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
- 2011-10-04 to 2026-09-03
- 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 | $32.72 | $32.72 | 3,365,600 | — | — |
| 2012-12-28 | $30.92 | $30.92 | 1,466,200 | — | — |
| 2012-12-27 | $32.61 | $32.61 | 2,332,400 | — | — |
| 2012-12-26 | $32.63 | $32.63 | 1,141,600 | — | — |
| 2012-12-24 | $34.47 | $34.47 | 492,400 | — | — |
| 2012-12-21 | $33.85 | $33.85 | 2,003,600 | — | — |
| 2012-12-20 | $36.22 | $36.22 | 1,114,200 | — | — |
| 2012-12-19 | $37.08 | $37.08 | 1,669,800 | — | — |
| 2012-12-18 | $39.42 | $39.42 | 1,196,800 | — | — |
| 2012-12-17 | $38.00 | $38.00 | 623,400 | — | — |
| 2012-12-14 | $36.76 | $36.76 | 576,200 | — | — |
| 2012-12-13 | $37.01 | $37.01 | 710,200 | — | — |
| 2012-12-12 | $37.72 | $37.72 | 617,200 | — | — |
| 2012-12-11 | $38.69 | $38.69 | 574,600 | — | — |
| 2012-12-10 | $37.46 | $37.46 | 322,800 | — | — |
| 2012-12-07 | $37.92 | $37.92 | 546,200 | — | — |
| 2012-12-06 | $36.65 | $36.65 | 540,600 | — | — |
| 2012-12-05 | $37.08 | $37.08 | 752,200 | — | — |
| 2012-12-04 | $36.48 | $36.48 | 733,800 | — | — |
| 2012-12-03 | $37.18 | $37.18 | 683,800 | — | — |
| 2012-11-30 | $37.88 | $37.88 | 718,800 | — | — |
| 2012-11-29 | $38.64 | $38.64 | 555,800 | — | — |
| 2012-11-28 | $38.13 | $38.13 | 1,016,600 | — | — |
| 2012-11-27 | $37.12 | $37.12 | 819,000 | — | — |
| 2012-11-26 | $37.96 | $37.96 | 961,000 | — | — |
| 2012-11-23 | $37.65 | $37.65 | 531,000 | — | — |
| 2012-11-21 | $36.07 | $36.07 | 815,000 | — | — |
| 2012-11-20 | $36.31 | $36.31 | 1,072,800 | — | — |
| 2012-11-19 | $35.73 | $35.73 | 1,266,000 | — | — |
| 2012-11-16 | $32.91 | $32.91 | 1,456,600 | — | — |
| 2012-11-15 | $31.46 | $31.46 | 1,178,000 | — | — |
| 2012-11-14 | $31.80 | $31.80 | 1,123,600 | — | — |
| 2012-11-13 | $32.92 | $32.92 | 1,048,600 | — | — |
| 2012-11-12 | $32.99 | $32.99 | 904,800 | — | — |
| 2012-11-09 | $30.99 | $30.99 | 1,253,600 | — | — |
| 2012-11-08 | $30.97 | $30.97 | 1,574,400 | — | — |
| 2012-11-07 | $31.23 | $31.23 | 1,697,400 | — | — |
| 2012-11-06 | $33.93 | $33.93 | 838,800 | — | — |
| 2012-11-05 | $32.79 | $32.79 | 902,600 | — | — |
| 2012-11-02 | $33.44 | $33.44 | 803,600 | — | — |
| 2012-11-01 | $34.34 | $34.34 | 831,800 | — | — |
| 2012-10-31 | $31.78 | $31.78 | 669,600 | — | — |
| 2012-10-26 | $32.47 | $32.47 | 692,600 | — | — |
| 2012-10-25 | $32.38 | $32.38 | 692,000 | — | — |
| 2012-10-24 | $31.57 | $31.57 | 969,000 | — | — |
| 2012-10-23 | $31.84 | $31.84 | 1,109,400 | — | — |
| 2012-10-22 | $34.62 | $34.62 | 1,035,800 | — | — |
| 2012-10-19 | $34.18 | $34.18 | 1,822,200 | — | — |
