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
- 1980-03-17 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 | $32.47 | $46.39 | 1,328,900 | — | — |
| 2012-12-28 | $31.33 | $44.77 | 1,632,500 | — | — |
| 2012-12-27 | $31.98 | $45.69 | 2,213,600 | — | — |
| 2012-12-26 | $32.33 | $46.19 | 1,246,800 | — | — |
| 2012-12-24 | $32.33 | $46.19 | 625,000 | — | — |
| 2012-12-21 | $32.43 | $46.34 | 2,825,900 | — | — |
| 2012-12-20 | $33.50 | $47.87 | 3,397,500 | — | — |
| 2012-12-19 | $33.00 | $47.15 | 2,461,200 | — | — |
| 2012-12-18 | $32.47 | $46.39 | 3,358,000 | — | — |
| 2012-12-17 | $31.18 | $44.55 | 2,357,100 | — | — |
| 2012-12-14 | $30.63 | $43.76 | 2,187,500 | — | — |
| 2012-12-13 | $30.20 | $43.15 | 1,558,800 | — | — |
| 2012-12-12 | $30.15 | $43.08 | 2,202,000 | — | — |
| 2012-12-11 | $30.09 | $42.99 | 2,241,000 | — | — |
| 2012-12-10 | $29.61 | $42.31 | 1,940,700 | — | — |
| 2012-12-07 | $28.85 | $41.22 | 1,703,900 | — | — |
| 2012-12-06 | $29.09 | $41.56 | 1,643,300 | — | — |
| 2012-12-05 | $28.97 | $41.39 | 1,259,400 | — | — |
| 2012-12-04 | $28.93 | $41.34 | 2,100,600 | — | — |
| 2012-12-03 | $29.00 | $41.44 | 1,757,000 | — | — |
| 2012-11-30 | $28.96 | $41.38 | 2,091,400 | — | — |
| 2012-11-29 | $28.95 | $41.36 | 1,678,300 | — | — |
| 2012-11-28 | $28.38 | $40.55 | 1,581,100 | — | — |
| 2012-11-27 | $27.69 | $39.56 | 2,170,500 | — | — |
| 2012-11-26 | $28.08 | $40.12 | 1,576,900 | — | — |
| 2012-11-23 | $28.29 | $40.42 | 696,100 | — | — |
| 2012-11-21 | $28.00 | $40.01 | 1,641,400 | — | — |
| 2012-11-20 | $27.80 | $39.72 | 1,687,000 | — | — |
| 2012-11-19 | $27.49 | $39.28 | 3,351,800 | — | — |
| 2012-11-16 | $26.39 | $37.71 | 5,173,500 | — | — |
| 2012-11-15 | $25.15 | $35.93 | 3,184,700 | — | — |
| 2012-11-14 | $25.18 | $35.98 | 2,532,700 | — | — |
| 2012-11-13 | $26.14 | $37.35 | 3,214,900 | — | — |
| 2012-11-12 | $26.57 | $37.96 | 2,019,400 | — | — |
| 2012-11-09 | $26.21 | $37.45 | 1,525,500 | — | — |
| 2012-11-08 | $26.30 | $37.58 | 3,834,500 | — | — |
| 2012-11-07 | $27.34 | $39.06 | 9,527,800 | — | — |
| 2012-11-06 | $24.95 | $35.65 | 4,718,600 | — | — |
| 2012-11-05 | $25.92 | $37.04 | 3,072,200 | — | — |
| 2012-11-02 | $25.03 | $35.76 | 3,066,700 | — | — |
| 2012-11-01 | $25.40 | $36.29 | 3,629,700 | — | — |
| 2012-10-31 | $23.60 | $33.72 | 1,655,200 | — | — |
| 2012-10-26 | $23.33 | $33.33 | 2,128,800 | — | — |
| 2012-10-25 | $23.75 | $33.93 | 2,089,000 | — | — |
| 2012-10-24 | $23.38 | $33.41 | 1,855,100 | — | — |
| 2012-10-23 | $23.29 | $33.28 | 2,825,800 | — | — |
| 2012-10-22 | $23.81 | $34.02 | 2,123,000 | — | — |
| 2012-10-19 | $23.51 | $33.59 | 1,946,600 | — | — |
