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
- 1983-11-21 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 | $25.46 | $151.05 | 35,630,826 | — | — |
| 2012-12-28 | $25.17 | $149.30 | 27,011,983 | — | — |
| 2012-12-27 | $25.42 | $150.83 | 32,105,411 | — | — |
| 2012-12-26 | $25.51 | $151.36 | 17,730,611 | — | — |
| 2012-12-24 | $25.48 | $151.19 | 12,807,714 | — | — |
| 2012-12-21 | $25.43 | $150.87 | 73,284,062 | — | — |
| 2012-12-20 | $25.81 | $153.11 | 33,650,652 | — | — |
| 2012-12-19 | $25.61 | $151.95 | 33,372,082 | — | — |
| 2012-12-18 | $25.94 | $153.87 | 46,151,992 | — | — |
| 2012-12-17 | $25.85 | $153.38 | 32,847,116 | — | — |
| 2012-12-14 | $25.69 | $152.39 | 34,676,619 | — | — |
| 2012-12-13 | $25.92 | $153.78 | 25,075,633 | — | — |
| 2012-12-12 | $26.05 | $154.55 | 31,827,239 | — | — |
| 2012-12-11 | $25.79 | $153.02 | 31,412,959 | — | — |
| 2012-12-10 | $25.48 | $151.14 | 27,595,602 | — | — |
| 2012-12-07 | $25.48 | $151.19 | 29,575,115 | — | — |
| 2012-12-06 | $25.42 | $150.78 | 31,001,460 | — | — |
| 2012-12-05 | $25.61 | $151.95 | 38,622,272 | — | — |
| 2012-12-04 | $25.62 | $151.99 | 28,189,152 | — | — |
| 2012-12-03 | $25.79 | $152.98 | 25,966,023 | — | — |
| 2012-11-30 | $25.78 | $152.93 | 47,836,914 | — | — |
| 2012-11-29 | $25.63 | $152.04 | 39,114,402 | — | — |
| 2012-11-28 | $25.39 | $150.65 | 40,816,934 | — | — |
| 2012-11-27 | $25.39 | $150.65 | 35,094,076 | — | — |
| 2012-11-26 | $25.66 | $152.22 | 46,145,107 | — | — |
| 2012-11-23 | $25.95 | $153.96 | 28,727,622 | — | — |
| 2012-11-21 | $25.57 | $151.68 | 36,898,424 | — | — |
| 2012-11-20 | $25.44 | $150.92 | 27,128,495 | — | — |
| 2012-11-19 | $25.54 | $151.54 | 28,772,903 | — | — |
| 2012-11-16 | $25.03 | $148.50 | 42,832,856 | — | — |
| 2012-11-15 | $25.24 | $149.75 | 34,491,656 | — | — |
| 2012-11-14 | $25.51 | $151.36 | 33,299,792 | — | — |
| 2012-11-13 | $25.64 | $152.13 | 30,480,069 | — | — |
| 2012-11-12 | $25.58 | $151.77 | 26,474,572 | — | — |
| 2012-11-09 | $25.33 | $150.29 | 42,197,601 | — | — |
| 2012-11-08 | $25.08 | $148.77 | 48,550,021 | — | — |
| 2012-11-07 | $25.41 | $150.74 | 60,847,333 | — | — |
| 2012-11-06 | $26.28 | $155.93 | 25,392,996 | — | — |
| 2012-11-05 | $26.31 | $156.07 | 23,401,303 | — | — |
| 2012-11-02 | $26.38 | $156.52 | 37,508,126 | — | — |
| 2012-11-01 | $26.50 | $157.23 | 31,638,039 | — | — |
| 2012-10-31 | $26.13 | $154.99 | 27,263,014 | — | — |
| 2012-10-26 | $26.16 | $155.17 | 24,943,101 | — | — |
| 2012-10-25 | $26.06 | $154.59 | 29,581,735 | — | — |
| 2012-10-24 | $26.22 | $155.53 | 47,688,229 | — | — |
| 2012-10-23 | $26.44 | $156.83 | 31,423,948 | — | — |
| 2012-10-22 | $26.63 | $158.00 | 27,540,259 | — | — |
| 2012-10-19 | $26.68 | $158.26 | 36,516,052 | — | — |
