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
- 1992-06-26 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 | $26.82 | $28.00 | 9,247,000 | — | — |
| 2012-12-28 | $26.32 | $27.48 | 6,791,400 | — | — |
| 2012-12-27 | $26.62 | $27.80 | 9,167,200 | — | — |
| 2012-12-26 | $26.57 | $27.74 | 6,094,200 | — | — |
| 2012-12-24 | $26.84 | $28.03 | 3,405,800 | — | — |
| 2012-12-21 | $26.80 | $27.98 | 22,153,600 | — | — |
| 2012-12-20 | $27.11 | $28.30 | 9,797,800 | — | — |
| 2012-12-19 | $27.14 | $28.33 | 14,237,200 | — | — |
| 2012-12-18 | $27.17 | $28.37 | 15,380,800 | — | — |
| 2012-12-17 | $27.29 | $28.50 | 16,114,800 | — | — |
| 2012-12-14 | $26.68 | $27.86 | 9,656,200 | — | — |
| 2012-12-13 | $26.59 | $27.77 | 14,360,600 | — | — |
| 2012-12-12 | $26.80 | $27.98 | 18,553,000 | — | — |
| 2012-12-11 | $26.59 | $27.77 | 15,011,400 | — | — |
| 2012-12-10 | $26.48 | $27.65 | 14,844,400 | — | — |
| 2012-12-07 | $26.82 | $28.01 | 21,244,200 | — | — |
| 2012-12-06 | $26.85 | $28.04 | 49,862,000 | — | — |
| 2012-12-05 | $25.40 | $26.52 | 27,640,200 | — | — |
| 2012-12-04 | $25.56 | $26.69 | 12,239,000 | — | — |
| 2012-12-03 | $25.90 | $27.04 | 13,776,000 | — | — |
| 2012-11-30 | $25.93 | $27.08 | 11,997,400 | — | — |
| 2012-11-29 | $25.90 | $27.04 | 12,829,000 | — | — |
| 2012-11-28 | $25.68 | $26.82 | 10,903,000 | — | — |
| 2012-11-27 | $25.11 | $26.21 | 10,800,600 | — | — |
| 2012-11-26 | $25.45 | $26.57 | 7,801,000 | — | — |
| 2012-11-23 | $25.59 | $26.73 | 4,949,400 | — | — |
| 2012-11-21 | $25.25 | $26.37 | 8,090,400 | — | — |
| 2012-11-20 | $25.03 | $26.14 | 10,971,600 | — | — |
| 2012-11-19 | $24.87 | $25.97 | 12,666,600 | — | — |
| 2012-11-16 | $24.38 | $25.46 | 18,604,400 | — | — |
| 2012-11-15 | $24.22 | $25.29 | 15,778,000 | — | — |
| 2012-11-14 | $24.42 | $25.50 | 22,024,400 | — | — |
| 2012-11-13 | $25.16 | $26.27 | 9,822,400 | — | — |
| 2012-11-12 | $25.34 | $26.35 | 9,687,800 | — | — |
| 2012-11-09 | $25.48 | $26.50 | 14,356,400 | — | — |
| 2012-11-08 | $25.43 | $26.44 | 15,438,000 | — | — |
| 2012-11-07 | $25.91 | $26.94 | 19,532,000 | — | — |
| 2012-11-06 | $25.86 | $26.89 | 16,161,600 | — | — |
| 2012-11-05 | $25.50 | $26.52 | 20,253,800 | — | — |
| 2012-11-02 | $25.42 | $26.43 | 54,965,400 | — | — |
| 2012-11-01 | $23.31 | $24.24 | 25,082,400 | — | — |
| 2012-10-31 | $22.95 | $23.86 | 17,869,200 | — | — |
| 2012-10-26 | $22.93 | $23.85 | 21,732,800 | — | — |
| 2012-10-25 | $23.13 | $24.05 | 23,508,200 | — | — |
| 2012-10-24 | $22.63 | $23.53 | 17,443,800 | — | — |
| 2012-10-23 | $22.49 | $23.38 | 22,447,600 | — | — |
| 2012-10-22 | $22.65 | $23.55 | 16,497,400 | — | — |
| 2012-10-19 | $22.84 | $23.76 | 36,760,000 | — | — |