| 2012-10-18 | $24.12 | $34.46 | 2,011,500 | — | — |
| 2012-10-17 | $24.30 | $34.72 | 2,307,500 | — | — |
| 2012-10-16 | $24.12 | $34.46 | 3,227,700 | — | — |
| 2012-10-15 | $24.18 | $34.55 | 3,097,000 | — | — |
| 2012-10-12 | $23.67 | $33.82 | 2,154,200 | — | — |
| 2012-10-11 | $24.09 | $34.42 | 3,165,600 | — | — |
| 2012-10-10 | $23.88 | $34.12 | 428,550 | — | — |
| 2012-10-09 | $23.84 | $34.06 | 2,392,400 | — | — |
| 2012-10-08 | $24.52 | $35.03 | 1,801,950 | — | — |
| 2012-10-05 | $24.76 | $35.38 | 2,047,275 | — | — |
| 2012-10-04 | $25.12 | $35.89 | 2,981,800 | — | — |
| 2012-10-03 | $25.60 | $36.58 | 3,071,350 | — | — |
| 2012-10-02 | $25.84 | $36.92 | 2,209,850 | — | — |
| 2012-10-01 | $25.92 | $37.04 | 4,303,100 | — | — |
| 2012-09-28 | $25.08 | $35.83 | 1,650,950 | — | — |
| 2012-09-27 | $25.36 | $36.23 | 1,123,100 | — | — |
| 2012-09-26 | $25.08 | $35.83 | 2,496,750 | — | — |
| 2012-09-25 | $24.40 | $34.86 | 2,048,850 | — | — |
| 2012-09-24 | $25.24 | $36.06 | 2,273,050 | — | — |
| 2012-09-21 | $24.72 | $35.32 | 2,262,100 | — | — |
| 2012-09-20 | $24.84 | $35.49 | 1,528,250 | — | — |
| 2012-09-19 | $24.76 | $35.38 | 2,168,575 | — | — |
| 2012-09-18 | $24.36 | $34.81 | 3,999,550 | — | — |
| 2012-09-17 | $23.64 | $33.78 | 7,149,750 | — | — |
| 2012-09-14 | $23.04 | $32.92 | 9,876,150 | — | — |
| 2012-09-13 | $21.48 | $30.69 | 4,156,875 | — | — |
| 2012-09-12 | $21.84 | $31.21 | 3,037,275 | — | — |
| 2012-09-11 | $21.68 | $30.98 | 842,100 | — | — |
| 2012-09-10 | $21.44 | $30.63 | 1,667,975 | — | — |
| 2012-09-07 | $21.64 | $30.92 | 1,402,875 | — | — |
| 2012-09-06 | $21.64 | $30.92 | 2,035,100 | — | — |
| 2012-09-05 | $21.08 | $30.12 | 998,700 | — | — |
| 2012-09-04 | $21.24 | $30.35 | 1,694,800 | — | — |
| 2012-08-31 | $20.76 | $29.66 | 1,186,475 | — | — |
| 2012-08-30 | $21.12 | $30.18 | 1,410,100 | — | — |
| 2012-08-29 | $21.08 | $30.12 | 1,674,025 | — | — |
| 2012-08-28 | $20.96 | $29.95 | 921,125 | — | — |
| 2012-08-27 | $20.96 | $29.95 | 982,325 | — | — |
| 2012-08-24 | $20.68 | $29.55 | 1,072,900 | — | — |
| 2012-08-23 | $20.24 | $28.92 | 1,379,175 | — | — |
| 2012-08-22 | $20.48 | $29.26 | 1,313,400 | — | — |
| 2012-08-21 | $20.56 | $29.38 | 2,336,400 | — | — |
| 2012-08-20 | $20.64 | $29.49 | 1,959,325 | — | — |
| 2012-08-17 | $21.08 | $30.12 | 1,804,475 | — | — |
| 2012-08-16 | $21.16 | $30.23 | 1,832,150 | — | — |
| 2012-08-15 | $20.88 | $29.83 | 1,169,375 | — | — |
| 2012-08-14 | $21.00 | $30.01 | 1,396,875 | — | — |
| 2012-08-13 | $21.20 | $30.29 | 721,200 | — | — |
| 2012-08-10 | $20.88 | $29.83 | 1,089,600 | — | — |
| 2012-08-09 | $21.00 | $30.01 | 1,126,500 | — | — |
| 2012-08-08 | $20.84 | $29.78 | 1,369,700 | — | — |
