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
- 1981-12-15 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 | $22.14 | $1,180.55 | 435,900 | — | — |
| 2012-12-28 | $21.84 | $1,164.56 | 424,500 | — | — |
| 2012-12-27 | $22.34 | $1,191.22 | 417,000 | — | — |
| 2012-12-26 | $22.62 | $1,206.15 | 288,600 | — | — |
| 2012-12-24 | $23.10 | $1,231.74 | 156,700 | — | — |
| 2012-12-21 | $23.61 | $1,258.94 | 1,166,900 | — | — |
| 2012-12-20 | $23.58 | $1,257.34 | 646,400 | — | — |
| 2012-12-19 | $23.04 | $1,228.54 | 575,500 | — | — |
| 2012-12-18 | $22.88 | $1,220.01 | 495,600 | — | — |
| 2012-12-17 | $22.74 | $1,212.55 | 423,700 | — | — |
| 2012-12-14 | $22.11 | $1,178.95 | 373,000 | — | — |
| 2012-12-13 | $22.30 | $1,189.09 | 374,000 | — | — |
| 2012-12-12 | $22.60 | $1,198.58 | 413,100 | — | — |
| 2012-12-11 | $22.62 | $1,199.64 | 607,500 | — | — |
| 2012-12-10 | $22.49 | $1,192.74 | 492,200 | — | — |
| 2012-12-07 | $22.65 | $1,201.23 | 545,800 | — | — |
| 2012-12-06 | $22.21 | $1,177.89 | 801,400 | — | — |
| 2012-12-05 | $22.12 | $1,173.12 | 807,000 | — | — |
| 2012-12-04 | $22.62 | $1,199.64 | 457,900 | — | — |
| 2012-12-03 | $22.77 | $1,207.59 | 610,200 | — | — |
| 2012-11-30 | $23.01 | $1,220.32 | 1,388,100 | — | — |
| 2012-11-29 | $22.89 | $1,213.96 | 518,300 | — | — |
| 2012-11-28 | $22.73 | $1,205.47 | 421,200 | — | — |
| 2012-11-27 | $22.54 | $1,195.39 | 467,000 | — | — |
| 2012-11-26 | $23.03 | $1,221.38 | 358,800 | — | — |
| 2012-11-23 | $23.04 | $1,221.91 | 167,200 | — | — |
| 2012-11-21 | $22.80 | $1,209.18 | 357,800 | — | — |
| 2012-11-20 | $22.52 | $1,194.33 | 588,300 | — | — |
| 2012-11-19 | $22.39 | $1,187.44 | 900,800 | — | — |
| 2012-11-16 | $22.64 | $1,200.70 | 540,700 | — | — |
| 2012-11-15 | $22.53 | $1,194.86 | 625,000 | — | — |
| 2012-11-14 | $22.72 | $1,204.94 | 1,107,800 | — | — |
| 2012-11-13 | $23.70 | $1,256.91 | 979,100 | — | — |
| 2012-11-12 | $23.38 | $1,239.94 | 801,100 | — | — |
| 2012-11-09 | $22.57 | $1,196.99 | 709,100 | — | — |
| 2012-11-08 | $22.58 | $1,197.52 | 1,128,000 | — | — |
| 2012-11-07 | $21.87 | $1,159.86 | 1,947,800 | — | — |
| 2012-11-06 | $26.21 | $1,390.03 | 566,000 | — | — |
| 2012-11-05 | $25.26 | $1,339.65 | 388,900 | — | — |
| 2012-11-02 | $26.00 | $1,378.89 | 795,700 | — | — |
| 2012-11-01 | $25.43 | $1,348.66 | 718,200 | — | — |
| 2012-10-31 | $24.87 | $1,318.96 | 544,200 | — | — |
| 2012-10-26 | $24.63 | $1,306.24 | 171,500 | — | — |
| 2012-10-25 | $24.65 | $1,307.30 | 314,200 | — | — |
| 2012-10-24 | $24.76 | $1,313.13 | 434,500 | — | — |
| 2012-10-23 | $24.76 | $1,313.13 | 367,400 | — | — |
| 2012-10-22 | $25.13 | $1,332.75 | 374,900 | — | — |
| 2012-10-19 | $25.42 | $1,348.13 | 1,402,800 | — | — |
