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
- 1980-03-19 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 | $28.11 | $28.25 | 2,394,600 | — | — |
| 2012-12-28 | $26.32 | $26.45 | 1,331,300 | — | — |
| 2012-12-27 | $26.82 | $26.95 | 1,153,600 | — | — |
| 2012-12-26 | $26.68 | $26.81 | 1,116,700 | — | — |
| 2012-12-24 | $26.73 | $26.86 | 634,500 | — | — |
| 2012-12-21 | $26.78 | $26.91 | 4,037,600 | — | — |
| 2012-12-20 | $26.92 | $27.05 | 1,555,600 | — | — |
| 2012-12-19 | $26.92 | $27.05 | 2,681,300 | — | — |
| 2012-12-18 | $27.20 | $27.33 | 3,417,200 | — | — |
| 2012-12-17 | $26.12 | $26.25 | 2,432,200 | — | — |
| 2012-12-14 | $25.48 | $25.60 | 3,856,800 | — | — |
| 2012-12-13 | $25.78 | $25.91 | 3,399,400 | — | — |
| 2012-12-12 | $26.32 | $26.45 | 3,627,700 | — | — |
| 2012-12-11 | $25.69 | $25.82 | 4,070,200 | — | — |
| 2012-12-10 | $25.96 | $26.09 | 3,674,700 | — | — |
| 2012-12-07 | $24.86 | $24.98 | 2,604,200 | — | — |
| 2012-12-06 | $24.20 | $24.32 | 2,406,200 | — | — |
| 2012-12-05 | $24.48 | $24.60 | 2,761,300 | — | — |
| 2012-12-04 | $24.26 | $24.38 | 2,346,800 | — | — |
| 2012-12-03 | $23.83 | $23.95 | 2,372,800 | — | — |
| 2012-11-30 | $24.19 | $24.31 | 2,385,900 | — | — |
| 2012-11-29 | $24.16 | $24.28 | 4,085,200 | — | — |
| 2012-11-28 | $23.83 | $23.95 | 1,908,000 | — | — |
| 2012-11-27 | $23.87 | $23.99 | 2,775,600 | — | — |
| 2012-11-26 | $24.34 | $24.46 | 2,123,300 | — | — |
| 2012-11-23 | $24.02 | $24.14 | 1,067,400 | — | — |
| 2012-11-21 | $23.76 | $23.88 | 2,963,000 | — | — |
| 2012-11-20 | $22.96 | $23.07 | 1,828,600 | — | — |
| 2012-11-19 | $22.71 | $22.82 | 2,068,900 | — | — |
| 2012-11-16 | $21.36 | $21.46 | 1,598,200 | — | — |
| 2012-11-15 | $21.00 | $21.10 | 3,045,000 | — | — |
| 2012-11-14 | $21.13 | $21.23 | 2,203,700 | — | — |
| 2012-11-13 | $22.13 | $22.24 | 1,556,600 | — | — |
| 2012-11-12 | $22.65 | $22.76 | 1,001,600 | — | — |
| 2012-11-09 | $22.45 | $22.56 | 1,889,200 | — | — |
| 2012-11-08 | $21.99 | $22.10 | 1,872,500 | — | — |
| 2012-11-07 | $22.43 | $22.54 | 2,845,900 | — | — |
| 2012-11-06 | $24.05 | $24.17 | 1,826,200 | — | — |
| 2012-11-05 | $23.74 | $23.86 | 1,374,800 | — | — |
| 2012-11-02 | $23.26 | $23.37 | 1,734,800 | — | — |
| 2012-11-01 | $23.46 | $23.57 | 3,244,200 | — | — |
| 2012-10-31 | $22.55 | $22.66 | 2,285,500 | — | — |
| 2012-10-26 | $22.04 | $22.15 | 2,415,100 | — | — |
| 2012-10-25 | $21.89 | $22.00 | 6,478,200 | — | — |
| 2012-10-24 | $22.85 | $22.96 | 2,441,300 | — | — |
| 2012-10-23 | $23.17 | $23.28 | 1,381,600 | — | — |
| 2012-10-22 | $23.68 | $23.80 | 1,568,600 | — | — |
| 2012-10-19 | $23.60 | $23.72 | 2,056,400 | — | — |