| 2012-08-07 | $20.32 | $29.03 | 2,570,650 | — | — |
| 2012-08-06 | $18.64 | $26.63 | 2,276,725 | — | — |
| 2012-08-03 | $18.76 | $26.80 | 1,321,125 | — | — |
| 2012-08-02 | $18.60 | $26.58 | 1,348,600 | — | — |
| 2012-08-01 | $18.52 | $26.46 | 1,428,575 | — | — |
| 2012-07-31 | $18.48 | $26.40 | 1,540,725 | — | — |
| 2012-07-30 | $18.60 | $26.58 | 1,921,525 | — | — |
| 2012-07-27 | $19.28 | $27.55 | 1,800,750 | — | — |
| 2012-07-26 | $17.60 | $25.15 | 1,274,800 | — | — |
| 2012-07-25 | $17.56 | $25.09 | 932,800 | — | — |
| 2012-07-24 | $17.80 | $25.43 | 1,435,025 | — | — |
| 2012-07-23 | $17.88 | $25.55 | 1,369,300 | — | — |
| 2012-07-20 | $18.60 | $26.58 | 1,437,125 | — | — |
| 2012-07-19 | $19.12 | $27.32 | 930,525 | — | — |
| 2012-07-18 | $19.24 | $27.49 | 1,081,575 | — | — |
| 2012-07-17 | $19.56 | $27.95 | 1,283,250 | — | — |
| 2012-07-16 | $20.16 | $28.81 | 551,225 | — | — |
| 2012-07-13 | $20.56 | $29.38 | 1,551,525 | — | — |
| 2012-07-12 | $19.44 | $27.78 | 813,350 | — | — |
| 2012-07-11 | $19.88 | $28.40 | 1,010,275 | — | — |
| 2012-07-10 | $19.52 | $27.89 | 1,346,375 | — | — |
| 2012-07-09 | $20.44 | $29.21 | 1,188,575 | — | — |
| 2012-07-06 | $20.32 | $29.03 | 808,300 | — | — |
| 2012-07-05 | $20.52 | $29.32 | 1,607,425 | — | — |
| 2012-07-03 | $20.36 | $29.09 | 1,331,975 | — | — |
| 2012-07-02 | $20.68 | $29.55 | 1,884,350 | — | — |
| 2012-06-29 | $20.96 | $29.95 | 4,838,375 | — | — |
| 2012-06-28 | $21.00 | $30.01 | 10,181,000 | — | — |
| 2012-06-27 | $19.92 | $28.46 | 1,124,250 | — | — |
| 2012-06-26 | $19.68 | $28.12 | 2,188,450 | — | — |
| 2012-06-25 | $18.40 | $26.29 | 988,300 | — | — |
| 2012-06-22 | $19.56 | $27.95 | 1,055,450 | — | — |
| 2012-06-21 | $19.20 | $27.43 | 1,596,800 | — | — |
| 2012-06-20 | $20.20 | $28.86 | 2,049,625 | — | — |
| 2012-06-19 | $19.80 | $28.29 | 2,153,250 | — | — |
| 2012-06-18 | $19.32 | $27.60 | 2,285,675 | — | — |
| 2012-06-15 | $18.44 | $26.35 | 1,586,650 | — | — |
| 2012-06-14 | $18.68 | $26.69 | 1,247,800 | — | — |
| 2012-06-13 | $18.44 | $26.35 | 1,057,550 | — | — |
| 2012-06-12 | $18.92 | $27.03 | 977,200 | — | — |
| 2012-06-11 | $18.72 | $26.75 | 679,000 | — | — |
| 2012-06-08 | $18.72 | $26.75 | 606,600 | — | — |
| 2012-06-07 | $18.32 | $26.18 | 1,182,175 | — | — |
| 2012-06-06 | $18.84 | $26.92 | 1,114,525 | — | — |
| 2012-06-05 | $17.80 | $25.43 | 1,018,600 | — | — |
| 2012-06-04 | $17.56 | $25.09 | 1,073,675 | — | — |
| 2012-06-01 | $17.96 | $25.66 | 1,020,425 | — | — |
| 2012-05-31 | $18.84 | $26.92 | 1,280,725 | — | — |
| 2012-05-30 | $19.00 | $27.15 | 842,400 | — | — |
| 2012-05-29 | $19.40 | $27.72 | 1,953,100 | — | — |