| 2012-10-18 | $27.21 | $161.40 | 35,630,164 | — | — |
| 2012-10-17 | $26.98 | $160.06 | 30,005,018 | — | — |
| 2012-10-16 | $26.74 | $158.62 | 37,465,096 | — | — |
| 2012-10-15 | $26.59 | $157.77 | 61,213,022 | — | — |
| 2012-10-12 | $26.91 | $159.65 | 49,086,241 | — | — |
| 2012-10-11 | $27.39 | $162.48 | 38,947,843 | — | — |
| 2012-10-10 | $27.89 | $165.43 | 26,340,318 | — | — |
| 2012-10-09 | $28.05 | $166.42 | 30,961,872 | — | — |
| 2012-10-08 | $28.44 | $168.75 | 19,880,257 | — | — |
| 2012-10-05 | $28.60 | $169.65 | 27,572,035 | — | — |
| 2012-10-04 | $28.96 | $169.19 | 26,907,255 | — | — |
| 2012-10-03 | $28.83 | $168.44 | 28,562,520 | — | — |
| 2012-10-02 | $28.56 | $166.85 | 27,154,578 | — | — |
| 2012-10-01 | $28.51 | $166.58 | 70,860,612 | — | — |
| 2012-09-28 | $28.47 | $166.36 | 79,320,708 | — | — |
| 2012-09-27 | $28.69 | $167.64 | 37,777,427 | — | — |
| 2012-09-26 | $28.76 | $168.04 | 32,688,104 | — | — |
| 2012-09-25 | $28.75 | $167.95 | 23,426,459 | — | — |
| 2012-09-24 | $28.89 | $168.79 | 26,647,089 | — | — |
| 2012-09-21 | $28.76 | $168.04 | 47,788,191 | — | — |
| 2012-09-20 | $28.66 | $167.42 | 30,787,766 | — | — |
| 2012-09-19 | $28.52 | $166.63 | 27,928,324 | — | — |
| 2012-09-18 | $28.44 | $166.19 | 30,499,267 | — | — |
| 2012-09-17 | $28.40 | $165.92 | 38,289,418 | — | — |
| 2012-09-14 | $28.14 | $164.42 | 54,434,009 | — | — |
| 2012-09-13 | $28.81 | $168.35 | 35,081,101 | — | — |
| 2012-09-12 | $28.49 | $166.45 | 31,127,770 | — | — |
| 2012-09-11 | $28.41 | $166.01 | 24,853,731 | — | — |
| 2012-09-10 | $28.26 | $165.13 | 24,202,455 | — | — |
| 2012-09-07 | $28.17 | $164.60 | 27,554,558 | — | — |
| 2012-09-06 | $28.28 | $165.22 | 32,233,310 | — | — |
| 2012-09-05 | $27.89 | $162.96 | 30,194,879 | — | — |
| 2012-09-04 | $27.80 | $162.44 | 31,543,241 | — | — |
| 2012-08-31 | $27.67 | $161.69 | 26,671,715 | — | — |
| 2012-08-30 | $27.71 | $161.91 | 20,909,402 | — | — |
| 2012-08-29 | $27.81 | $162.48 | 21,085,627 | — | — |
| 2012-08-28 | $27.67 | $161.69 | 26,878,656 | — | — |
| 2012-08-27 | $27.85 | $162.70 | 29,137,665 | — | — |
| 2012-08-24 | $27.91 | $163.05 | 30,732,291 | — | — |
| 2012-08-23 | $27.61 | $161.33 | 27,732,504 | — | — |
| 2012-08-22 | $27.61 | $161.33 | 28,702,599 | — | — |
| 2012-08-21 | $27.64 | $161.46 | 32,967,600 | — | — |
| 2012-08-20 | $27.86 | $162.79 | 33,479,723 | — | — |
| 2012-08-17 | $28.07 | $164.02 | 23,599,638 | — | — |
| 2012-08-16 | $28.13 | $164.33 | 30,598,170 | — | — |
| 2012-08-15 | $28.02 | $163.71 | 27,865,301 | — | — |
| 2012-08-14 | $28.13 | $164.38 | 26,845,027 | — | — |
| 2012-08-13 | $28.24 | $164.99 | 17,367,570 | — | — |
| 2012-08-10 | $28.32 | $165.44 | 21,964,498 | — | — |
| 2012-08-09 | $28.12 | $164.29 | 28,015,443 | — | — |
| 2012-08-08 | $28.27 | $165.17 | 29,719,563 | — | — |
