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
- 1996-01-05 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 | $35.81 | $92.73 | 1,532,101 | — | — |
| 2012-12-28 | $35.25 | $91.29 | 1,105,883 | — | — |
| 2012-12-27 | $35.79 | $92.68 | 1,094,781 | — | — |
| 2012-12-26 | $35.68 | $92.41 | 1,151,772 | — | — |
| 2012-12-24 | $35.83 | $92.78 | 599,201 | — | — |
| 2012-12-21 | $35.57 | $92.12 | 3,166,448 | — | — |
| 2012-12-20 | $36.16 | $93.64 | 1,913,699 | — | — |
| 2012-12-19 | $36.18 | $93.69 | 1,821,815 | — | — |
| 2012-12-18 | $36.32 | $94.06 | 2,060,882 | — | — |
| 2012-12-17 | $36.15 | $93.62 | 2,135,848 | — | — |
| 2012-12-14 | $36.13 | $93.57 | 1,989,088 | — | — |
| 2012-12-13 | $35.72 | $92.51 | 1,874,260 | — | — |
| 2012-12-12 | $36.14 | $93.59 | 3,180,299 | — | — |
| 2012-12-11 | $36.36 | $94.15 | 2,869,967 | — | — |
| 2012-12-10 | $36.31 | $94.03 | 1,605,375 | — | — |
| 2012-12-07 | $36.11 | $93.52 | 2,228,895 | — | — |
| 2012-12-06 | $35.71 | $92.49 | 2,249,619 | — | — |
| 2012-12-05 | $35.24 | $91.26 | 3,548,469 | — | — |
| 2012-12-04 | $34.14 | $88.42 | 1,518,461 | — | — |
| 2012-12-03 | $34.30 | $88.84 | 1,141,939 | — | — |
| 2012-11-30 | $34.33 | $88.91 | 2,116,076 | — | — |
| 2012-11-29 | $34.75 | $89.99 | 1,415,687 | — | — |
| 2012-11-28 | $34.20 | $88.57 | 1,270,830 | — | — |
| 2012-11-27 | $34.01 | $88.08 | 1,550,287 | — | — |
| 2012-11-26 | $34.45 | $89.23 | 2,243,487 | — | — |
| 2012-11-23 | $34.38 | $89.03 | 1,257,507 | — | — |
| 2012-11-21 | $33.68 | $87.22 | 2,376,290 | — | — |
| 2012-11-20 | $33.04 | $85.56 | 1,753,087 | — | — |
| 2012-11-19 | $32.89 | $85.19 | 1,914,122 | — | — |
| 2012-11-16 | $31.84 | $82.47 | 1,977,880 | — | — |
| 2012-11-15 | $31.58 | $81.78 | 2,016,791 | — | — |
| 2012-11-14 | $31.47 | $81.52 | 2,283,454 | — | — |
| 2012-11-13 | $32.29 | $83.62 | 1,676,747 | — | — |
| 2012-11-12 | $32.63 | $84.50 | 1,053,015 | — | — |
| 2012-11-09 | $32.82 | $84.99 | 1,726,971 | — | — |
| 2012-11-08 | $32.76 | $84.85 | 1,887,371 | — | — |
| 2012-11-07 | $33.25 | $86.12 | 2,771,210 | — | — |
| 2012-11-06 | $33.41 | $86.54 | 3,232,427 | — | — |
| 2012-11-05 | $36.41 | $87.64 | 3,319,129 | — | — |
| 2012-11-02 | $36.45 | $87.74 | 2,559,106 | — | — |
| 2012-11-01 | $36.83 | $88.65 | 2,288,001 | — | — |
| 2012-10-31 | $36.03 | $86.73 | 3,269,328 | — | — |
| 2012-10-26 | $35.91 | $86.44 | 4,734,182 | — | — |
| 2012-10-25 | $35.54 | $85.55 | 2,312,743 | — | — |
| 2012-10-24 | $34.90 | $84.00 | 2,198,338 | — | — |
| 2012-10-23 | $34.54 | $83.14 | 1,939,287 | — | — |
| 2012-10-22 | $35.17 | $84.66 | 1,637,625 | — | — |
| 2012-10-19 | $34.96 | $84.16 | 3,388,280 | — | — |