| 2012-10-18 | $26.10 | $1,384.20 | 453,100 | — | — |
| 2012-10-17 | $25.90 | $1,373.59 | 506,400 | — | — |
| 2012-10-16 | $25.42 | $1,348.13 | 519,300 | — | — |
| 2012-10-15 | $24.87 | $1,318.96 | 606,800 | — | — |
| 2012-10-12 | $24.99 | $1,325.33 | 604,000 | — | — |
| 2012-10-11 | $24.88 | $1,319.50 | 443,700 | — | — |
| 2012-10-10 | $24.76 | $1,313.13 | 370,000 | — | — |
| 2012-10-09 | $25.09 | $1,330.63 | 381,500 | — | — |
| 2012-10-08 | $25.43 | $1,348.66 | 362,300 | — | — |
| 2012-10-05 | $25.46 | $1,350.26 | 664,600 | — | — |
| 2012-10-04 | $25.82 | $1,369.35 | 639,400 | — | — |
| 2012-10-03 | $25.64 | $1,359.80 | 595,100 | — | — |
| 2012-10-02 | $25.74 | $1,365.10 | 447,400 | — | — |
| 2012-10-01 | $25.39 | $1,346.54 | 674,700 | — | — |
| 2012-09-28 | $25.61 | $1,358.21 | 403,200 | — | — |
| 2012-09-27 | $25.84 | $1,370.41 | 329,800 | — | — |
| 2012-09-26 | $25.49 | $1,351.85 | 378,500 | — | — |
| 2012-09-25 | $25.50 | $1,352.38 | 333,800 | — | — |
| 2012-09-24 | $25.85 | $1,370.94 | 421,900 | — | — |
| 2012-09-21 | $25.96 | $1,376.77 | 1,450,800 | — | — |
| 2012-09-20 | $25.41 | $1,347.60 | 300,700 | — | — |
| 2012-09-19 | $25.42 | $1,348.13 | 420,800 | — | — |
| 2012-09-18 | $25.19 | $1,335.94 | 388,400 | — | — |
| 2012-09-17 | $25.19 | $1,335.94 | 379,900 | — | — |
| 2012-09-14 | $25.59 | $1,357.15 | 396,400 | — | — |
| 2012-09-13 | $25.40 | $1,347.07 | 366,200 | — | — |
| 2012-09-12 | $25.42 | $1,348.13 | 213,900 | — | — |
| 2012-09-11 | $25.25 | $1,332.59 | 344,000 | — | — |
| 2012-09-10 | $25.12 | $1,325.73 | 351,000 | — | — |
| 2012-09-07 | $25.32 | $1,336.29 | 457,500 | — | — |
| 2012-09-06 | $25.18 | $1,328.90 | 617,600 | — | — |
| 2012-09-05 | $24.50 | $1,293.01 | 721,800 | — | — |
| 2012-09-04 | $24.60 | $1,298.29 | 663,800 | — | — |
| 2012-08-31 | $24.52 | $1,294.07 | 593,300 | — | — |
| 2012-08-30 | $24.53 | $1,294.60 | 815,900 | — | — |
| 2012-08-29 | $24.44 | $1,289.85 | 309,200 | — | — |
| 2012-08-28 | $24.19 | $1,276.65 | 381,400 | — | — |
| 2012-08-27 | $23.99 | $1,266.10 | 357,500 | — | — |
| 2012-08-24 | $24.19 | $1,276.65 | 311,900 | — | — |
| 2012-08-23 | $23.97 | $1,265.04 | 414,900 | — | — |
| 2012-08-22 | $24.11 | $1,272.43 | 298,000 | — | — |
| 2012-08-21 | $24.44 | $1,289.85 | 511,100 | — | — |
| 2012-08-20 | $24.37 | $1,286.15 | 452,600 | — | — |
| 2012-08-17 | $24.32 | $1,283.51 | 671,500 | — | — |
| 2012-08-16 | $24.40 | $1,287.73 | 769,300 | — | — |
| 2012-08-15 | $24.56 | $1,296.18 | 329,100 | — | — |
| 2012-08-14 | $24.21 | $1,277.71 | 456,600 | — | — |
| 2012-08-13 | $24.27 | $1,280.87 | 345,900 | — | — |
| 2012-08-10 | $24.35 | $1,285.10 | 436,700 | — | — |
| 2012-08-09 | $24.11 | $1,272.43 | 489,900 | — | — |
| 2012-08-08 | $24.09 | $1,271.37 | 1,059,600 | — | — |