| 2012-08-07 | $28.28 | $165.22 | 28,822,818 | — | — |
| 2012-08-06 | $28.41 | $165.97 | 21,663,950 | — | — |
| 2012-08-03 | $28.38 | $165.83 | 32,162,608 | — | — |
| 2012-08-02 | $28.35 | $165.66 | 32,646,662 | — | — |
| 2012-08-01 | $28.43 | $166.10 | 37,076,766 | — | — |
| 2012-07-31 | $28.64 | $167.33 | 48,580,605 | — | — |
| 2012-07-30 | $28.27 | $165.17 | 32,957,405 | — | — |
| 2012-07-27 | $28.05 | $163.89 | 60,338,520 | — | — |
| 2012-07-26 | $27.42 | $160.18 | 46,010,589 | — | — |
| 2012-07-25 | $26.68 | $155.90 | 42,284,191 | — | — |
| 2012-07-24 | $26.16 | $152.82 | 51,145,723 | — | — |
| 2012-07-23 | $26.72 | $156.12 | 36,082,575 | — | — |
| 2012-07-20 | $26.65 | $155.73 | 35,320,745 | — | — |
| 2012-07-19 | $26.80 | $156.57 | 40,182,738 | — | — |
| 2012-07-18 | $27.33 | $159.70 | 33,695,668 | — | — |
| 2012-07-17 | $27.05 | $158.07 | 28,238,802 | — | — |
| 2012-07-16 | $26.75 | $156.30 | 23,423,281 | — | — |
| 2012-07-13 | $26.70 | $155.99 | 25,407,692 | — | — |
| 2012-07-12 | $26.34 | $153.87 | 31,966,126 | — | — |
| 2012-07-11 | $26.63 | $155.60 | 27,386,543 | — | — |
| 2012-07-10 | $26.77 | $156.39 | 28,607,536 | — | — |
| 2012-07-09 | $26.84 | $156.83 | 23,056,136 | — | — |
| 2012-07-06 | $26.77 | $156.39 | 29,193,670 | — | — |
| 2012-07-05 | $27.02 | $155.28 | 30,209,973 | — | — |
| 2012-07-03 | $27.19 | $156.27 | 20,495,255 | — | — |
| 2012-07-02 | $27.34 | $157.14 | 32,837,318 | — | — |
| 2012-06-29 | $26.93 | $154.80 | 40,327,451 | — | — |
| 2012-06-28 | $26.73 | $153.63 | 28,368,818 | — | — |
| 2012-06-27 | $26.58 | $152.76 | 21,429,072 | — | — |
| 2012-06-26 | $26.42 | $151.85 | 27,126,642 | — | — |
| 2012-06-25 | $26.40 | $151.72 | 116,229,988 | — | — |
| 2012-06-22 | $26.56 | $152.67 | 115,368,594 | — | — |
| 2012-06-21 | $26.46 | $152.06 | 37,606,896 | — | — |
| 2012-06-20 | $26.74 | $153.71 | 30,919,504 | — | — |
| 2012-06-19 | $26.79 | $153.97 | 35,534,704 | — | — |
| 2012-06-18 | $26.91 | $154.67 | 29,958,413 | — | — |
| 2012-06-15 | $26.97 | $155.01 | 55,059,599 | — | — |
| 2012-06-14 | $26.96 | $154.93 | 41,854,553 | — | — |
| 2012-06-13 | $26.42 | $151.85 | 35,146,904 | — | — |
| 2012-06-12 | $26.42 | $151.85 | 36,824,280 | — | — |
| 2012-06-11 | $26.13 | $150.15 | 34,678,208 | — | — |
| 2012-06-08 | $26.10 | $149.98 | 37,018,246 | — | — |
| 2012-06-07 | $25.80 | $148.29 | 56,160,902 | — | — |
| 2012-06-06 | $26.10 | $150.02 | 36,714,255 | — | — |
| 2012-06-05 | $25.73 | $147.85 | 32,338,568 | — | — |
| 2012-06-04 | $25.79 | $148.24 | 35,351,330 | — | — |
| 2012-06-01 | $25.60 | $147.16 | 38,517,543 | — | — |
| 2012-05-31 | $25.81 | $148.33 | 42,710,916 | — | — |
| 2012-05-30 | $25.56 | $146.90 | 39,932,899 | — | — |
| 2012-05-29 | $25.63 | $147.33 | 30,334,296 | — | — |