| 2012-10-18 | $35.14 | $84.59 | 1,861,783 | — | — |
| 2012-10-17 | $35.25 | $84.84 | 3,074,881 | — | — |
| 2012-10-16 | $34.16 | $82.23 | 1,678,544 | — | — |
| 2012-10-15 | $33.51 | $80.66 | 1,388,619 | — | — |
| 2012-10-12 | $33.11 | $79.70 | 1,213,944 | — | — |
| 2012-10-11 | $33.59 | $80.86 | 1,815,048 | — | — |
| 2012-10-10 | $33.28 | $80.11 | 1,842,328 | — | — |
| 2012-10-09 | $33.36 | $80.29 | 1,772,437 | — | — |
| 2012-10-08 | $33.50 | $80.63 | 1,749,704 | — | — |
| 2012-10-05 | $33.36 | $80.29 | 1,551,662 | — | — |
| 2012-10-04 | $33.31 | $80.18 | 1,984,013 | — | — |
| 2012-10-03 | $32.72 | $78.77 | 1,818,432 | — | — |
| 2012-10-02 | $32.68 | $78.65 | 1,781,319 | — | — |
| 2012-10-01 | $32.69 | $78.68 | 1,568,262 | — | — |
| 2012-09-28 | $32.50 | $78.22 | 1,311,115 | — | — |
| 2012-09-27 | $32.52 | $78.29 | 1,419,810 | — | — |
| 2012-09-26 | $32.28 | $77.70 | 1,959,905 | — | — |
| 2012-09-25 | $32.19 | $77.49 | 2,516,283 | — | — |
| 2012-09-24 | $32.73 | $78.79 | 2,939,646 | — | — |
| 2012-09-21 | $32.13 | $77.33 | 6,911,689 | — | — |
| 2012-09-20 | $33.04 | $79.52 | 3,296,925 | — | — |
| 2012-09-19 | $33.78 | $81.32 | 2,064,371 | — | — |
| 2012-09-18 | $33.89 | $81.57 | 1,548,807 | — | — |
| 2012-09-17 | $34.21 | $82.34 | 1,877,115 | — | — |
| 2012-09-14 | $34.92 | $84.05 | 4,718,004 | — | — |
| 2012-09-13 | $33.75 | $81.25 | 2,537,324 | — | — |
| 2012-09-12 | $32.64 | $78.56 | 1,451,002 | — | — |
| 2012-09-11 | $32.51 | $78.24 | 1,182,329 | — | — |
| 2012-09-10 | $32.39 | $77.97 | 1,686,263 | — | — |
| 2012-09-07 | $32.47 | $78.15 | 3,660,019 | — | — |
| 2012-09-06 | $30.82 | $74.19 | 1,568,580 | — | — |
| 2012-09-05 | $30.25 | $72.83 | 1,385,975 | — | — |
| 2012-09-04 | $30.33 | $73.01 | 1,540,560 | — | — |
| 2012-08-31 | $30.78 | $74.08 | 1,560,544 | — | — |
| 2012-08-30 | $30.29 | $72.92 | 1,413,995 | — | — |
| 2012-08-29 | $30.60 | $73.64 | 1,908,412 | — | — |
| 2012-08-28 | $30.88 | $74.33 | 1,970,479 | — | — |
| 2012-08-27 | $30.45 | $73.30 | 1,049,632 | — | — |
| 2012-08-24 | $30.74 | $73.99 | 1,121,003 | — | — |
| 2012-08-23 | $30.92 | $74.42 | 1,641,431 | — | — |
| 2012-08-22 | $30.93 | $74.44 | 1,190,683 | — | — |
| 2012-08-21 | $31.03 | $74.69 | 1,317,353 | — | — |
| 2012-08-20 | $30.79 | $74.12 | 1,140,881 | — | — |
| 2012-08-17 | $30.87 | $74.30 | 819,764 | — | — |
| 2012-08-16 | $31.03 | $74.69 | 1,199,987 | — | — |
| 2012-08-15 | $30.74 | $73.99 | 1,075,960 | — | — |
| 2012-08-14 | $30.91 | $74.40 | 1,298,004 | — | — |
| 2012-08-13 | $31.34 | $75.44 | 1,004,166 | — | — |
| 2012-08-10 | $31.95 | $76.36 | 1,642,488 | — | — |
| 2012-08-09 | $31.68 | $75.73 | 1,884,305 | — | — |
| 2012-08-08 | $31.54 | $75.39 | 1,298,321 | — | — |