| 2012-08-07 | $22.89 | $1,208.04 | 597,900 | — | — |
| 2012-08-06 | $22.71 | $1,198.54 | 642,300 | — | — |
| 2012-08-03 | $22.65 | $1,195.38 | 920,900 | — | — |
| 2012-08-02 | $23.99 | $1,266.10 | 697,900 | — | — |
| 2012-08-01 | $24.05 | $1,269.26 | 588,400 | — | — |
| 2012-07-31 | $24.23 | $1,278.76 | 654,800 | — | — |
| 2012-07-30 | $23.99 | $1,266.10 | 472,500 | — | — |
| 2012-07-27 | $23.86 | $1,259.24 | 418,800 | — | — |
| 2012-07-26 | $23.40 | $1,234.96 | 497,000 | — | — |
| 2012-07-25 | $22.61 | $1,193.27 | 708,600 | — | — |
| 2012-07-24 | $22.58 | $1,191.68 | 494,300 | — | — |
| 2012-07-23 | $23.10 | $1,219.13 | 490,500 | — | — |
| 2012-07-20 | $23.46 | $1,238.13 | 4,428,100 | — | — |
| 2012-07-19 | $23.37 | $1,233.38 | 853,800 | — | — |
| 2012-07-18 | $23.56 | $1,243.40 | 844,600 | — | — |
| 2012-07-17 | $23.39 | $1,234.43 | 1,357,000 | — | — |
| 2012-07-16 | $22.56 | $1,190.63 | 851,700 | — | — |
| 2012-07-13 | $22.58 | $1,191.68 | 902,100 | — | — |
| 2012-07-12 | $22.11 | $1,166.88 | 886,500 | — | — |
| 2012-07-11 | $22.11 | $1,166.88 | 1,020,300 | — | — |
| 2012-07-10 | $21.86 | $1,153.68 | 936,100 | — | — |
| 2012-07-09 | $21.87 | $1,154.21 | 1,004,100 | — | — |
| 2012-07-06 | $21.70 | $1,145.24 | 672,800 | — | — |
| 2012-07-05 | $21.75 | $1,147.88 | 1,170,000 | — | — |
| 2012-07-03 | $22.10 | $1,166.35 | 536,300 | — | — |
| 2012-07-02 | $22.17 | $1,170.04 | 1,555,200 | — | — |
| 2012-06-29 | $21.29 | $1,123.60 | 991,600 | — | — |
| 2012-06-28 | $20.79 | $1,097.21 | 768,800 | — | — |
| 2012-06-27 | $20.75 | $1,095.10 | 691,500 | — | — |
| 2012-06-26 | $20.48 | $1,080.85 | 721,100 | — | — |
| 2012-06-25 | $20.37 | $1,075.05 | 274,300 | — | — |
| 2012-06-22 | $20.61 | $1,087.71 | 745,500 | — | — |
| 2012-06-21 | $20.61 | $1,087.71 | 425,600 | — | — |
| 2012-06-20 | $21.09 | $1,113.05 | 503,200 | — | — |
| 2012-06-19 | $21.65 | $1,142.60 | 830,300 | — | — |
| 2012-06-18 | $21.30 | $1,124.13 | 537,700 | — | — |
| 2012-06-15 | $21.31 | $1,124.66 | 738,700 | — | — |
| 2012-06-14 | $21.08 | $1,112.52 | 368,900 | — | — |
| 2012-06-13 | $20.87 | $1,101.44 | 395,600 | — | — |
| 2012-06-12 | $20.76 | $1,089.14 | 343,800 | — | — |
| 2012-06-11 | $20.37 | $1,068.68 | 449,200 | — | — |
| 2012-06-08 | $20.40 | $1,070.25 | 507,000 | — | — |
| 2012-06-07 | $20.43 | $1,071.83 | 623,400 | — | — |
| 2012-06-06 | $20.57 | $1,079.17 | 650,900 | — | — |
| 2012-06-05 | $19.70 | $1,033.53 | 685,200 | — | — |
| 2012-06-04 | $19.42 | $1,018.84 | 506,000 | — | — |
| 2012-06-01 | $19.45 | $1,020.41 | 394,600 | — | — |
| 2012-05-31 | $19.85 | $1,041.40 | 510,600 | — | — |
| 2012-05-30 | $19.89 | $1,043.50 | 473,300 | — | — |
| 2012-05-29 | $20.13 | $1,056.09 | 405,500 | — | — |
