31.65 | $55.14 | 655,700 | — | — |
| 2012-11-29 | $31.42 | $54.74 | 760,800 | — | — |
| 2012-11-28 | $31.18 | $54.33 | 793,700 | — | — |
| 2012-11-27 | $30.96 | $53.94 | 642,100 | — | — |
| 2012-11-26 | $31.19 | $54.34 | 584,300 | — | — |
| 2012-11-23 | $31.48 | $54.85 | 186,200 | — | — |
| 2012-11-21 | $30.90 | $53.84 | 440,500 | — | — |
| 2012-11-20 | $30.90 | $53.84 | 670,800 | — | — |
| 2012-11-19 | $30.58 | $53.28 | 529,300 | — | — |
| 2012-11-16 | $30.19 | $52.60 | 641,500 | — | — |
| 2012-11-15 | $30.06 | $52.37 | 760,600 | — | — |
| 2012-11-14 | $30.14 | $52.51 | 876,600 | — | — |
| 2012-11-13 | $30.52 | $53.18 | 718,400 | — | — |
| 2012-11-12 | $30.46 | $53.07 | 1,104,200 | — | — |
| 2012-11-09 | $30.71 | $53.51 | 575,500 | — | — |
| 2012-11-08 | $30.67 | $53.44 | 637,300 | — | — |
| 2012-11-07 | $31.18 | $54.33 | 782,800 | — | — |
| 2012-11-06 | $31.42 | $54.74 | 612,400 | — | — |
| 2012-11-05 | $31.48 | $54.85 | 767,800 | — | — |
| 2012-11-02 | $31.28 | $54.50 | 469,600 | — | — |
| 2012-11-01 | $31.63 | $55.11 | 893,300 | — | — |
| 2012-10-31 | $30.93 | $53.89 | 1,228,300 | — | — |
| 2012-10-26 | $31.29 | $54.52 | 2,746,300 | — | — |
| 2012-10-25 | $28.50 | $49.66 | 1,346,300 | — | — |
| 2012-10-24 | $28.36 | $49.41 | 1,237,900 | — | — |
| 2012-10-23 | $27.84 | $48.51 | 1,257,700 | — | — |
| 2012-10-22 | $28.47 | $49.60 | 1,063,600 | — | — |
| 2012-10-19 | $28.57 | $49.78 | 1,409,700 | — | — |
| 2012-10-18 | $29.43 | $51.28 | 1,377,400 | — | — |
| 2012-10-17 | $30.48 | $53.11 | 469,500 | — | — |
| 2012-10-16 | $30.31 | $52.69 | 426,400 | — | — |
| 2012-10-15 | $29.83 | $51.85 | 433,300 | — | — |
| 2012-10-12 | $29.69 | $51.61 | 494,600 | — | — |
| 2012-10-11 | $29.53 | $51.33 | 365,900 | — | — |
| 2012-10-10 | $29.39 | $51.09 | 512,900 | — | — |
| 2012-10-09 | $29.71 | $51.65 | 585,900 | — | — |
| 2012-10-08 | $30.30 | $52.67 | 294,400 | — | — |
| 2012-10-05 | $30.40 | $52.84 | 448,100 | — | — |
| 2012-10-04 | $30.20 | $52.50 | 1,019,200 | — | — |
| 2012-10-03 | $29.80 | $51.80 | 566,300 | — | — |
| 2012-10-02 | $29.48 | $51.25 | 514,800 | — | — |
| 2012-10-01 | $29.41 | $51.12 | 1,086,800 | — | — |
| 2012-09-28 | $29.47 | $51.23 | 656,400 | — | — |
| 2012-09-27 | $29.55 | $51.37 | 711,100 | — | — |
| 2012-09-26 | $29.36 | $51.04 | 412,600 | — | — |
| 2012-09-25 | $29.61 | $51.47 | 577,300 | — | — |