| 2012-08-07 | $31.49 | $75.27 | 2,169,789 | — | — |
| 2012-08-06 | $31.16 | $74.48 | 3,094,231 | — | — |
| 2012-08-03 | $30.69 | $73.35 | 1,773,283 | — | — |
| 2012-08-02 | $30.05 | $71.82 | 2,157,524 | — | — |
| 2012-08-01 | $30.40 | $72.65 | 1,904,500 | — | — |
| 2012-07-31 | $30.53 | $72.97 | 2,759,474 | — | — |
| 2012-07-30 | $30.35 | $72.54 | 1,292,611 | — | — |
| 2012-07-27 | $29.95 | $71.59 | 3,334,567 | — | — |
| 2012-07-26 | $29.38 | $70.23 | 1,525,228 | — | — |
| 2012-07-25 | $28.86 | $68.97 | 1,694,193 | — | — |
| 2012-07-24 | $29.15 | $69.67 | 1,256,027 | — | — |
| 2012-07-23 | $29.56 | $70.66 | 1,506,196 | — | — |
| 2012-07-20 | $30.09 | $71.93 | 1,303,608 | — | — |
| 2012-07-19 | $30.56 | $73.04 | 1,409,977 | — | — |
| 2012-07-18 | $30.03 | $71.77 | 1,176,514 | — | — |
| 2012-07-17 | $29.96 | $71.61 | 1,259,199 | — | — |
| 2012-07-16 | $29.75 | $71.12 | 965,361 | — | — |
| 2012-07-13 | $29.80 | $71.23 | 1,540,243 | — | — |
| 2012-07-12 | $29.20 | $69.78 | 1,043,922 | — | — |
| 2012-07-11 | $29.35 | $70.14 | 1,162,134 | — | — |
| 2012-07-10 | $29.27 | $69.96 | 1,630,117 | — | — |
| 2012-07-09 | $29.68 | $70.93 | 897,902 | — | — |
| 2012-07-06 | $30.03 | $71.77 | 1,309,529 | — | — |
| 2012-07-05 | $30.38 | $72.61 | 2,042,590 | — | — |
| 2012-07-03 | $30.36 | $72.56 | 1,956,522 | — | — |
| 2012-07-02 | $29.78 | $71.18 | 1,460,624 | — | — |
| 2012-06-29 | $29.80 | $71.23 | 2,302,592 | — | — |
| 2012-06-28 | $28.91 | $69.10 | 1,106,940 | — | — |
| 2012-06-27 | $28.85 | $68.95 | 1,626,417 | — | — |
| 2012-06-26 | $28.37 | $67.82 | 1,705,718 | — | — |
| 2012-06-25 | $28.28 | $67.59 | 1,920,149 | — | — |
| 2012-06-22 | $28.80 | $68.83 | 2,585,962 | — | — |
| 2012-06-21 | $28.60 | $68.36 | 2,102,859 | — | — |
| 2012-06-20 | $29.79 | $71.21 | 1,735,641 | — | — |
| 2012-06-19 | $29.70 | $70.98 | 1,767,044 | — | — |
| 2012-06-18 | $29.08 | $69.51 | 1,538,974 | — | — |
| 2012-06-15 | $29.05 | $69.44 | 3,037,451 | — | — |
| 2012-06-14 | $28.16 | $67.30 | 1,889,063 | — | — |
| 2012-06-13 | $28.15 | $67.27 | 2,623,921 | — | — |
| 2012-06-12 | $27.86 | $66.59 | 1,905,663 | — | — |
| 2012-06-11 | $27.58 | $65.92 | 1,167,209 | — | — |
| 2012-06-08 | $28.16 | $67.30 | 1,661,838 | — | — |
| 2012-06-07 | $28.09 | $67.14 | 1,407,545 | — | — |
| 2012-06-06 | $28.01 | $66.96 | 1,917,717 | — | — |
| 2012-06-05 | $27.48 | $65.69 | 1,825,516 | — | — |
| 2012-06-04 | $27.20 | $65.01 | 1,866,753 | — | — |
| 2012-06-01 | $26.96 | $64.45 | 2,420,910 | — | — |
| 2012-05-31 | $26.91 | $64.31 | 2,797,010 | — | — |
| 2012-05-30 | $27.14 | $64.88 | 1,851,632 | — | — |
| 2012-05-29 | $27.90 | $66.69 | 1,558,006 | — | — |