| 2012-10-18 | $23.71 | $24.65 | 19,686,400 | — | — |
| 2012-10-17 | $24.20 | $25.16 | 14,531,000 | — | — |
| 2012-10-16 | $24.48 | $25.46 | 17,480,600 | — | — |
| 2012-10-15 | $23.83 | $24.79 | 13,587,600 | — | — |
| 2012-10-12 | $23.59 | $24.53 | 17,032,800 | — | — |
| 2012-10-11 | $23.58 | $24.52 | 17,288,400 | — | — |
| 2012-10-10 | $23.48 | $24.41 | 22,044,000 | — | — |
| 2012-10-09 | $23.67 | $24.62 | 24,286,400 | — | — |
| 2012-10-08 | $24.38 | $25.35 | 15,495,600 | — | — |
| 2012-10-05 | $24.37 | $25.34 | 17,917,000 | — | — |
| 2012-10-04 | $24.55 | $25.53 | 24,816,200 | — | — |
| 2012-10-03 | $24.75 | $25.73 | 15,040,200 | — | — |
| 2012-10-02 | $24.65 | $25.63 | 21,860,200 | — | — |
| 2012-10-01 | $25.08 | $26.07 | 15,432,600 | — | — |
| 2012-09-28 | $25.36 | $26.37 | 16,058,600 | — | — |
| 2012-09-27 | $25.52 | $26.54 | 11,752,400 | — | — |
| 2012-09-26 | $25.05 | $26.05 | 13,970,800 | — | — |
| 2012-09-25 | $25.26 | $26.27 | 14,178,400 | — | — |
| 2012-09-24 | $25.58 | $26.60 | 9,267,000 | — | — |
| 2012-09-21 | $25.54 | $26.55 | 18,128,000 | — | — |
| 2012-09-20 | $25.59 | $26.62 | 18,039,800 | — | — |
| 2012-09-19 | $25.06 | $26.05 | 14,277,200 | — | — |
| 2012-09-18 | $24.63 | $25.61 | 17,068,800 | — | — |
| 2012-09-17 | $24.83 | $25.82 | 21,955,400 | — | — |
| 2012-09-14 | $25.23 | $26.24 | 24,167,200 | — | — |
| 2012-09-13 | $25.86 | $26.89 | 11,352,000 | — | — |
| 2012-09-12 | $25.58 | $26.60 | 11,277,400 | — | — |
| 2012-09-11 | $25.37 | $26.38 | 13,456,200 | — | — |
| 2012-09-10 | $25.42 | $26.43 | 13,784,000 | — | — |
| 2012-09-07 | $25.58 | $26.60 | 10,288,200 | — | — |
| 2012-09-06 | $25.42 | $26.43 | 11,363,200 | — | — |
| 2012-09-05 | $24.90 | $25.89 | 12,976,400 | — | — |
| 2012-09-04 | $24.75 | $25.74 | 10,806,200 | — | — |
| 2012-08-31 | $24.81 | $25.79 | 11,868,200 | — | — |
| 2012-08-30 | $24.86 | $25.85 | 15,918,200 | — | — |
| 2012-08-29 | $24.58 | $25.57 | 12,303,000 | — | — |
| 2012-08-28 | $24.68 | $25.66 | 13,325,600 | — | — |
| 2012-08-27 | $24.57 | $25.55 | 16,089,800 | — | — |
| 2012-08-24 | $24.35 | $25.32 | 18,156,200 | — | — |
| 2012-08-23 | $23.95 | $24.90 | 13,075,800 | — | — |
| 2012-08-22 | $24.06 | $25.02 | 11,817,600 | — | — |
| 2012-08-21 | $24.05 | $25.00 | 14,280,200 | — | — |
| 2012-08-20 | $24.03 | $24.98 | 12,297,800 | — | — |
| 2012-08-17 | $24.11 | $25.07 | 17,089,200 | — | — |
| 2012-08-16 | $24.20 | $25.16 | 19,389,200 | — | — |
| 2012-08-15 | $24.05 | $25.01 | 29,404,800 | — | — |
| 2012-08-14 | $23.22 | $24.14 | 14,132,000 | — | — |
| 2012-08-13 | $23.06 | $23.97 | 16,786,200 | — | — |
| 2012-08-10 | $22.79 | $23.69 | 13,512,200 | — | — |
| 2012-08-09 | $22.56 | $23.45 | 18,177,600 | — | — |
| 2012-08-08 | $22.65 | $23.55 | 16,627,200 | — | — |