| 2012-09-24 | $29.82 | $51.84 | 628,300 | — | — |
| 2012-09-21 | $30.05 | $52.24 | 971,100 | — | — |
| 2012-09-20 | $30.15 | $52.41 | 601,400 | — | — |
| 2012-09-19 | $30.08 | $52.29 | 345,200 | — | — |
| 2012-09-18 | $30.18 | $52.46 | 455,300 | — | — |
| 2012-09-17 | $30.09 | $52.31 | 1,091,500 | — | — |
| 2012-09-14 | $30.36 | $52.78 | 1,750,300 | — | — |
| 2012-09-13 | $29.40 | $51.11 | 1,288,000 | — | — |
| 2012-09-12 | $28.73 | $49.94 | 364,200 | — | — |
| 2012-09-11 | $28.78 | $50.03 | 620,500 | — | — |
| 2012-09-10 | $28.45 | $49.45 | 383,000 | — | — |
| 2012-09-07 | $28.55 | $49.63 | 457,100 | — | — |
| 2012-09-06 | $28.29 | $49.18 | 900,400 | — | — |
| 2012-09-05 | $27.58 | $47.94 | 535,400 | — | — |
| 2012-09-04 | $27.56 | $47.91 | 762,700 | — | — |
| 2012-08-31 | $27.30 | $47.46 | 706,600 | — | — |
| 2012-08-30 | $26.95 | $46.85 | 518,100 | — | — |
| 2012-08-29 | $26.81 | $46.60 | 939,300 | — | — |
| 2012-08-28 | $26.99 | $46.92 | 794,000 | — | — |
| 2012-08-27 | $27.21 | $47.30 | 722,900 | — | — |
| 2012-08-24 | $27.29 | $47.44 | 353,200 | — | — |
| 2012-08-23 | $27.41 | $47.65 | 371,100 | — | — |
| 2012-08-22 | $27.53 | $47.86 | 655,500 | — | — |
| 2012-08-21 | $27.54 | $47.87 | 767,800 | — | — |
| 2012-08-20 | $27.19 | $47.26 | 447,700 | — | — |
| 2012-08-17 | $27.37 | $47.58 | 566,400 | — | — |
| 2012-08-16 | $27.30 | $47.46 | 894,400 | — | — |
| 2012-08-15 | $27.56 | $47.91 | 575,100 | — | — |
| 2012-08-14 | $27.51 | $47.82 | 452,100 | — | — |
| 2012-08-13 | $27.81 | $48.34 | 748,200 | — | — |
| 2012-08-10 | $27.82 | $48.36 | 527,800 | — | — |
| 2012-08-09 | $27.96 | $48.60 | 656,900 | — | — |
| 2012-08-08 | $28.00 | $48.67 | 1,575,800 | — | — |
| 2012-08-07 | $28.02 | $48.71 | 1,269,200 | — | — |
| 2012-08-06 | $27.34 | $47.53 | 1,195,500 | — | — |
| 2012-08-03 | $26.78 | $46.55 | 2,012,600 | — | — |
| 2012-08-02 | $24.83 | $43.16 | 857,800 | — | — |
| 2012-08-01 | $25.40 | $44.15 | 545,100 | — | — |
| 2012-07-31 | $25.55 | $44.41 | 524,100 | — | — |
| 2012-07-30 | $25.62 | $44.54 | 310,500 | — | — |
| 2012-07-27 | $25.74 | $44.74 | 898,900 | — | — |
| 2012-07-26 | $24.88 | $43.25 | 646,900 | — | — |
| 2012-07-25 | $24.39 | $42.40 | 689,100 | — | — |
| 2012-07-24 | $23.88 | $41.51 | 935,600 | — | — |
| 2012-07-23 | $24.40 | $42.41 | 872,200 | — | — |
| 2012-07-20 | $24.85 | $43.20 | 572,600 | — | — |
| 2012-07-19 | $25.26 | $43.91 | 672,900 | — | — |