| 2012-05-25 | $19.00 | $27.15 | 581,075 | — | — |
| 2012-05-24 | $19.00 | $27.15 | 1,302,800 | — | — |
| 2012-05-23 | $18.52 | $26.46 | 1,356,600 | — | — |
| 2012-05-22 | $18.72 | $26.75 | 2,280,000 | — | — |
| 2012-05-21 | $18.64 | $26.63 | 1,346,600 | — | — |
| 2012-05-18 | $18.32 | $26.18 | 969,275 | — | — |
| 2012-05-17 | $18.80 | $26.86 | 1,497,175 | — | — |
| 2012-05-16 | $19.60 | $28.00 | 2,663,350 | — | — |
| 2012-05-15 | $19.68 | $28.12 | 1,545,450 | — | — |
| 2012-05-14 | $20.00 | $28.58 | 2,360,500 | — | — |
| 2012-05-11 | $20.28 | $28.98 | 1,940,900 | — | — |
| 2012-05-10 | $20.60 | $29.43 | 2,006,050 | — | — |
| 2012-05-09 | $20.56 | $29.38 | 3,558,350 | — | — |
| 2012-05-08 | $20.40 | $29.15 | 3,271,850 | — | — |
| 2012-05-07 | $20.16 | $28.81 | 919,600 | — | — |
| 2012-05-04 | $20.12 | $28.75 | 1,597,350 | — | — |
| 2012-05-03 | $20.40 | $29.15 | 992,850 | — | — |
| 2012-05-02 | $21.12 | $30.18 | 641,700 | — | — |
| 2012-05-01 | $21.36 | $30.52 | 1,119,475 | — | — |
| 2012-04-30 | $20.76 | $29.66 | 960,700 | — | — |
| 2012-04-27 | $20.84 | $29.78 | 2,007,525 | — | — |
| 2012-04-26 | $20.64 | $29.49 | 3,767,300 | — | — |
| 2012-04-25 | $21.92 | $31.32 | 939,825 | — | — |
| 2012-04-24 | $21.36 | $30.52 | 673,325 | — | — |
| 2012-04-23 | $21.28 | $30.41 | 858,575 | — | — |
| 2012-04-20 | $21.64 | $30.92 | 818,725 | — | — |
| 2012-04-19 | $21.76 | $31.09 | 913,525 | — | — |
| 2012-04-18 | $21.52 | $30.75 | 756,175 | — | — |
| 2012-04-17 | $21.52 | $30.75 | 1,191,325 | — | — |
| 2012-04-16 | $21.12 | $30.18 | 1,360,800 | — | — |
| 2012-04-13 | $21.20 | $30.29 | 1,012,325 | — | — |
| 2012-04-12 | $21.40 | $30.58 | 2,090,850 | — | — |
| 2012-04-11 | $20.32 | $29.03 | 1,756,825 | — | — |
| 2012-04-10 | $20.08 | $28.69 | 1,493,975 | — | — |
| 2012-04-09 | $20.44 | $29.21 | 692,125 | — | — |
| 2012-04-05 | $21.04 | $30.06 | 1,162,525 | — | — |
| 2012-04-04 | $21.40 | $30.58 | 1,582,250 | — | — |
| 2012-04-03 | $21.92 | $31.32 | 1,709,675 | — | — |
| 2012-04-02 | $21.48 | $30.69 | 3,029,050 | — | — |
| 2012-03-30 | $21.24 | $30.35 | 4,017,750 | — | — |
| 2012-03-29 | $20.64 | $29.49 | 3,591,925 | — | — |
| 2012-03-28 | $20.76 | $29.66 | 3,387,800 | — | — |
| 2012-03-27 | $21.64 | $30.92 | 1,877,575 | — | — |
| 2012-03-26 | $22.16 | $31.66 | 3,222,600 | — | — |
| 2012-03-23 | $21.00 | $30.01 | 883,150 | — | — |
| 2012-03-22 | $21.36 | $30.52 | 1,993,050 | — | — |
| 2012-03-21 | $21.72 | $31.03 | 1,081,625 | — | — |
| 2012-03-20 | $21.64 | $30.92 | 1,458,225 | — | — |
| 2012-03-19 | $22.12 | $31.61 | 1,239,325 | — | — |
| 2012-03-16 | $22.32 | $31.89 | 3,374,975 | — | — |
| 2012-03-15 | $22.72 | $32.46 | 1,757,175 | — | — |