| 2012-10-18 | $36.47 | $36.47 | 918,800 | — | — |
| 2012-10-17 | $36.42 | $36.42 | 804,200 | — | — |
| 2012-10-16 | $35.95 | $35.95 | 686,400 | — | — |
| 2012-10-15 | $35.16 | $35.16 | 859,600 | — | — |
| 2012-10-12 | $34.00 | $34.00 | 698,800 | — | — |
| 2012-10-11 | $34.22 | $34.22 | 502,400 | — | — |
| 2012-10-10 | $33.90 | $33.90 | 640,800 | — | — |
| 2012-10-09 | $33.51 | $33.51 | 748,600 | — | — |
| 2012-10-08 | $35.04 | $35.04 | 390,400 | — | — |
| 2012-10-05 | $35.44 | $35.44 | 1,232,000 | — | — |
| 2012-10-04 | $34.97 | $34.97 | 3,480,000 | — | — |
| 2012-10-03 | $34.16 | $34.16 | 908,800 | — | — |
| 2012-10-02 | $34.03 | $34.03 | 858,000 | — | — |
| 2012-10-01 | $33.37 | $33.37 | 1,534,800 | — | — |
| 2012-09-28 | $33.69 | $33.69 | 1,663,200 | — | — |
| 2012-09-27 | $34.74 | $34.74 | 1,689,200 | — | — |
| 2012-09-26 | $31.82 | $31.82 | 1,484,000 | — | — |
| 2012-09-25 | $33.14 | $33.14 | 1,754,800 | — | — |
| 2012-09-24 | $35.82 | $35.82 | 1,426,400 | — | — |
| 2012-09-21 | $35.34 | $35.34 | 1,449,200 | — | — |
| 2012-09-20 | $35.13 | $35.13 | 1,542,400 | — | — |
| 2012-09-19 | $34.79 | $34.79 | 1,285,200 | — | — |
| 2012-09-18 | $34.72 | $34.72 | 1,108,400 | — | — |
| 2012-09-17 | $33.84 | $33.84 | 964,800 | — | — |
| 2012-09-14 | $33.67 | $33.67 | 1,512,800 | — | — |
| 2012-09-13 | $34.86 | $34.86 | 1,394,400 | — | — |
| 2012-09-12 | $32.50 | $32.50 | 885,600 | — | — |
| 2012-09-11 | $31.67 | $31.67 | 1,133,200 | — | — |
| 2012-09-10 | $31.53 | $31.53 | 1,366,400 | — | — |
| 2012-09-07 | $33.43 | $33.43 | 1,166,400 | — | — |
| 2012-09-06 | $31.65 | $31.65 | 1,185,600 | — | — |
| 2012-09-05 | $28.62 | $28.62 | 198,400 | — | — |
| 2012-09-04 | $27.92 | $27.92 | 716,400 | — | — |
| 2012-08-31 | $27.63 | $27.63 | 692,800 | — | — |
| 2012-08-30 | $26.83 | $26.83 | 746,400 | — | — |
| 2012-08-29 | $27.40 | $27.40 | 828,000 | — | — |
| 2012-08-28 | $27.53 | $27.53 | 457,600 | — | — |
| 2012-08-27 | $28.06 | $28.06 | 524,800 | — | — |
| 2012-08-24 | $28.22 | $28.22 | 723,200 | — | — |
| 2012-08-23 | $27.14 | $27.14 | 734,000 | — | — |
| 2012-08-22 | $27.72 | $27.72 | 684,800 | — | — |
| 2012-08-21 | $27.92 | $27.92 | 812,400 | — | — |
| 2012-08-20 | $28.70 | $28.70 | 575,200 | — | — |
| 2012-08-17 | $28.67 | $28.67 | 546,000 | — | — |
| 2012-08-16 | $27.93 | $27.93 | 269,200 | — | — |
| 2012-08-15 | $27.39 | $27.38 | 346,800 | — | — |
| 2012-08-14 | $27.38 | $27.38 | 934,800 | — | — |
| 2012-08-13 | $28.87 | $28.87 | 2,440,800 | — | — |
| 2012-08-10 | $28.11 | $28.11 | 899,600 | — | — |
| 2012-08-09 | $27.61 | $27.61 | 619,200 | — | — |