| 2012-07-18 | $25.09 | $43.61 | 1,037,300 | — | — |
| 2012-07-17 | $24.51 | $42.48 | 702,400 | — | — |
| 2012-07-16 | $24.38 | $42.26 | 661,900 | — | — |
| 2012-07-13 | $24.52 | $42.50 | 722,900 | — | — |
| 2012-07-12 | $24.19 | $41.93 | 630,600 | — | — |
| 2012-07-11 | $24.25 | $42.03 | 1,015,400 | — | — |
| 2012-07-10 | $24.44 | $42.36 | 950,400 | — | — |
| 2012-07-09 | $24.90 | $43.16 | 958,800 | — | — |
| 2012-07-06 | $25.38 | $43.99 | 533,300 | — | — |
| 2012-07-05 | $26.12 | $45.27 | 668,500 | — | — |
| 2012-07-03 | $26.28 | $45.55 | 547,800 | — | — |
| 2012-07-02 | $25.88 | $44.86 | 977,100 | — | — |
| 2012-06-29 | $25.80 | $44.72 | 598,000 | — | — |
| 2012-06-28 | $25.07 | $43.45 | 463,100 | — | — |
| 2012-06-27 | $25.19 | $43.66 | 497,300 | — | — |
| 2012-06-26 | $24.83 | $43.04 | 1,413,700 | — | — |
| 2012-06-25 | $24.82 | $43.02 | 852,700 | — | — |
| 2012-06-22 | $25.65 | $44.46 | 960,700 | — | — |
| 2012-06-21 | $25.62 | $44.41 | 550,700 | — | — |
| 2012-06-20 | $26.37 | $45.71 | 796,100 | — | — |
| 2012-06-19 | $26.41 | $45.78 | 1,905,700 | — | — |
| 2012-06-18 | $25.66 | $44.48 | 900,600 | — | — |
| 2012-06-15 | $25.56 | $44.30 | 1,052,300 | — | — |
| 2012-06-14 | $25.43 | $44.08 | 1,337,400 | — | — |
| 2012-06-13 | $25.63 | $44.43 | 673,800 | — | — |
| 2012-06-12 | $25.85 | $44.81 | 500,900 | — | — |
| 2012-06-11 | $25.55 | $44.29 | 517,900 | — | — |
| 2012-06-08 | $26.02 | $45.10 | 801,100 | — | — |
| 2012-06-07 | $26.08 | $45.21 | 660,500 | — | — |
| 2012-06-06 | $26.08 | $45.21 | 530,800 | — | — |
| 2012-06-05 | $25.52 | $44.23 | 883,600 | — | — |
| 2012-06-04 | $25.36 | $43.96 | 1,288,000 | — | — |
| 2012-06-01 | $25.80 | $44.72 | 2,110,700 | — | — |
| 2012-05-31 | $26.60 | $46.11 | 1,176,900 | — | — |
| 2012-05-30 | $26.65 | $46.19 | 1,234,700 | — | — |
| 2012-05-29 | $27.00 | $46.80 | 968,700 | — | — |
| 2012-05-25 | $26.40 | $45.76 | 356,100 | — | — |
| 2012-05-24 | $26.52 | $45.97 | 561,900 | — | — |
| 2012-05-23 | $26.23 | $45.47 | 517,000 | — | — |
| 2012-05-22 | $26.21 | $45.43 | 699,600 | — | — |
| 2012-05-21 | $26.21 | $45.43 | 792,500 | — | — |
| 2012-05-18 | $25.57 | $44.32 | 992,800 | — | — |
| 2012-05-17 | $25.94 | $44.96 | 1,000,000 | — | — |
| 2012-05-16 | $26.10 | $45.24 | 1,085,600 | — | — |
| 2012-05-15 | $26.44 | $45.83 | 931,400 | — | — |
| 2012-05-14 | $26.71 | $46.30 | 732,200 | — | — |