| 2012-05-25 | $25.45 | $146.25 | 29,504,148 | — | — |
| 2012-05-24 | $25.41 | $146.03 | 31,885,362 | — | — |
| 2012-05-23 | $25.20 | $144.81 | 34,060,165 | — | — |
| 2012-05-22 | $25.33 | $145.59 | 37,108,145 | — | — |
| 2012-05-21 | $25.40 | $145.99 | 32,660,167 | — | — |
| 2012-05-18 | $25.42 | $146.12 | 51,472,883 | — | — |
| 2012-05-17 | $25.14 | $144.51 | 30,980,541 | — | — |
| 2012-05-16 | $25.07 | $144.08 | 29,845,343 | — | — |
| 2012-05-15 | $25.19 | $144.77 | 37,104,306 | — | — |
| 2012-05-14 | $25.32 | $145.55 | 39,728,474 | — | — |
| 2012-05-11 | $25.37 | $145.81 | 55,588,140 | — | — |
| 2012-05-10 | $25.02 | $143.82 | 31,629,168 | — | — |
| 2012-05-09 | $24.78 | $142.43 | 28,592,045 | — | — |
| 2012-05-08 | $24.95 | $143.42 | 35,298,237 | — | — |
| 2012-05-07 | $24.92 | $143.25 | 34,121,069 | — | — |
| 2012-05-04 | $24.82 | $142.64 | 25,303,361 | — | — |
| 2012-05-03 | $25.01 | $143.73 | 32,713,657 | — | — |
| 2012-05-02 | $24.95 | $143.42 | 36,978,393 | — | — |
| 2012-05-01 | $24.97 | $143.51 | 37,497,534 | — | — |
| 2012-04-30 | $24.86 | $142.86 | 35,286,454 | — | — |
| 2012-04-27 | $24.68 | $141.82 | 31,908,400 | — | — |
| 2012-04-26 | $24.50 | $140.82 | 46,000,924 | — | — |
| 2012-04-25 | $23.97 | $137.78 | 37,678,922 | — | — |
| 2012-04-24 | $23.96 | $137.69 | 68,722,220 | — | — |
| 2012-04-23 | $23.12 | $132.88 | 36,186,244 | — | — |
| 2012-04-20 | $23.31 | $133.96 | 29,220,415 | — | — |
| 2012-04-19 | $23.22 | $133.44 | 22,168,791 | — | — |
| 2012-04-18 | $23.23 | $133.48 | 17,028,096 | — | — |
| 2012-04-17 | $23.33 | $134.09 | 28,736,758 | — | — |
| 2012-04-16 | $23.12 | $132.88 | 19,510,464 | — | — |
| 2012-04-13 | $23.07 | $132.57 | 33,139,058 | — | — |
| 2012-04-12 | $23.29 | $133.87 | 26,054,864 | — | — |
| 2012-04-11 | $23.00 | $132.18 | 28,589,926 | — | — |
| 2012-04-10 | $22.76 | $130.79 | 46,030,978 | — | — |
| 2012-04-09 | $23.14 | $133.01 | 25,451,649 | — | — |
| 2012-04-05 | $23.37 | $134.31 | 28,431,046 | — | — |
| 2012-04-04 | $23.84 | $134.51 | 35,226,212 | — | — |
| 2012-04-03 | $23.74 | $133.92 | 29,136,474 | — | — |
| 2012-04-02 | $23.75 | $134.00 | 28,726,563 | — | — |
| 2012-03-30 | $23.59 | $133.07 | 28,791,307 | — | — |
| 2012-03-29 | $23.57 | $132.98 | 38,019,322 | — | — |
| 2012-03-28 | $23.69 | $133.62 | 41,556,653 | — | — |
| 2012-03-27 | $23.90 | $134.81 | 36,945,955 | — | — |
| 2012-03-26 | $24.01 | $135.45 | 100,051,635 | — | — |
| 2012-03-23 | $23.81 | $134.30 | 102,966,288 | — | — |
| 2012-03-22 | $23.95 | $135.11 | 106,260,930 | — | — |
| 2012-03-21 | $24.05 | $135.66 | 27,916,937 | — | — |
| 2012-03-20 | $24.01 | $135.45 | 24,010,872 | — | — |
| 2012-03-19 | $23.90 | $134.86 | 26,143,704 | — | — |
| 2012-03-16 | $23.86 | $134.60 | 37,954,181 | — | — |
| 2012-03-15 | $23.90 | $134.81 | 26,484,237 | — | — |