| 2012-08-08 | $27.50 | $27.50 | 588,400 | — | — |
| 2012-08-07 | $26.42 | $26.42 | 904,000 | — | — |
| 2012-08-06 | $27.22 | $27.22 | 786,400 | — | — |
| 2012-08-03 | $26.62 | $26.61 | 1,267,200 | — | — |
| 2012-08-02 | $24.88 | $24.87 | 1,573,600 | — | — |
| 2012-08-01 | $24.33 | $24.33 | 1,726,400 | — | — |
| 2012-07-31 | $23.82 | $23.82 | 793,200 | — | — |
| 2012-07-30 | $24.54 | $24.54 | 1,150,800 | — | — |
| 2012-07-27 | $25.07 | $25.07 | 980,000 | — | — |
| 2012-07-26 | $24.47 | $24.47 | 1,227,600 | — | — |
| 2012-07-25 | $22.71 | $22.71 | 1,401,600 | — | — |
| 2012-07-24 | $22.49 | $22.49 | 1,174,400 | — | — |
| 2012-07-23 | $23.37 | $23.37 | 945,600 | — | — |
| 2012-07-20 | $25.13 | $25.13 | 905,200 | — | — |
| 2012-07-19 | $26.54 | $26.54 | 636,000 | — | — |
| 2012-07-18 | $25.95 | $25.95 | 1,340,000 | — | — |
| 2012-07-17 | $26.23 | $26.23 | 1,881,200 | — | — |
| 2012-07-16 | $25.32 | $25.32 | 1,158,800 | — | — |
| 2012-07-13 | $25.04 | $25.04 | 1,507,200 | — | — |
| 2012-07-12 | $23.66 | $23.66 | 1,380,000 | — | — |
| 2012-07-11 | $23.89 | $23.89 | 937,600 | — | — |
| 2012-07-10 | $23.20 | $23.20 | 1,168,800 | — | — |
| 2012-07-09 | $23.86 | $23.86 | 889,600 | — | — |
| 2012-07-06 | $23.62 | $23.62 | 951,200 | — | — |
| 2012-07-05 | $23.46 | $23.46 | 1,050,000 | — | — |
| 2012-07-03 | $24.36 | $24.36 | 744,000 | — | — |
| 2012-07-02 | $23.88 | $23.88 | 1,253,600 | — | — |
| 2012-06-29 | $22.46 | $22.46 | 2,064,000 | — | — |
| 2012-06-28 | $21.04 | $21.04 | 1,249,200 | — | — |
| 2012-06-27 | $20.39 | $20.39 | 1,296,000 | — | — |
| 2012-06-26 | $20.58 | $20.58 | 1,910,400 | — | — |
| 2012-06-25 | $19.93 | $19.93 | 2,128,400 | — | — |
| 2012-06-22 | $21.52 | $21.52 | 1,264,800 | — | — |
| 2012-06-21 | $19.46 | $19.46 | 1,605,600 | — | — |
| 2012-06-20 | $22.12 | $22.12 | 1,962,400 | — | — |
| 2012-06-19 | $21.24 | $21.24 | 1,370,800 | — | — |
| 2012-06-18 | $20.87 | $20.87 | 2,260,000 | — | — |
| 2012-06-15 | $19.23 | $19.23 | 1,340,800 | — | — |
| 2012-06-14 | $18.50 | $18.50 | 2,153,600 | — | — |
| 2012-06-13 | $17.38 | $17.38 | 1,694,000 | — | — |
| 2012-06-12 | $18.34 | $18.34 | 2,156,000 | — | — |
| 2012-06-11 | $18.11 | $18.11 | 2,187,200 | — | — |
| 2012-06-08 | $19.83 | $19.83 | 1,412,800 | — | — |
| 2012-06-07 | $18.83 | $18.83 | 1,694,400 | — | — |
| 2012-06-06 | $18.64 | $18.64 | 2,108,800 | — | — |
| 2012-06-05 | $17.35 | $17.35 | 1,285,600 | — | — |
| 2012-06-04 | $17.03 | $17.03 | 1,874,400 | — | — |
| 2012-06-01 | $16.33 | $16.33 | 2,348,000 | — | — |
| 2012-05-31 | $17.80 | $17.80 | 2,833,200 | — | — |
| 2012-05-30 | $18.15 | $18.15 | 783,200 | — | — |