| 2012-05-11 | $27.10 | $46.97 | 633,800 | — | — |
| 2012-05-10 | $27.11 | $46.99 | 1,055,900 | — | — |
| 2012-05-09 | $27.01 | $46.82 | 1,218,600 | — | — |
| 2012-05-08 | $27.37 | $47.44 | 786,300 | — | — |
| 2012-05-07 | $27.53 | $47.72 | 582,800 | — | — |
| 2012-05-04 | $27.36 | $47.42 | 981,400 | — | — |
| 2012-05-03 | $27.97 | $48.48 | 1,414,000 | — | — |
| 2012-05-02 | $28.08 | $48.67 | 912,600 | — | — |
| 2012-05-01 | $27.93 | $48.41 | 1,192,700 | — | — |
| 2012-04-30 | $27.60 | $47.84 | 978,600 | — | — |
| 2012-04-27 | $27.55 | $47.75 | 2,032,600 | — | — |
| 2012-04-26 | $26.84 | $46.52 | 1,015,700 | — | — |
| 2012-04-25 | $26.74 | $46.35 | 1,320,500 | — | — |
| 2012-04-24 | $25.88 | $44.86 | 1,839,700 | — | — |
| 2012-04-23 | $26.26 | $45.52 | 784,000 | — | — |
| 2012-04-20 | $26.51 | $45.95 | 775,900 | — | — |
| 2012-04-19 | $26.39 | $45.74 | 812,400 | — | — |
| 2012-04-18 | $26.56 | $46.04 | 640,000 | — | — |
| 2012-04-17 | $26.79 | $46.32 | 802,200 | — | — |
| 2012-04-16 | $26.15 | $45.21 | 922,500 | — | — |
| 2012-04-13 | $26.26 | $45.40 | 488,500 | — | — |
| 2012-04-12 | $26.90 | $46.51 | 508,900 | — | — |
| 2012-04-11 | $26.43 | $45.69 | 852,100 | — | — |
| 2012-04-10 | $25.99 | $44.93 | 1,960,100 | — | — |
| 2012-04-09 | $26.75 | $46.25 | 865,500 | — | — |
| 2012-04-05 | $27.35 | $47.28 | 568,400 | — | — |
| 2012-04-04 | $27.36 | $47.30 | 1,949,100 | — | — |
| 2012-04-03 | $27.70 | $47.89 | 1,651,900 | — | — |
| 2012-04-02 | $27.97 | $48.36 | 1,472,100 | — | — |
| 2012-03-30 | $27.66 | $47.82 | 747,700 | — | — |
| 2012-03-29 | $27.67 | $47.84 | 781,800 | — | — |
| 2012-03-28 | $27.58 | $47.68 | 984,100 | — | — |
| 2012-03-27 | $27.85 | $48.15 | 837,600 | — | — |
| 2012-03-26 | $27.84 | $48.13 | 1,120,800 | — | — |
| 2012-03-23 | $27.33 | $47.25 | 591,800 | — | — |
| 2012-03-22 | $27.05 | $46.76 | 639,000 | — | — |
| 2012-03-21 | $27.16 | $46.95 | 339,600 | — | — |
| 2012-03-20 | $27.22 | $47.06 | 549,900 | — | — |
| 2012-03-19 | $27.34 | $47.27 | 416,700 | — | — |
| 2012-03-16 | $27.30 | $47.20 | 894,100 | — | — |
| 2012-03-15 | $27.31 | $47.21 | 929,000 | — | — |
| 2012-03-14 | $27.02 | $46.71 | 811,800 | — | — |
| 2012-03-13 | $27.21 | $47.04 | 894,800 | — | — |
| 2012-03-12 | $26.45 | $45.73 | 517,700 | — | — |
| 2012-03-09 | $26.76 | $46.26 | 1,103,100 | — | — |
| 2012-03-08 | $26.61 | $46.00 | 1,012,600 | — | — |