| 2012-03-14 | $21.72 | $31.03 | 1,552,250 | — | — |
| 2012-03-13 | $21.88 | $31.26 | 2,578,125 | — | — |
| 2012-03-12 | $21.48 | $30.69 | 1,436,825 | — | — |
| 2012-03-09 | $21.88 | $31.26 | 2,072,300 | — | — |
| 2012-03-08 | $22.12 | $31.61 | 949,150 | — | — |
| 2012-03-07 | $21.80 | $31.15 | 1,775,575 | — | — |
| 2012-03-06 | $21.60 | $30.86 | 1,585,600 | — | — |
| 2012-03-05 | $22.08 | $31.55 | 2,451,750 | — | — |
| 2012-03-02 | $22.64 | $32.35 | 1,058,800 | — | — |
| 2012-03-01 | $22.92 | $32.75 | 2,877,475 | — | — |
| 2012-02-29 | $22.60 | $32.29 | 2,398,800 | — | — |
| 2012-02-28 | $22.84 | $32.63 | 3,046,100 | — | — |
| 2012-02-27 | $22.60 | $32.29 | 3,937,775 | — | — |
| 2012-02-24 | $23.12 | $33.03 | 2,729,975 | — | — |
| 2012-02-23 | $22.48 | $32.12 | 3,083,100 | — | — |
| 2012-02-22 | $22.20 | $31.72 | 3,825,525 | — | — |
| 2012-02-21 | $22.40 | $32.01 | 2,044,525 | — | — |
| 2012-02-17 | $22.64 | $32.35 | 1,598,425 | — | — |
| 2012-02-16 | $22.72 | $32.46 | 2,144,475 | — | — |
| 2012-02-15 | $22.80 | $32.58 | 3,008,200 | — | — |
| 2012-02-14 | $22.68 | $32.41 | 2,208,625 | — | — |
| 2012-02-13 | $23.08 | $32.98 | 1,247,725 | — | — |
| 2012-02-10 | $22.88 | $32.69 | 3,377,700 | — | — |
| 2012-02-09 | $22.32 | $31.89 | 3,434,475 | — | — |
| 2012-02-08 | $23.44 | $33.49 | 1,291,100 | — | — |
| 2012-02-07 | $23.40 | $33.43 | 2,084,250 | — | — |
| 2012-02-06 | $23.76 | $33.95 | 3,911,875 | — | — |
| 2012-02-03 | $23.88 | $34.12 | 5,702,100 | — | — |
| 2012-02-02 | $21.72 | $31.03 | 1,461,675 | — | — |
| 2012-02-01 | $21.88 | $31.26 | 2,203,625 | — | — |
| 2012-01-31 | $21.16 | $30.23 | 1,067,075 | — | — |
| 2012-01-30 | $21.32 | $30.46 | 1,367,200 | — | — |
| 2012-01-27 | $21.92 | $31.32 | 1,034,950 | — | — |
| 2012-01-26 | $21.64 | $30.92 | 1,754,800 | — | — |
| 2012-01-25 | $22.00 | $31.43 | 3,341,050 | — | — |
| 2012-01-24 | $21.32 | $30.46 | 2,497,100 | — | — |
| 2012-01-23 | $20.36 | $29.09 | 981,575 | — | — |
| 2012-01-20 | $20.40 | $29.15 | 1,455,150 | — | — |
| 2012-01-19 | $20.64 | $29.49 | 1,753,625 | — | — |
| 2012-01-18 | $20.08 | $28.69 | 2,112,000 | — | — |
| 2012-01-17 | $19.72 | $28.18 | 1,839,800 | — | — |
| 2012-01-13 | $20.28 | $28.98 | 1,141,150 | — | — |
| 2012-01-12 | $20.52 | $29.32 | 1,997,450 | — | — |
| 2012-01-11 | $20.92 | $29.89 | 1,092,175 | — | — |
| 2012-01-10 | $20.60 | $29.43 | 2,954,700 | — | — |
| 2012-01-09 | $20.40 | $29.15 | 1,570,200 | — | — |
| 2012-01-06 | $19.96 | $28.52 | 3,090,550 | — | — |
| 2012-01-05 | $19.04 | $27.20 | 3,215,925 | — | — |
| 2012-01-04 | $18.76 | $26.80 | 2,574,025 | — | — |
| 2012-01-03 | $19.84 | $28.35 | 2,162,700 | — | — |