| 2012-05-29 | $19.46 | $19.46 | 742,400 | — | — |
| 2012-05-25 | $18.61 | $18.61 | 692,800 | — | — |
| 2012-05-24 | $18.38 | $18.38 | 1,325,600 | — | — |
| 2012-05-23 | $18.54 | $18.54 | 2,640,000 | — | — |
| 2012-05-22 | $18.19 | $18.19 | 2,252,400 | — | — |
| 2012-05-21 | $18.95 | $18.95 | 1,548,400 | — | — |
| 2012-05-18 | $17.10 | $17.10 | 1,525,200 | — | — |
| 2012-05-17 | $18.33 | $18.33 | 832,800 | — | — |
| 2012-05-16 | $19.25 | $19.25 | 1,092,400 | — | — |
| 2012-05-15 | $20.00 | $20.00 | 1,056,000 | — | — |
| 2012-05-14 | $21.02 | $21.02 | 1,149,600 | — | — |
| 2012-05-11 | $22.34 | $22.34 | 544,000 | — | — |
| 2012-05-10 | $22.71 | $22.71 | 775,600 | — | — |
| 2012-05-09 | $22.00 | $22.00 | 1,476,800 | — | — |
| 2012-05-08 | $22.91 | $22.91 | 1,066,400 | — | — |
| 2012-05-07 | $23.11 | $23.11 | 476,000 | — | — |
| 2012-05-04 | $22.79 | $22.79 | 732,400 | — | — |
| 2012-05-03 | $23.85 | $23.85 | 180,000 | — | — |
| 2012-05-02 | $24.37 | $24.37 | 336,000 | — | — |
| 2012-05-01 | $24.55 | $24.55 | 420,800 | — | — |
| 2012-04-30 | $23.84 | $23.84 | 396,000 | — | — |
| 2012-04-27 | $24.39 | $24.39 | 269,600 | — | — |
| 2012-04-26 | $24.33 | $24.33 | 440,000 | — | — |
| 2012-04-25 | $23.54 | $23.54 | 762,000 | — | — |
| 2012-04-24 | $22.16 | $22.16 | 481,200 | — | — |
| 2012-04-23 | $21.67 | $21.67 | 833,200 | — | — |
| 2012-04-20 | $22.40 | $22.40 | 794,000 | — | — |
| 2012-04-19 | $21.69 | $21.69 | 1,209,200 | — | — |
| 2012-04-18 | $21.85 | $21.85 | 1,011,200 | — | — |
| 2012-04-17 | $22.25 | $22.25 | 1,250,800 | — | — |
| 2012-04-16 | $21.10 | $21.10 | 1,183,200 | — | — |
| 2012-04-13 | $20.78 | $20.78 | 1,746,800 | — | — |
| 2012-04-12 | $22.15 | $22.15 | 1,084,800 | — | — |
| 2012-04-11 | $20.35 | $20.35 | 1,211,200 | — | — |
| 2012-04-10 | $19.86 | $19.86 | 1,550,800 | — | — |
| 2012-04-09 | $21.61 | $21.61 | 799,600 | — | — |
| 2012-04-05 | $23.01 | $23.01 | 559,600 | — | — |
| 2012-04-04 | $23.55 | $23.55 | 853,200 | — | — |
| 2012-04-03 | $24.12 | $24.12 | 735,200 | — | — |
| 2012-04-02 | $24.55 | $24.55 | 685,200 | — | — |
| 2012-03-30 | $24.53 | $24.53 | 1,050,400 | — | — |
| 2012-03-29 | $23.96 | $23.96 | 2,267,600 | — | — |
| 2012-03-28 | $23.82 | $23.82 | 1,710,400 | — | — |
| 2012-03-27 | $24.12 | $24.12 | 1,340,000 | — | — |
| 2012-03-26 | $26.75 | $26.75 | 1,160,800 | — | — |
| 2012-03-23 | $24.43 | $24.43 | 1,141,600 | — | — |
| 2012-03-22 | $22.83 | $22.83 | 1,404,400 | — | — |
| 2012-03-21 | $23.15 | $23.15 | 506,800 | — | — |
| 2012-03-20 | $22.08 | $22.08 | 1,360,400 | — | — |
| 2012-03-19 | $21.13 | $21.13 | 973,600 | — | — |