| 2012-10-18 | $24.28 | $24.40 | 1,235,400 | — | — |
| 2012-10-17 | $24.44 | $24.56 | 2,312,300 | — | — |
| 2012-10-16 | $23.28 | $23.39 | 1,394,600 | — | — |
| 2012-10-15 | $22.67 | $22.78 | 1,446,900 | — | — |
| 2012-10-12 | $22.43 | $22.54 | 1,653,100 | — | — |
| 2012-10-11 | $22.60 | $22.71 | 1,967,900 | — | — |
| 2012-10-10 | $22.34 | $22.45 | 2,057,100 | — | — |
| 2012-10-09 | $22.85 | $22.96 | 2,052,900 | — | — |
| 2012-10-08 | $23.72 | $23.84 | 1,449,600 | — | — |
| 2012-10-05 | $23.86 | $23.98 | 3,486,900 | — | — |
| 2012-10-04 | $23.58 | $23.70 | 2,477,000 | — | — |
| 2012-10-03 | $22.44 | $22.55 | 1,596,700 | — | — |
| 2012-10-02 | $22.50 | $22.61 | 1,348,000 | — | — |
| 2012-10-01 | $22.17 | $22.28 | 2,564,700 | — | — |
| 2012-09-28 | $22.58 | $22.69 | 1,522,300 | — | — |
| 2012-09-27 | $22.74 | $22.85 | 2,394,000 | — | — |
| 2012-09-26 | $21.89 | $22.00 | 3,449,500 | — | — |
| 2012-09-25 | $22.15 | $22.26 | 3,265,800 | — | — |
| 2012-09-24 | $23.42 | $23.53 | 1,983,800 | — | — |
| 2012-09-21 | $23.69 | $23.81 | 2,389,600 | — | — |
| 2012-09-20 | $23.66 | $23.78 | 2,676,900 | — | — |
| 2012-09-19 | $24.65 | $24.77 | 2,690,400 | — | — |
| 2012-09-18 | $24.06 | $24.18 | 2,833,300 | — | — |
| 2012-09-17 | $24.37 | $24.49 | 3,245,600 | — | — |
| 2012-09-14 | $25.55 | $25.67 | 3,400,500 | — | — |
| 2012-09-13 | $25.14 | $25.26 | 4,122,700 | — | — |
| 2012-09-12 | $24.28 | $24.40 | 4,569,700 | — | — |
| 2012-09-11 | $22.97 | $23.08 | 2,759,900 | — | — |
| 2012-09-10 | $22.60 | $22.71 | 3,032,700 | — | — |
| 2012-09-07 | $23.36 | $23.47 | 3,984,800 | — | — |
| 2012-09-06 | $22.03 | $22.14 | 3,603,800 | — | — |
| 2012-09-05 | $20.85 | $20.95 | 3,274,500 | — | — |
| 2012-09-04 | $21.88 | $21.99 | 2,948,600 | — | — |
| 2012-08-31 | $22.07 | $22.18 | 3,145,100 | — | — |
| 2012-08-30 | $21.81 | $21.92 | 3,303,100 | — | — |
| 2012-08-29 | $21.67 | $21.78 | 3,847,700 | — | — |
| 2012-08-28 | $20.36 | $20.46 | 3,376,600 | — | — |
| 2012-08-27 | $20.28 | $20.38 | 2,011,800 | — | — |
| 2012-08-24 | $20.53 | $20.63 | 2,791,700 | — | — |
| 2012-08-23 | $20.69 | $20.79 | 2,029,800 | — | — |
| 2012-08-22 | $21.42 | $21.52 | 2,505,200 | — | — |
| 2012-08-21 | $21.77 | $21.88 | 2,236,000 | — | — |
| 2012-08-20 | $21.76 | $21.87 | 1,526,800 | — | — |
| 2012-08-17 | $22.04 | $22.15 | 2,641,600 | — | — |
| 2012-08-16 | $21.65 | $21.76 | 2,304,200 | — | — |
| 2012-08-15 | $21.09 | $21.19 | 4,224,800 | — | — |
| 2012-08-14 | $21.19 | $21.29 | 2,667,600 | — | — |
| 2012-08-13 | $21.58 | $21.69 | 2,795,100 | — | — |
| 2012-08-10 | $21.96 | $22.07 | 3,179,000 | — | — |
| 2012-08-09 | $21.84 | $21.95 | 3,839,000 | — | — |
| 2012-08-08 | $21.25 | $21.35 | 7,047,200 | — | — |