| 2012-03-07 | $26.21 | $45.31 | 1,259,100 | — | — |
| 2012-03-06 | $25.86 | $44.71 | 2,334,600 | — | — |
| 2012-03-05 | $26.57 | $45.93 | 888,100 | — | — |
| 2012-03-02 | $26.74 | $46.23 | 1,068,500 | — | — |
| 2012-03-01 | $26.99 | $46.66 | 1,279,400 | — | — |
| 2012-02-29 | $27.00 | $46.68 | 970,500 | — | — |
| 2012-02-28 | $27.23 | $47.08 | 951,400 | — | — |
| 2012-02-27 | $27.14 | $46.92 | 857,000 | — | — |
| 2012-02-24 | $27.24 | $47.09 | 1,465,800 | — | — |
| 2012-02-23 | $26.65 | $46.07 | 819,500 | — | — |
| 2012-02-22 | $26.86 | $46.44 | 966,800 | — | — |
| 2012-02-21 | $26.59 | $45.97 | 856,700 | — | — |
| 2012-02-17 | $26.96 | $46.61 | 1,420,700 | — | — |
| 2012-02-16 | $26.86 | $46.44 | 1,031,900 | — | — |
| 2012-02-15 | $26.40 | $45.64 | 1,522,500 | — | — |
| 2012-02-14 | $26.08 | $45.09 | 1,079,600 | — | — |
| 2012-02-13 | $26.07 | $45.07 | 633,300 | — | — |
| 2012-02-10 | $25.89 | $44.76 | 1,390,700 | — | — |
| 2012-02-09 | $26.49 | $45.80 | 1,083,900 | — | — |
| 2012-02-08 | $26.29 | $45.45 | 1,162,700 | — | — |
| 2012-02-07 | $26.18 | $45.26 | 1,425,500 | — | — |
| 2012-02-06 | $26.00 | $44.95 | 1,268,000 | — | — |
| 2012-02-03 | $26.23 | $45.35 | 3,026,400 | — | — |
| 2012-02-02 | $24.69 | $42.68 | 2,324,600 | — | — |
| 2012-02-01 | $24.96 | $43.15 | 3,068,100 | — | — |
| 2012-01-31 | $23.98 | $41.46 | 829,300 | — | — |
| 2012-01-30 | $23.82 | $41.18 | 617,100 | — | — |
| 2012-01-27 | $23.99 | $41.47 | 741,300 | — | — |
| 2012-01-26 | $23.81 | $41.16 | 1,036,900 | — | — |
| 2012-01-25 | $24.12 | $41.70 | 1,123,900 | — | — |
| 2012-01-24 | $23.84 | $41.21 | 1,258,000 | — | — |
| 2012-01-23 | $23.22 | $40.14 | 997,000 | — | — |
| 2012-01-20 | $23.34 | $40.35 | 774,600 | — | — |
| 2012-01-19 | $23.39 | $40.44 | 1,939,200 | — | — |
| 2012-01-18 | $23.16 | $40.04 | 1,561,800 | — | — |
| 2012-01-17 | $22.70 | $39.12 | 1,483,900 | — | — |
| 2012-01-13 | $22.32 | $38.47 | 1,220,900 | — | — |
| 2012-01-12 | $22.37 | $38.55 | 1,592,000 | — | — |
| 2012-01-11 | $22.03 | $37.97 | 1,114,200 | — | — |
| 2012-01-10 | $21.76 | $37.50 | 1,192,300 | — | — |
| 2012-01-09 | $21.24 | $36.61 | 1,185,900 | — | — |
| 2012-01-06 | $21.12 | $36.40 | 1,239,000 | — | — |
| 2012-01-05 | $20.53 | $35.38 | 645,800 | — | — |
| 2012-01-04 | $20.37 | $35.11 | 701,000 | — | — |
| 2012-01-03 | $20.60 | $35.50 | 1,437,300 | — | — |