| 2012-05-25 | $19.89 | $1,043.50 | 329,500 | — | — |
| 2012-05-24 | $19.83 | $1,040.35 | 569,800 | — | — |
| 2012-05-23 | $19.98 | $1,048.22 | 395,000 | — | — |
| 2012-05-22 | $20.05 | $1,051.89 | 516,600 | — | — |
| 2012-05-21 | $20.05 | $1,051.89 | 421,700 | — | — |
| 2012-05-18 | $20.05 | $1,051.89 | 546,300 | — | — |
| 2012-05-17 | $20.12 | $1,055.56 | 508,200 | — | — |
| 2012-05-16 | $20.79 | $1,090.71 | 544,700 | — | — |
| 2012-05-15 | $21.08 | $1,105.93 | 627,200 | — | — |
| 2012-05-14 | $21.13 | $1,108.55 | 731,800 | — | — |
| 2012-05-11 | $22.01 | $1,154.72 | 538,900 | — | — |
| 2012-05-10 | $21.99 | $1,153.67 | 639,400 | — | — |
| 2012-05-09 | $22.37 | $1,173.60 | 684,700 | — | — |
| 2012-05-08 | $22.79 | $1,195.64 | 719,700 | — | — |
| 2012-05-07 | $23.35 | $1,225.02 | 690,800 | — | — |
| 2012-05-04 | $22.83 | $1,197.74 | 802,000 | — | — |
| 2012-05-03 | $24.44 | $1,282.20 | 778,400 | — | — |
| 2012-05-02 | $24.27 | $1,273.28 | 486,400 | — | — |
| 2012-05-01 | $24.36 | $1,278.01 | 477,700 | — | — |
| 2012-04-30 | $24.29 | $1,274.33 | 790,000 | — | — |
| 2012-04-27 | $24.07 | $1,262.79 | 771,400 | — | — |
| 2012-04-26 | $24.60 | $1,290.60 | 753,200 | — | — |
| 2012-04-25 | $24.33 | $1,276.43 | 747,700 | — | — |
| 2012-04-24 | $23.87 | $1,252.30 | 655,000 | — | — |
| 2012-04-23 | $23.15 | $1,214.53 | 419,400 | — | — |
| 2012-04-20 | $23.44 | $1,229.74 | 395,000 | — | — |
| 2012-04-19 | $23.14 | $1,214.00 | 602,700 | — | — |
| 2012-04-18 | $23.11 | $1,212.43 | 505,700 | — | — |
| 2012-04-17 | $23.73 | $1,244.95 | 700,500 | — | — |
| 2012-04-16 | $23.55 | $1,235.51 | 684,800 | — | — |
| 2012-04-13 | $23.20 | $1,217.15 | 722,300 | — | — |
| 2012-04-12 | $23.06 | $1,209.80 | 545,900 | — | — |
| 2012-04-11 | $22.78 | $1,195.11 | 533,900 | — | — |
| 2012-04-10 | $22.36 | $1,173.08 | 544,200 | — | — |
| 2012-04-09 | $22.86 | $1,199.31 | 559,100 | — | — |
| 2012-04-05 | $23.05 | $1,209.28 | 509,400 | — | — |
| 2012-04-04 | $23.09 | $1,211.38 | 590,500 | — | — |
| 2012-04-03 | $23.31 | $1,222.92 | 734,900 | — | — |
| 2012-04-02 | $22.99 | $1,206.13 | 721,100 | — | — |
| 2012-03-30 | $23.15 | $1,214.53 | 566,500 | — | — |
| 2012-03-29 | $23.22 | $1,218.20 | 365,800 | — | — |
| 2012-03-28 | $23.05 | $1,209.28 | 418,600 | — | — |
| 2012-03-27 | $23.29 | $1,221.87 | 419,600 | — | — |
| 2012-03-26 | $23.50 | $1,232.89 | 475,300 | — | — |
| 2012-03-23 | $23.62 | $1,239.18 | 376,900 | — | — |
| 2012-03-22 | $23.66 | $1,241.28 | 425,600 | — | — |
| 2012-03-21 | $23.77 | $1,247.05 | 381,400 | — | — |
| 2012-03-20 | $23.55 | $1,235.51 | 706,700 | — | — |
| 2012-03-19 | $24.01 | $1,259.64 | 458,200 | — | — |
| 2012-03-16 | $24.32 | $1,275.91 | 609,800 | — | — |
| 2012-03-15 | $24.56 | $1,288.50 | 503,200 | — | — |