| 2012-08-07 | $21.20 | $21.30 | 5,796,300 | — | — |
| 2012-08-06 | $19.91 | $20.01 | 3,306,800 | — | — |
| 2012-08-03 | $19.19 | $19.28 | 2,945,700 | — | — |
| 2012-08-02 | $18.60 | $18.69 | 5,232,600 | — | — |
| 2012-08-01 | $19.27 | $19.36 | 6,209,900 | — | — |
| 2012-07-31 | $19.50 | $19.60 | 5,312,400 | — | — |
| 2012-07-30 | $19.02 | $19.11 | 5,030,900 | — | — |
| 2012-07-27 | $19.15 | $19.24 | 6,590,600 | — | — |
| 2012-07-26 | $18.23 | $18.32 | 16,785,200 | — | — |
| 2012-07-25 | $14.11 | $14.18 | 5,329,800 | — | — |
| 2012-07-24 | $14.39 | $14.46 | 5,005,800 | — | — |
| 2012-07-23 | $14.68 | $14.75 | 3,788,700 | — | — |
| 2012-07-20 | $15.24 | $15.31 | 3,431,400 | — | — |
| 2012-07-19 | $15.24 | $15.31 | 6,709,800 | — | — |
| 2012-07-18 | $16.02 | $16.10 | 4,212,000 | — | — |
| 2012-07-17 | $16.38 | $16.46 | 4,230,000 | — | — |
| 2012-07-16 | $16.06 | $16.14 | 2,528,600 | — | — |
| 2012-07-13 | $16.59 | $16.67 | 2,884,200 | — | — |
| 2012-07-12 | $16.03 | $16.11 | 3,138,800 | — | — |
| 2012-07-11 | $15.85 | $15.93 | 4,575,600 | — | — |
| 2012-07-10 | $16.47 | $16.55 | 4,943,700 | — | — |
| 2012-07-09 | $17.65 | $17.74 | 2,401,600 | — | — |
| 2012-07-06 | $17.80 | $17.89 | 2,596,500 | — | — |
| 2012-07-05 | $18.51 | $18.60 | 2,867,800 | — | — |
| 2012-07-03 | $18.62 | $18.71 | 2,938,500 | — | — |
| 2012-07-02 | $17.23 | $17.31 | 4,771,600 | — | — |
| 2012-06-29 | $17.83 | $17.92 | 4,580,900 | — | — |
| 2012-06-28 | $16.74 | $16.82 | 4,958,300 | — | — |
| 2012-06-27 | $16.44 | $16.52 | 4,706,500 | — | — |
| 2012-06-26 | $16.17 | $16.25 | 2,627,600 | — | — |
| 2012-06-25 | $16.12 | $16.20 | 5,160,500 | — | — |
| 2012-06-22 | $17.48 | $17.57 | 4,692,100 | — | — |
| 2012-06-21 | $17.55 | $17.64 | 4,252,000 | — | — |
| 2012-06-20 | $18.84 | $18.93 | 4,253,800 | — | — |
| 2012-06-19 | $19.14 | $19.23 | 4,459,000 | — | — |
| 2012-06-18 | $18.65 | $18.74 | 3,565,400 | — | — |
| 2012-06-15 | $18.34 | $18.43 | 3,455,200 | — | — |
| 2012-06-14 | $17.75 | $17.84 | 4,931,000 | — | — |
| 2012-06-13 | $16.84 | $16.92 | 3,840,400 | — | — |
| 2012-06-12 | $17.30 | $17.38 | 3,596,900 | — | — |
| 2012-06-11 | $16.27 | $16.35 | 4,894,100 | — | — |
| 2012-06-08 | $17.75 | $17.84 | 4,631,100 | — | — |
| 2012-06-07 | $17.81 | $17.90 | 5,202,400 | — | — |
| 2012-06-06 | $18.15 | $18.24 | 10,627,700 | — | — |
| 2012-06-05 | $16.35 | $16.43 | 3,785,400 | — | — |
| 2012-06-04 | $15.65 | $15.73 | 4,091,700 | — | — |
| 2012-06-01 | $15.79 | $15.87 | 6,472,300 | — | — |
| 2012-05-31 | $16.63 | $16.71 | 6,446,500 | — | — |
| 2012-05-30 | $17.72 | $17.81 | 5,169,600 | — | — |
| 2012-05-29 | $18.80 | $18.89 | 6,569,100 | — | — |
