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
- 1973-02-21 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 | $34.24 | $72.49 | 1,084,072 | — | — |
| 2012-12-28 | $33.14 | $70.17 | 1,049,985 | — | — |
| 2012-12-27 | $33.50 | $70.92 | 1,143,025 | — | — |
| 2012-12-26 | $33.22 | $70.33 | 752,983 | — | — |
| 2012-12-24 | $33.36 | $70.64 | 407,365 | — | — |
| 2012-12-21 | $33.24 | $70.36 | 3,046,717 | — | — |
| 2012-12-20 | $33.93 | $71.83 | 1,409,433 | — | — |
| 2012-12-19 | $33.85 | $71.67 | 1,030,707 | — | — |
| 2012-12-18 | $34.18 | $72.36 | 1,534,325 | — | — |
| 2012-12-17 | $33.04 | $69.95 | 892,264 | — | — |
| 2012-12-14 | $32.56 | $68.94 | 766,255 | — | — |
| 2012-12-13 | $32.58 | $68.99 | 1,189,546 | — | — |
| 2012-12-12 | $32.56 | $68.94 | 1,004,722 | — | — |
| 2012-12-11 | $32.57 | $68.95 | 1,290,409 | — | — |
| 2012-12-10 | $32.62 | $69.06 | 1,110,894 | — | — |
| 2012-12-07 | $32.56 | $68.94 | 1,230,198 | — | — |
| 2012-12-06 | $32.51 | $68.83 | 1,333,157 | — | — |
| 2012-12-05 | $32.54 | $68.89 | 1,347,826 | — | — |
| 2012-12-04 | $32.38 | $68.56 | 2,603,170 | — | — |
| 2012-12-03 | $32.30 | $68.38 | 1,606,410 | — | — |
| 2012-11-30 | $32.25 | $68.27 | 2,392,083 | — | — |
| 2012-11-29 | $32.01 | $67.77 | 3,519,322 | — | — |
| 2012-11-28 | $33.09 | $70.06 | 10,063,290 | — | — |
| 2012-11-27 | $29.64 | $62.76 | 2,100,250 | — | — |
| 2012-11-26 | $29.20 | $61.82 | 1,032,104 | — | — |
| 2012-11-23 | $29.17 | $61.76 | 462,826 | — | — |
| 2012-11-21 | $28.70 | $60.77 | 1,182,840 | — | — |
| 2012-11-20 | $28.35 | $59.66 | 1,905,787 | — | — |
| 2012-11-19 | $28.58 | $60.15 | 1,958,175 | — | — |
| 2012-11-16 | $27.01 | $56.85 | 1,424,800 | — | — |
| 2012-11-15 | $26.90 | $56.62 | 823,951 | — | — |
| 2012-11-14 | $26.91 | $56.65 | 1,269,314 | — | — |
| 2012-11-13 | $27.37 | $57.62 | 1,111,453 | — | — |
| 2012-11-12 | $27.44 | $57.75 | 1,406,500 | — | — |
| 2012-11-09 | $27.67 | $58.25 | 941,857 | — | — |
| 2012-11-08 | $27.72 | $58.35 | 1,639,659 | — | — |
| 2012-11-07 | $28.17 | $59.29 | 1,814,144 | — | — |
| 2012-11-06 | $29.53 | $62.17 | 1,994,637 | — | — |
| 2012-11-05 | $29.10 | $61.25 | 1,328,407 | — | — |
| 2012-11-02 | $29.09 | $61.23 | 1,619,961 | — | — |
| 2012-11-01 | $29.51 | $62.11 | 2,185,187 | — | — |
| 2012-10-31 | $28.27 | $59.50 | 1,678,635 | — | — |
| 2012-10-26 | $27.59 | $58.07 | 1,890,840 | — | — |
| 2012-10-25 | $27.91 | $58.75 | 5,023,193 | — | — |
| 2012-10-24 | $26.21 | $55.16 | 3,478,111 | — | — |
| 2012-10-23 | $27.11 | $57.06 | 2,463,889 | — | — |
| 2012-10-22 | $27.79 | $58.49 | 892,124 | — | — |
| 2012-10-19 | $27.74 | $58.38 | 2,198,040 | — | — |
| 2012-10-18 | $28.17 | $59.30 | 1,315,834 | — | — |
| 2012-10-17 | $27.63 | $58.16 | 1,946,440 | — | — |
| 2012-10-16 | $27.56 | $58.01 | 1,594,256 | — | — |
| 2012-10-15 | $26.78 | $56.37 | 820,877 | — | — |
| 2012-10-12 | $26.66 | $56.12 | 796,430 | — | — |
| 2012-10-11 | $26.86 | $56.55 | 1,727,810 | — | — |
| 2012-10-10 | $26.71 | $56.21 | 937,247 | — | — |
| 2012-10-09 | $27.27 | $57.39 | 1,449,667 | — | — |
| 2012-10-08 | $27.65 | $58.20 | 1,452,321 | — | — |
| 2012-10-05 | $28.23 | $59.42 | 1,524,127 | — | — |
| 2012-10-04 | $27.75 | $58.41 | 1,147,775 | — | — |
| 2012-10-03 | $27.51 | $57.90 | 2,366,658 | — | — |