| 2012-03-14 | $24.17 | $1,268.04 | 450,000 | — | — |
| 2012-03-13 | $24.78 | $1,293.59 | 615,800 | — | — |
| 2012-03-12 | $24.49 | $1,278.45 | 342,100 | — | — |
| 2012-03-09 | $24.57 | $1,282.63 | 435,000 | — | — |
| 2012-03-08 | $24.18 | $1,262.27 | 709,900 | — | — |
| 2012-03-07 | $24.60 | $1,284.19 | 343,300 | — | — |
| 2012-03-06 | $24.43 | $1,275.32 | 669,700 | — | — |
| 2012-03-05 | $25.13 | $1,311.86 | 540,700 | — | — |
| 2012-03-02 | $24.82 | $1,295.68 | 691,100 | — | — |
| 2012-03-01 | $25.16 | $1,313.43 | 886,500 | — | — |
| 2012-02-29 | $25.27 | $1,319.17 | 1,236,100 | — | — |
| 2012-02-28 | $26.61 | $1,389.12 | 672,000 | — | — |
| 2012-02-27 | $27.02 | $1,410.52 | 652,300 | — | — |
| 2012-02-24 | $27.30 | $1,425.14 | 925,300 | — | — |
| 2012-02-23 | $28.61 | $1,493.53 | 630,100 | — | — |
| 2012-02-22 | $28.62 | $1,494.05 | 523,900 | — | — |
| 2012-02-21 | $28.58 | $1,491.96 | 293,000 | — | — |
| 2012-02-17 | $28.88 | $1,507.62 | 354,400 | — | — |
| 2012-02-16 | $28.66 | $1,496.14 | 626,700 | — | — |
| 2012-02-15 | $27.73 | $1,447.59 | 563,100 | — | — |
| 2012-02-14 | $27.58 | $1,439.76 | 548,400 | — | — |
| 2012-02-13 | $27.37 | $1,428.79 | 363,300 | — | — |
| 2012-02-10 | $26.90 | $1,404.26 | 380,200 | — | — |
| 2012-02-09 | $26.73 | $1,395.38 | 375,500 | — | — |
| 2012-02-08 | $26.64 | $1,390.69 | 368,100 | — | — |
| 2012-02-07 | $26.69 | $1,393.30 | 251,200 | — | — |
| 2012-02-06 | $26.72 | $1,394.86 | 396,500 | — | — |
| 2012-02-03 | $26.97 | $1,407.91 | 441,900 | — | — |
| 2012-02-02 | $26.64 | $1,390.69 | 488,500 | — | — |
| 2012-02-01 | $26.65 | $1,391.21 | 702,600 | — | — |
| 2012-01-31 | $26.30 | $1,372.94 | 885,700 | — | — |
| 2012-01-30 | $26.36 | $1,376.07 | 593,700 | — | — |
| 2012-01-27 | $26.90 | $1,404.26 | 608,100 | — | — |
| 2012-01-26 | $27.12 | $1,415.74 | 674,600 | — | — |
| 2012-01-25 | $28.26 | $1,475.25 | 602,000 | — | — |
| 2012-01-24 | $26.95 | $1,407.13 | 1,974,970 | — | — |
| 2012-01-23 | $26.39 | $1,377.83 | 296,642 | — | — |
| 2012-01-20 | $26.28 | $1,372.07 | 242,184 | — | — |
| 2012-01-19 | $26.14 | $1,364.38 | 314,687 | — | — |
| 2012-01-18 | $25.96 | $1,355.26 | 312,295 | — | — |
| 2012-01-17 | $25.74 | $1,343.73 | 445,670 | — | — |
| 2012-01-13 | $25.68 | $1,340.37 | 366,863 | — | — |
| 2012-01-12 | $25.76 | $1,344.69 | 356,753 | — | — |
| 2012-01-11 | $25.32 | $1,321.64 | 343,057 | — | — |
| 2012-01-10 | $24.91 | $1,300.51 | 412,082 | — | — |
| 2012-01-09 | $24.01 | $1,253.45 | 704,593 | — | — |
| 2012-01-06 | $24.19 | $1,262.57 | 405,886 | — | — |
| 2012-01-05 | $24.17 | $1,261.61 | 701,550 | — | — |
| 2012-01-04 | $24.09 | $1,257.77 | 451,322 | — | — |
| 2012-01-03 | $24.11 | $1,258.73 | 387,407 | — | — |