| 2012-05-25 | $16.93 | $17.01 | 1,825,400 | — | — |
| 2012-05-24 | $17.18 | $17.26 | 6,203,800 | — | — |
| 2012-05-23 | $17.24 | $17.32 | 4,245,600 | — | — |
| 2012-05-22 | $17.23 | $17.31 | 4,444,900 | — | — |
| 2012-05-21 | $17.33 | $17.41 | 5,224,900 | — | — |
| 2012-05-18 | $16.28 | $16.36 | 5,083,000 | — | — |
| 2012-05-17 | $16.69 | $16.77 | 9,144,700 | — | — |
| 2012-05-16 | $18.57 | $18.66 | 5,771,000 | — | — |
| 2012-05-15 | $19.63 | $19.73 | 3,838,400 | — | — |
| 2012-05-14 | $20.61 | $20.71 | 2,865,900 | — | — |
| 2012-05-11 | $21.07 | $21.17 | 2,104,900 | — | — |
| 2012-05-10 | $21.18 | $21.28 | 2,437,900 | — | — |
| 2012-05-09 | $21.32 | $21.42 | 3,286,300 | — | — |
| 2012-05-08 | $21.66 | $21.77 | 3,716,600 | — | — |
| 2012-05-07 | $21.95 | $22.06 | 3,058,300 | — | — |
| 2012-05-04 | $21.85 | $21.96 | 3,758,100 | — | — |
| 2012-05-03 | $23.05 | $23.16 | 3,391,600 | — | — |
| 2012-05-02 | $24.03 | $24.15 | 3,578,100 | — | — |
| 2012-05-01 | $23.18 | $23.29 | 2,952,600 | — | — |
| 2012-04-30 | $22.64 | $22.75 | 3,025,600 | — | — |
| 2012-04-27 | $23.49 | $23.60 | 3,300,100 | — | — |
| 2012-04-26 | $23.35 | $23.46 | 6,753,800 | — | — |
| 2012-04-25 | $23.90 | $24.02 | 5,363,900 | — | — |
| 2012-04-24 | $24.45 | $24.57 | 3,408,800 | — | — |
| 2012-04-23 | $23.54 | $23.65 | 4,198,700 | — | — |
| 2012-04-20 | $24.57 | $24.69 | 4,325,000 | — | — |
| 2012-04-19 | $24.22 | $24.34 | 4,750,100 | — | — |
| 2012-04-18 | $24.85 | $24.97 | 7,247,000 | — | — |
| 2012-04-17 | $23.51 | $23.62 | 4,389,000 | — | — |
| 2012-04-16 | $22.19 | $22.30 | 3,258,600 | — | — |
| 2012-04-13 | $22.29 | $22.40 | 3,618,900 | — | — |
| 2012-04-12 | $23.39 | $23.50 | 3,249,900 | — | — |
| 2012-04-11 | $22.08 | $22.19 | 4,041,600 | — | — |
| 2012-04-10 | $21.07 | $21.17 | 4,553,200 | — | — |
| 2012-04-09 | $22.25 | $22.36 | 3,091,200 | — | — |
| 2012-04-05 | $23.05 | $23.16 | 3,179,200 | — | — |
| 2012-04-04 | $22.59 | $22.70 | 3,563,900 | — | — |
| 2012-04-03 | $23.26 | $23.37 | 3,360,000 | — | — |
| 2012-04-02 | $23.08 | $23.19 | 3,936,000 | — | — |
| 2012-03-30 | $22.50 | $22.61 | 2,388,400 | — | — |
| 2012-03-29 | $22.69 | $22.80 | 4,470,700 | — | — |
| 2012-03-28 | $22.72 | $22.83 | 4,188,800 | — | — |
| 2012-03-27 | $23.55 | $23.66 | 2,459,900 | — | — |
| 2012-03-26 | $24.06 | $24.18 | 3,249,000 | — | — |
| 2012-03-23 | $23.99 | $24.11 | 2,484,500 | — | — |
| 2012-03-22 | $23.52 | $23.63 | 2,954,600 | — | — |
| 2012-03-21 | $24.48 | $24.60 | 3,181,400 | — | — |
| 2012-03-20 | $24.55 | $24.67 | 3,107,600 | — | — |
| 2012-03-19 | $25.53 | $25.65 | 2,462,200 | — | — |
| 2012-03-16 | $25.82 | $25.95 | 3,075,100 | — | — |
| 2012-03-15 | $25.97 | $26.10 | 4,535,800 | — | — |