| 2012-08-07 | $22.66 | $23.56 | 25,045,400 | — | — |
| 2012-08-06 | $21.74 | $22.61 | 19,911,200 | — | — |
| 2012-08-03 | $21.96 | $22.74 | 24,472,800 | — | — |
| 2012-08-02 | $21.58 | $22.35 | 30,760,200 | — | — |
| 2012-08-01 | $21.89 | $22.67 | 33,427,000 | — | — |
| 2012-07-31 | $22.64 | $23.45 | 30,425,400 | — | — |
| 2012-07-30 | $23.44 | $24.28 | 17,497,200 | — | — |
| 2012-07-27 | $23.74 | $24.59 | 56,945,200 | — | — |
| 2012-07-26 | $26.20 | $27.14 | 28,380,400 | — | — |
| 2012-07-25 | $25.21 | $26.11 | 13,157,800 | — | — |
| 2012-07-24 | $25.24 | $26.14 | 12,079,200 | — | — |
| 2012-07-23 | $25.30 | $26.21 | 21,166,200 | — | — |
| 2012-07-20 | $25.98 | $26.91 | 23,471,400 | — | — |
| 2012-07-19 | $27.10 | $28.07 | 10,426,200 | — | — |
| 2012-07-18 | $26.65 | $27.61 | 11,023,400 | — | — |
| 2012-07-17 | $26.87 | $27.83 | 8,470,000 | — | — |
| 2012-07-16 | $26.45 | $27.40 | 9,318,800 | — | — |
| 2012-07-13 | $26.81 | $27.77 | 11,089,600 | — | — |
| 2012-07-12 | $26.34 | $27.28 | 10,980,800 | — | — |
| 2012-07-11 | $26.08 | $27.01 | 8,700,000 | — | — |
| 2012-07-10 | $26.17 | $27.11 | 10,558,200 | — | — |
| 2012-07-09 | $26.20 | $27.13 | 9,328,600 | — | — |
| 2012-07-06 | $25.99 | $26.92 | 12,096,200 | — | — |
| 2012-07-05 | $26.20 | $27.14 | 8,752,200 | — | — |
| 2012-07-03 | $25.97 | $26.90 | 9,112,800 | — | — |
| 2012-07-02 | $26.40 | $27.34 | 10,270,800 | — | — |
| 2012-06-29 | $26.66 | $27.62 | 16,983,200 | — | — |
| 2012-06-28 | $26.05 | $26.98 | 15,650,200 | — | — |
| 2012-06-27 | $26.38 | $27.32 | 14,015,800 | — | — |
| 2012-06-26 | $26.98 | $27.94 | 9,467,000 | — | — |
| 2012-06-25 | $26.65 | $27.60 | 10,005,800 | — | — |
| 2012-06-22 | $27.32 | $28.30 | 9,148,800 | — | — |
| 2012-06-21 | $27.04 | $28.00 | 12,379,800 | — | — |
| 2012-06-20 | $27.82 | $28.82 | 14,967,200 | — | — |
| 2012-06-19 | $27.56 | $28.55 | 15,032,400 | — | — |
| 2012-06-18 | $27.09 | $28.06 | 15,911,000 | — | — |
| 2012-06-15 | $26.27 | $27.21 | 20,108,800 | — | — |
| 2012-06-14 | $26.17 | $27.10 | 16,009,600 | — | — |
| 2012-06-13 | $25.64 | $26.55 | 21,445,600 | — | — |
| 2012-06-12 | $26.52 | $27.47 | 21,075,400 | — | — |
| 2012-06-11 | $26.42 | $27.36 | 9,770,000 | — | — |
| 2012-06-08 | $26.80 | $27.76 | 12,509,800 | — | — |
| 2012-06-07 | $26.72 | $27.68 | 14,475,600 | — | — |
| 2012-06-06 | $26.74 | $27.69 | 13,980,400 | — | — |
| 2012-06-05 | $26.21 | $27.14 | 22,337,600 | — | — |
| 2012-06-04 | $26.95 | $27.92 | 24,502,800 | — | — |
| 2012-06-01 | $26.08 | $27.01 | 17,456,400 | — | — |
| 2012-05-31 | $27.45 | $28.43 | 15,055,200 | — | — |
| 2012-05-30 | $27.37 | $28.35 | 10,412,600 | — | — |
| 2012-05-29 | $27.79 | $28.79 | 12,982,000 | — | — |