| 2012-05-25 | $27.23 | $65.08 | 1,224,518 | — | — |
| 2012-05-24 | $27.42 | $65.53 | 1,383,015 | — | — |
| 2012-05-23 | $27.34 | $65.35 | 2,282,503 | — | — |
| 2012-05-22 | $27.32 | $65.31 | 1,668,076 | — | — |
| 2012-05-21 | $27.38 | $65.44 | 1,753,510 | — | — |
| 2012-05-18 | $26.63 | $63.66 | 1,968,152 | — | — |
| 2012-05-17 | $26.87 | $64.22 | 2,089,431 | — | — |
| 2012-05-16 | $27.22 | $65.06 | 2,436,030 | — | — |
| 2012-05-15 | $27.42 | $65.53 | 2,868,064 | — | — |
| 2012-05-14 | $28.44 | $67.97 | 1,617,006 | — | — |
| 2012-05-11 | $29.03 | $69.40 | 1,177,148 | — | — |
| 2012-05-10 | $29.17 | $69.71 | 1,263,111 | — | — |
| 2012-05-09 | $29.10 | $69.56 | 1,717,137 | — | — |
| 2012-05-08 | $29.77 | $69.98 | 3,857,321 | — | — |
| 2012-05-07 | $30.49 | $71.67 | 2,201,933 | — | — |
| 2012-05-04 | $30.48 | $71.64 | 2,657,122 | — | — |
| 2012-05-03 | $31.40 | $73.80 | 3,133,353 | — | — |
| 2012-05-02 | $31.47 | $73.98 | 1,989,828 | — | — |
| 2012-05-01 | $31.32 | $73.62 | 2,087,210 | — | — |
| 2012-04-30 | $31.10 | $73.09 | 2,644,434 | — | — |
| 2012-04-27 | $30.70 | $72.16 | 3,051,302 | — | — |
| 2012-04-26 | $30.07 | $70.67 | 1,899,848 | — | — |
| 2012-04-25 | $29.89 | $70.24 | 1,575,241 | — | — |
| 2012-04-24 | $29.30 | $68.87 | 1,923,004 | — | — |
| 2012-04-23 | $28.87 | $67.87 | 2,379,673 | — | — |
| 2012-04-20 | $29.59 | $69.55 | 1,805,743 | — | — |
| 2012-04-19 | $29.62 | $69.62 | 1,802,783 | — | — |
| 2012-04-18 | $29.70 | $69.80 | 2,131,090 | — | — |
| 2012-04-17 | $29.81 | $70.07 | 2,097,149 | — | — |
| 2012-04-16 | $29.56 | $69.49 | 1,919,832 | — | — |
| 2012-04-13 | $29.40 | $69.11 | 2,730,291 | — | — |
| 2012-04-12 | $30.13 | $70.82 | 3,109,985 | — | — |
| 2012-04-11 | $28.56 | $67.13 | 2,285,463 | — | — |
| 2012-04-10 | $28.55 | $67.11 | 3,396,527 | — | — |
| 2012-04-09 | $28.81 | $67.71 | 2,067,015 | — | — |
| 2012-04-05 | $29.08 | $68.35 | 1,499,958 | — | — |
| 2012-04-04 | $29.44 | $69.20 | 2,122,843 | — | — |
| 2012-04-03 | $29.96 | $70.42 | 2,168,203 | — | — |
| 2012-04-02 | $30.18 | $70.93 | 2,561,432 | — | — |
| 2012-03-30 | $29.99 | $70.49 | 2,494,607 | — | — |
| 2012-03-29 | $29.65 | $69.69 | 2,192,734 | — | — |
| 2012-03-28 | $29.68 | $69.75 | 3,747,991 | — | — |
| 2012-03-27 | $29.98 | $70.47 | 3,548,469 | — | — |
| 2012-03-26 | $29.50 | $69.33 | 1,914,862 | — | — |
| 2012-03-23 | $29.28 | $68.82 | 1,758,797 | — | — |
| 2012-03-22 | $29.19 | $68.60 | 1,997,758 | — | — |
| 2012-03-21 | $29.87 | $70.20 | 1,665,644 | — | — |
| 2012-03-20 | $29.66 | $69.71 | 3,080,168 | — | — |
| 2012-03-19 | $30.43 | $71.53 | 1,686,474 | — | — |
| 2012-03-16 | $30.13 | $70.82 | 1,907,989 | — | — |
| 2012-03-15 | $29.83 | $70.11 | 1,918,880 | — | — |