| 2012-03-14 | $23.75 | $134.00 | 32,445,944 | — | — |
| 2012-03-13 | $23.89 | $134.77 | 31,464,330 | — | — |
| 2012-03-12 | $23.75 | $133.96 | 27,235,739 | — | — |
| 2012-03-09 | $23.55 | $132.85 | 25,423,448 | — | — |
| 2012-03-08 | $23.41 | $132.09 | 24,819,174 | — | — |
| 2012-03-07 | $23.32 | $131.57 | 21,902,270 | — | — |
| 2012-03-06 | $23.21 | $130.94 | 33,692,755 | — | — |
| 2012-03-05 | $23.41 | $132.04 | 51,997,717 | — | — |
| 2012-03-02 | $23.32 | $131.53 | 31,170,138 | — | — |
| 2012-03-01 | $23.13 | $130.51 | 28,574,568 | — | — |
| 2012-02-29 | $23.10 | $130.34 | 35,125,323 | — | — |
| 2012-02-28 | $23.06 | $130.08 | 26,874,552 | — | — |
| 2012-02-27 | $22.93 | $129.36 | 40,556,636 | — | — |
| 2012-02-24 | $22.92 | $129.27 | 24,194,379 | — | — |
| 2012-02-23 | $23.01 | $129.78 | 29,748,824 | — | — |
| 2012-02-22 | $22.87 | $129.02 | 20,829,036 | — | — |
| 2012-02-21 | $22.92 | $129.27 | 33,614,771 | — | — |
| 2012-02-17 | $22.67 | $127.87 | 41,467,680 | — | — |
| 2012-02-16 | $22.67 | $127.91 | 31,175,831 | — | — |
| 2012-02-15 | $22.56 | $127.27 | 30,492,117 | — | — |
| 2012-02-14 | $22.71 | $128.12 | 28,635,869 | — | — |
| 2012-02-13 | $22.69 | $128.00 | 30,508,535 | — | — |
| 2012-02-10 | $22.54 | $127.14 | 33,100,265 | — | — |
| 2012-02-09 | $22.65 | $127.78 | 23,929,844 | — | — |
| 2012-02-08 | $22.67 | $127.91 | 26,632,525 | — | — |
| 2012-02-07 | $22.69 | $128.00 | 32,015,114 | — | — |
| 2012-02-06 | $22.64 | $127.70 | 31,203,105 | — | — |
| 2012-02-03 | $22.62 | $127.61 | 34,813,786 | — | — |
| 2012-02-02 | $22.50 | $126.93 | 34,024,284 | — | — |
| 2012-02-01 | $22.36 | $126.12 | 40,535,319 | — | — |
| 2012-01-31 | $22.21 | $125.31 | 38,887,469 | — | — |
| 2012-01-30 | $22.16 | $125.01 | 38,969,822 | — | — |
| 2012-01-27 | $22.02 | $124.25 | 48,138,654 | — | — |
| 2012-01-26 | $22.24 | $125.48 | 74,148,237 | — | — |
| 2012-01-25 | $22.82 | $128.72 | 37,253,123 | — | — |
| 2012-01-24 | $22.73 | $128.21 | 32,227,616 | — | — |
| 2012-01-23 | $22.96 | $129.53 | 25,402,661 | — | — |
| 2012-01-20 | $23.04 | $130.00 | 35,013,312 | — | — |
| 2012-01-19 | $22.98 | $129.61 | 33,793,776 | — | — |
| 2012-01-18 | $22.91 | $129.23 | 29,147,860 | — | — |
| 2012-01-17 | $22.85 | $128.89 | 31,114,265 | — | — |
| 2012-01-13 | $22.71 | $128.12 | 29,256,163 | — | — |
| 2012-01-12 | $22.75 | $128.34 | 35,100,696 | — | — |
| 2012-01-11 | $22.65 | $127.78 | 31,379,594 | — | — |
| 2012-01-10 | $22.48 | $126.80 | 38,481,001 | — | — |
| 2012-01-09 | $22.40 | $126.38 | 35,470,092 | — | — |
| 2012-01-06 | $22.42 | $126.46 | 60,348,979 | — | — |
| 2012-01-05 | $22.96 | $127.05 | 45,621,068 | — | — |
| 2012-01-04 | $22.98 | $127.17 | 49,271,204 | — | — |
| 2012-01-03 | $22.95 | $126.96 | 43,699,017 | — | — |