| 2012-05-25 | $27.28 | $28.26 | 10,169,400 | — | — |
| 2012-05-24 | $27.38 | $28.36 | 20,236,800 | — | — |
| 2012-05-23 | $27.65 | $28.64 | 18,498,400 | — | — |
| 2012-05-22 | $26.68 | $27.64 | 15,757,000 | — | — |
| 2012-05-21 | $26.85 | $27.81 | 20,695,000 | — | — |
| 2012-05-18 | $25.76 | $26.69 | 22,738,200 | — | — |
| 2012-05-17 | $25.83 | $26.76 | 17,960,000 | — | — |
| 2012-05-16 | $26.51 | $27.46 | 15,818,000 | — | — |
| 2012-05-15 | $26.67 | $27.63 | 19,779,800 | — | — |
| 2012-05-14 | $26.83 | $27.80 | 11,794,600 | — | — |
| 2012-05-11 | $27.50 | $28.49 | 14,455,800 | — | — |
| 2012-05-10 | $27.42 | $28.41 | 15,112,200 | — | — |
| 2012-05-09 | $27.05 | $28.02 | 17,232,200 | — | — |
| 2012-05-08 | $27.09 | $28.07 | 20,748,600 | — | — |
| 2012-05-07 | $27.74 | $28.73 | 12,645,000 | — | — |
| 2012-05-04 | $27.78 | $28.69 | 18,263,200 | — | — |
| 2012-05-03 | $28.33 | $29.25 | 16,406,800 | — | — |
| 2012-05-02 | $28.96 | $29.91 | 13,916,600 | — | — |
| 2012-05-01 | $28.83 | $29.77 | 13,267,200 | — | — |
| 2012-04-30 | $28.68 | $29.62 | 18,647,400 | — | — |
| 2012-04-27 | $28.72 | $29.65 | 54,720,000 | — | — |
| 2012-04-26 | $30.33 | $31.32 | 29,879,400 | — | — |
| 2012-04-25 | $29.75 | $30.72 | 14,108,600 | — | — |
| 2012-04-24 | $29.03 | $29.97 | 17,996,000 | — | — |
| 2012-04-23 | $29.28 | $30.24 | 15,202,200 | — | — |
| 2012-04-20 | $29.58 | $30.55 | 16,134,800 | — | — |
| 2012-04-19 | $29.41 | $30.37 | 18,567,200 | — | — |
| 2012-04-18 | $30.17 | $31.15 | 18,130,400 | — | — |
| 2012-04-17 | $29.33 | $30.29 | 30,548,200 | — | — |
| 2012-04-16 | $29.83 | $30.80 | 25,367,800 | — | — |
| 2012-04-13 | $30.83 | $31.84 | 30,542,400 | — | — |
| 2012-04-12 | $30.32 | $31.31 | 24,417,200 | — | — |
| 2012-04-11 | $29.65 | $30.61 | 24,176,400 | — | — |
| 2012-04-10 | $28.39 | $29.32 | 18,156,000 | — | — |
| 2012-04-09 | $28.71 | $29.65 | 12,610,800 | — | — |
| 2012-04-05 | $29.09 | $30.04 | 16,360,000 | — | — |
| 2012-04-04 | $28.48 | $29.41 | 14,150,800 | — | — |
| 2012-04-03 | $28.46 | $29.38 | 11,865,400 | — | — |
| 2012-04-02 | $28.33 | $29.26 | 12,180,600 | — | — |
| 2012-03-30 | $27.95 | $28.86 | 8,967,400 | — | — |
| 2012-03-29 | $27.87 | $28.78 | 13,402,400 | — | — |
| 2012-03-28 | $28.01 | $28.93 | 12,098,200 | — | — |
| 2012-03-27 | $28.13 | $29.05 | 13,421,000 | — | — |
| 2012-03-26 | $27.96 | $28.87 | 13,132,800 | — | — |
| 2012-03-23 | $27.67 | $28.58 | 13,754,800 | — | — |
| 2012-03-22 | $27.61 | $28.51 | 21,402,400 | — | — |
| 2012-03-21 | $26.91 | $27.78 | 8,522,800 | — | — |
| 2012-03-20 | $26.87 | $27.74 | 12,616,400 | — | — |
| 2012-03-19 | $26.78 | $27.65 | 11,435,200 | — | — |
| 2012-03-16 | $26.61 | $27.47 | 23,993,200 | — | — |