| 2012-03-14 | $29.81 | $70.07 | 2,108,992 | — | — |
| 2012-03-13 | $30.55 | $71.80 | 2,158,053 | — | — |
| 2012-03-12 | $29.91 | $70.31 | 1,797,285 | — | — |
| 2012-03-09 | $29.69 | $69.78 | 3,485,873 | — | — |
| 2012-03-08 | $29.55 | $69.44 | 1,416,956 | — | — |
| 2012-03-07 | $29.17 | $68.55 | 2,382,845 | — | — |
| 2012-03-06 | $29.07 | $68.33 | 3,355,396 | — | — |
| 2012-03-05 | $29.60 | $69.58 | 2,291,173 | — | — |
| 2012-03-02 | $30.13 | $70.82 | 2,554,665 | — | — |
| 2012-03-01 | $30.60 | $71.93 | 1,315,979 | — | — |
| 2012-02-29 | $30.42 | $71.49 | 3,025,926 | — | — |
| 2012-02-28 | $31.17 | $73.27 | 2,278,591 | — | — |
| 2012-02-27 | $30.97 | $72.80 | 2,803,459 | — | — |
| 2012-02-24 | $31.39 | $73.78 | 2,149,911 | — | — |
| 2012-02-23 | $31.52 | $74.09 | 2,476,104 | — | — |
| 2012-02-22 | $31.45 | $73.91 | 3,179,876 | — | — |
| 2012-02-21 | $30.89 | $72.60 | 2,068,072 | — | — |
| 2012-02-17 | $30.43 | $71.51 | 2,390,987 | — | — |
| 2012-02-16 | $30.95 | $72.76 | 2,603,726 | — | — |
| 2012-02-15 | $30.45 | $71.58 | 2,823,655 | — | — |
| 2012-02-14 | $30.44 | $71.56 | 3,968,448 | — | — |
| 2012-02-13 | $31.35 | $73.69 | 2,440,365 | — | — |
| 2012-02-10 | $31.86 | $74.48 | 3,413,656 | — | — |
| 2012-02-09 | $32.94 | $77.00 | 2,753,975 | — | — |
| 2012-02-08 | $33.07 | $77.31 | 2,320,144 | — | — |
| 2012-02-07 | $33.04 | $77.22 | 2,310,945 | — | — |
| 2012-02-06 | $33.28 | $77.79 | 2,461,089 | — | — |
| 2012-02-03 | $33.32 | $77.88 | 3,466,735 | — | — |
| 2012-02-02 | $32.53 | $76.05 | 2,436,453 | — | — |
| 2012-02-01 | $32.89 | $76.89 | 3,405,092 | — | — |
| 2012-01-31 | $32.81 | $76.69 | 4,037,599 | — | — |
| 2012-01-30 | $32.87 | $76.84 | 5,554,157 | — | — |
| 2012-01-27 | $34.16 | $79.85 | 2,843,427 | — | — |
| 2012-01-26 | $34.05 | $79.58 | 4,730,058 | — | — |
| 2012-01-25 | $34.13 | $79.78 | 3,984,626 | — | — |
| 2012-01-24 | $33.41 | $78.10 | 3,912,092 | — | — |
| 2012-01-23 | $34.01 | $79.49 | 3,327,165 | — | — |
| 2012-01-20 | $33.23 | $77.68 | 2,708,932 | — | — |
| 2012-01-19 | $33.78 | $78.96 | 3,629,145 | — | — |
| 2012-01-18 | $33.58 | $78.50 | 5,166,955 | — | — |
| 2012-01-17 | $32.34 | $75.58 | 4,700,346 | — | — |
| 2012-01-13 | $31.42 | $73.44 | 2,176,556 | — | — |
| 2012-01-12 | $31.60 | $73.86 | 3,237,502 | — | — |
| 2012-01-11 | $30.64 | $71.62 | 2,953,920 | — | — |
| 2012-01-10 | $30.26 | $70.74 | 2,790,877 | — | — |
| 2012-01-09 | $29.18 | $68.20 | 2,570,525 | — | — |
| 2012-01-06 | $29.47 | $68.88 | 1,658,454 | — | — |
| 2012-01-05 | $29.65 | $69.30 | 2,065,640 | — | — |
| 2012-01-04 | $29.79 | $69.64 | 1,980,206 | — | — |
| 2012-01-03 | $29.92 | $69.94 | 2,662,938 | — | — |