| 2012-03-16 | $19.91 | $19.91 | 559,200 | — | — |
| 2012-03-15 | $19.86 | $19.86 | 882,000 | — | — |
| 2012-03-14 | $19.60 | $19.60 | 920,800 | — | — |
| 2012-03-13 | $20.30 | $20.30 | 962,400 | — | — |
| 2012-03-12 | $19.39 | $19.39 | 790,400 | — | — |
| 2012-03-09 | $18.55 | $18.55 | 585,200 | — | — |
| 2012-03-08 | $18.18 | $18.18 | 501,200 | — | — |
| 2012-03-07 | $17.51 | $17.51 | 938,000 | — | — |
| 2012-03-06 | $16.70 | $16.70 | 991,200 | — | — |
| 2012-03-05 | $18.13 | $18.13 | 649,200 | — | — |
| 2012-03-02 | $18.09 | $18.09 | 547,200 | — | — |
| 2012-03-01 | $18.21 | $18.21 | 416,000 | — | — |
| 2012-02-29 | $17.87 | $17.87 | 513,600 | — | — |
| 2012-02-28 | $17.59 | $17.59 | 112,400 | — | — |
| 2012-02-27 | $17.41 | $17.41 | 149,600 | — | — |
| 2012-02-24 | $17.55 | $17.55 | 192,000 | — | — |
| 2012-02-23 | $18.25 | $18.25 | 196,000 | — | — |
| 2012-02-22 | $17.12 | $17.12 | 387,200 | — | — |
| 2012-02-21 | $16.68 | $16.68 | 105,200 | — | — |
| 2012-02-17 | $16.67 | $16.67 | 239,200 | — | — |
| 2012-02-16 | $16.42 | $16.42 | 585,200 | — | — |
| 2012-02-15 | $15.85 | $15.85 | 980,800 | — | — |
| 2012-02-14 | $16.83 | $16.83 | 700,400 | — | — |
| 2012-02-13 | $17.42 | $17.42 | 110,400 | — | — |
| 2012-02-10 | $16.06 | $16.06 | 395,600 | — | — |
| 2012-02-09 | $17.65 | $17.65 | 88,400 | — | — |
| 2012-02-08 | $18.59 | $18.59 | 200,000 | — | — |
| 2012-02-07 | $19.00 | $19.00 | 172,800 | — | — |
| 2012-02-06 | $19.14 | $19.14 | 110,800 | — | — |
| 2012-02-03 | $18.96 | $18.96 | 360,400 | — | — |
| 2012-02-02 | $17.99 | $17.99 | 34,400 | — | — |
| 2012-02-01 | $17.46 | $17.46 | 49,200 | — | — |
| 2012-01-31 | $17.03 | $17.03 | 68,800 | — | — |
| 2012-01-30 | $17.00 | $17.00 | 265,600 | — | — |
| 2012-01-27 | $17.56 | $17.56 | 17,200 | — | — |
| 2012-01-26 | $17.13 | $17.13 | 76,800 | — | — |
| 2012-01-25 | $17.20 | $17.20 | 179,200 | — | — |
| 2012-01-24 | $16.45 | $16.45 | 378,800 | — | — |
| 2012-01-23 | $16.54 | $16.54 | 584,800 | — | — |
| 2012-01-20 | $16.13 | $16.13 | 124,000 | — | — |
| 2012-01-19 | $15.66 | $15.66 | 105,200 | — | — |
| 2012-01-18 | $15.25 | $15.25 | 118,000 | — | — |
| 2012-01-17 | $14.72 | $14.72 | 245,600 | — | — |
| 2012-01-13 | $14.60 | $14.60 | 112,400 | — | — |
| 2012-01-12 | $14.98 | $14.98 | 53,200 | — | — |
| 2012-01-11 | $14.77 | $14.77 | 69,600 | — | — |
| 2012-01-10 | $15.03 | $15.03 | 59,200 | — | — |
| 2012-01-09 | $14.74 | $14.74 | 28,400 | — | — |
| 2012-01-06 | $14.54 | $14.54 | 76,800 | — | — |
| 2012-01-05 | $14.31 | $14.31 | 68,800 | — | — |
| 2012-01-04 | $13.98 | $13.98 | 84,800 | — | — |
| 2012-01-03 | $13.72 | $13.72 | 105,200 | — | — |