| 2012-03-15 | $26.54 | $27.40 | 12,636,200 | — | — |
| 2012-03-14 | $26.34 | $27.20 | 14,739,600 | — | — |
| 2012-03-13 | $26.17 | $27.02 | 18,471,600 | — | — |
| 2012-03-12 | $25.56 | $26.39 | 13,623,600 | — | — |
| 2012-03-09 | $25.92 | $26.77 | 28,375,800 | — | — |
| 2012-03-08 | $25.18 | $26.01 | 16,631,600 | — | — |
| 2012-03-07 | $24.75 | $25.55 | 11,421,200 | — | — |
| 2012-03-06 | $24.17 | $24.95 | 8,207,400 | — | — |
| 2012-03-05 | $24.52 | $25.32 | 8,906,600 | — | — |
| 2012-03-02 | $24.45 | $25.24 | 8,177,400 | — | — |
| 2012-03-01 | $24.36 | $25.15 | 8,673,000 | — | — |
| 2012-02-29 | $24.28 | $25.07 | 10,245,200 | — | — |
| 2012-02-28 | $24.46 | $25.25 | 7,653,200 | — | — |
| 2012-02-27 | $24.12 | $24.90 | 6,713,000 | — | — |
| 2012-02-24 | $24.15 | $24.94 | 6,553,400 | — | — |
| 2012-02-23 | $24.23 | $25.02 | 8,253,400 | — | — |
| 2012-02-22 | $24.17 | $24.95 | 8,649,400 | — | — |
| 2012-02-21 | $24.13 | $24.92 | 8,291,600 | — | — |
| 2012-02-17 | $24.23 | $25.02 | 12,705,800 | — | — |
| 2012-02-16 | $24.26 | $25.05 | 9,766,400 | — | — |
| 2012-02-15 | $24.24 | $25.03 | 8,092,600 | — | — |
| 2012-02-14 | $24.56 | $25.36 | 6,621,200 | — | — |
| 2012-02-13 | $24.63 | $25.43 | 7,716,600 | — | — |
| 2012-02-10 | $24.41 | $25.21 | 8,176,400 | — | — |
| 2012-02-09 | $24.60 | $25.40 | 9,513,600 | — | — |
| 2012-02-08 | $24.36 | $25.16 | 7,672,200 | — | — |
| 2012-02-07 | $24.21 | $25.00 | 6,351,800 | — | — |
| 2012-02-06 | $24.15 | $24.93 | 7,415,200 | — | — |
| 2012-02-03 | $24.16 | $24.86 | 9,995,800 | — | — |
| 2012-02-02 | $23.83 | $24.52 | 11,977,800 | — | — |
| 2012-02-01 | $24.12 | $24.82 | 16,545,600 | — | — |
| 2012-01-31 | $23.96 | $24.66 | 11,731,200 | — | — |
| 2012-01-30 | $24.24 | $24.94 | 16,458,600 | — | — |
| 2012-01-27 | $23.92 | $24.62 | 26,973,400 | — | — |
| 2012-01-26 | $24.17 | $24.87 | 24,982,200 | — | — |
| 2012-01-25 | $23.89 | $24.58 | 14,279,000 | — | — |
| 2012-01-24 | $23.83 | $24.52 | 10,309,200 | — | — |
| 2012-01-23 | $23.67 | $24.36 | 15,163,000 | — | — |
| 2012-01-20 | $24.08 | $24.77 | 9,582,200 | — | — |
| 2012-01-19 | $24.01 | $24.71 | 10,540,800 | — | — |
| 2012-01-18 | $24.02 | $24.72 | 11,219,400 | — | — |
| 2012-01-17 | $23.86 | $24.55 | 7,536,600 | — | — |
| 2012-01-13 | $23.68 | $24.37 | 9,538,200 | — | — |
| 2012-01-12 | $23.80 | $24.49 | 8,973,400 | — | — |
| 2012-01-11 | $23.56 | $24.24 | 8,201,000 | — | — |
| 2012-01-10 | $23.41 | $24.09 | 7,868,000 | — | — |
| 2012-01-09 | $23.30 | $23.97 | 7,261,600 | — | — |
| 2012-01-06 | $23.36 | $24.04 | 8,105,400 | — | — |
| 2012-01-05 | $23.18 | $23.85 | 9,731,800 | — | — |
| 2012-01-04 | $23.08 | $23.76 | 13,886,800 | — | — |
| 2012-01-03 | $22.65 | $23.30 | 12,922,400 | — | — |