| 2012-03-14 | $25.04 | $25.16 | 4,083,700 | — | — |
| 2012-03-13 | $24.41 | $24.53 | 3,218,200 | — | — |
| 2012-03-12 | $22.98 | $23.09 | 2,490,200 | — | — |
| 2012-03-09 | $23.73 | $23.85 | 2,760,300 | — | — |
| 2012-03-08 | $23.39 | $23.50 | 2,988,200 | — | — |
| 2012-03-07 | $22.56 | $22.67 | 5,916,900 | — | — |
| 2012-03-06 | $21.90 | $22.01 | 5,995,800 | — | — |
| 2012-03-05 | $23.31 | $23.42 | 7,731,200 | — | — |
| 2012-03-02 | $24.49 | $24.61 | 3,944,900 | — | — |
| 2012-03-01 | $25.34 | $25.46 | 3,041,000 | — | — |
| 2012-02-29 | $25.39 | $25.51 | 3,068,400 | — | — |
| 2012-02-28 | $25.94 | $26.07 | 2,574,000 | — | — |
| 2012-02-27 | $25.85 | $25.98 | 3,501,400 | — | — |
| 2012-02-24 | $25.56 | $25.68 | 2,744,500 | — | — |
| 2012-02-23 | $25.73 | $25.86 | 3,894,700 | — | — |
| 2012-02-22 | $25.74 | $25.87 | 3,770,500 | — | — |
| 2012-02-21 | $26.41 | $26.54 | 5,016,700 | — | — |
| 2012-02-17 | $25.66 | $25.79 | 4,472,300 | — | — |
| 2012-02-16 | $25.11 | $25.23 | 6,435,300 | — | — |
| 2012-02-15 | $23.53 | $23.64 | 5,084,900 | — | — |
| 2012-02-14 | $23.54 | $23.65 | 2,819,500 | — | — |
| 2012-02-13 | $23.73 | $23.85 | 4,453,100 | — | — |
| 2012-02-10 | $22.47 | $22.58 | 2,971,100 | — | — |
| 2012-02-09 | $23.10 | $23.21 | 3,814,400 | — | — |
| 2012-02-08 | $22.27 | $22.38 | 4,278,400 | — | — |
| 2012-02-07 | $21.93 | $22.04 | 5,892,400 | — | — |
| 2012-02-06 | $23.22 | $23.33 | 2,785,800 | — | — |
| 2012-02-03 | $22.81 | $22.92 | 4,221,100 | — | — |
| 2012-02-02 | $21.96 | $22.07 | 4,946,700 | — | — |
| 2012-02-01 | $21.53 | $21.64 | 5,604,100 | — | — |
| 2012-01-31 | $19.80 | $19.90 | 4,454,700 | — | — |
| 2012-01-30 | $20.41 | $20.51 | 3,702,600 | — | — |
| 2012-01-27 | $20.89 | $20.99 | 3,521,800 | — | — |
| 2012-01-26 | $20.33 | $20.43 | 6,490,100 | — | — |
| 2012-01-25 | $20.97 | $21.07 | 6,662,700 | — | — |
| 2012-01-24 | $19.30 | $19.39 | 3,141,400 | — | — |
| 2012-01-23 | $18.71 | $18.80 | 2,072,600 | — | — |
| 2012-01-20 | $18.56 | $18.65 | 3,259,800 | — | — |
| 2012-01-19 | $18.75 | $18.84 | 4,729,200 | — | — |
| 2012-01-18 | $17.98 | $18.07 | 4,382,300 | — | — |
| 2012-01-17 | $16.89 | $16.97 | 2,550,600 | — | — |
| 2012-01-13 | $16.80 | $16.88 | 3,103,600 | — | — |
| 2012-01-12 | $17.07 | $17.15 | 5,508,800 | — | — |
| 2012-01-11 | $16.31 | $16.39 | 4,156,400 | — | — |
| 2012-01-10 | $15.44 | $15.52 | 2,415,100 | — | — |
| 2012-01-09 | $14.90 | $14.97 | 2,731,800 | — | — |
| 2012-01-06 | $14.97 | $15.04 | 2,988,200 | — | — |
| 2012-01-05 | $15.14 | $15.21 | 3,499,200 | — | — |
| 2012-01-04 | $14.85 | $14.92 | 3,163,100 | — | — |
| 2012-01-03 | $14.43 | $14.50 | 3,679,100 | — | — |