| 2012-10-02 | $26.81 | $56.43 | 1,990,306 | — | — |
| 2012-10-01 | $26.59 | $55.96 | 1,692,745 | — | — |
| 2012-09-28 | $26.60 | $55.99 | 1,199,185 | — | — |
| 2012-09-27 | $26.77 | $56.35 | 1,442,542 | — | — |
| 2012-09-26 | $26.72 | $56.24 | 1,504,569 | — | — |
| 2012-09-25 | $26.74 | $56.29 | 2,768,016 | — | — |
| 2012-09-24 | $27.97 | $58.88 | 1,348,245 | — | — |
| 2012-09-21 | $28.48 | $59.94 | 2,488,616 | — | — |
| 2012-09-20 | $28.55 | $60.09 | 1,478,305 | — | — |
| 2012-09-19 | $28.58 | $60.15 | 1,146,518 | — | — |
| 2012-09-18 | $28.40 | $59.77 | 1,444,079 | — | — |
| 2012-09-17 | $28.85 | $60.72 | 1,288,313 | — | — |
| 2012-09-14 | $30.29 | $63.75 | 1,185,215 | — | — |
| 2012-09-13 | $29.33 | $61.73 | 1,567,434 | — | — |
| 2012-09-12 | $28.90 | $60.82 | 1,303,401 | — | — |
| 2012-09-11 | $29.02 | $61.08 | 1,041,743 | — | — |
| 2012-09-10 | $29.12 | $61.29 | 808,444 | — | — |
| 2012-09-07 | $29.67 | $62.45 | 911,682 | — | — |
| 2012-09-06 | $28.88 | $60.78 | 1,843,621 | — | — |
| 2012-09-05 | $27.62 | $58.14 | 1,687,157 | — | — |
| 2012-09-04 | $28.24 | $59.44 | 1,437,513 | — | — |
| 2012-08-31 | $28.75 | $60.51 | 776,872 | — | — |
| 2012-08-30 | $28.36 | $59.69 | 745,998 | — | — |
| 2012-08-29 | $28.63 | $60.25 | 1,193,317 | — | — |
| 2012-08-28 | $28.68 | $60.37 | 1,730,185 | — | — |
| 2012-08-27 | $29.17 | $61.40 | 982,510 | — | — |
| 2012-08-24 | $29.35 | $61.77 | 1,283,005 | — | — |
| 2012-08-23 | $29.63 | $62.36 | 1,604,175 | — | — |
| 2012-08-22 | $30.11 | $63.39 | 1,271,270 | — | — |
| 2012-08-21 | $30.24 | $63.64 | 1,687,297 | — | — |
| 2012-08-20 | $29.91 | $62.96 | 1,042,162 | — | — |
| 2012-08-17 | $30.00 | $63.15 | 1,217,765 | — | — |
| 2012-08-16 | $29.87 | $62.53 | 1,839,709 | — | — |
| 2012-08-15 | $28.79 | $60.26 | 1,968,792 | — | — |
| 2012-08-14 | $28.60 | $59.86 | 1,922,691 | — | — |
| 2012-08-13 | $29.22 | $61.16 | 2,254,339 | — | — |
| 2012-08-10 | $29.47 | $61.69 | 1,656,004 | — | — |
| 2012-08-09 | $29.38 | $61.51 | 2,260,905 | — | — |
| 2012-08-08 | $29.06 | $60.83 | 2,731,973 | — | — |
| 2012-08-07 | $28.54 | $59.74 | 3,158,617 | — | — |
| 2012-08-06 | $27.63 | $57.84 | 3,143,250 | — | — |
| 2012-08-03 | $26.99 | $56.49 | 3,647,707 | — | — |
| 2012-08-02 | $26.29 | $55.04 | 3,123,971 | — | — |
| 2012-08-01 | $26.38 | $55.22 | 14,754,136 | — | — |
| 2012-07-31 | $25.91 | $54.24 | 4,115,143 | — | — |
| 2012-07-30 | $26.47 | $55.41 | 3,674,529 | — | — |
| 2012-07-27 | $27.10 | $56.73 | 4,852,200 | — | — |
| 2012-07-26 | $25.20 | $52.76 | 12,056,669 | — | — |
| 2012-07-25 | $30.13 | $63.07 | 900,646 | — | — |
| 2012-07-24 | $30.21 | $63.23 | 1,276,579 | — | — |
| 2012-07-23 | $30.77 | $64.40 | 1,222,794 | — | — |
| 2012-07-20 | $31.05 | $65.00 | 1,196,670 | — | — |
| 2012-07-19 | $31.98 | $66.93 | 2,342,909 | — | — |
| 2012-07-18 | $31.50 | $65.93 | 3,565,423 | — | — |
| 2012-07-17 | $30.42 | $63.68 | 1,956,219 | — | — |
| 2012-07-16 | $29.41 | $61.55 | 1,200,582 | — | — |
| 2012-07-13 | $29.62 | $62.00 | 1,705,597 | — | — |
| 2012-07-12 | $29.48 | $61.70 | 1,379,118 | — | — |
| 2012-07-11 | $29.66 | $62.08 | 2,005,394 | — | — |
| 2012-07-10 | $30.24 | $63.29 | 1,651,533 | — | — |
| 2012-07-09 | $31.52 | $65.99 | 1,235,367 | — | — |
| 2012-07-06 | $31.78 | $66.51 | 964,349 | — | — |
| 2012-07-05 | $33.04 | $69.17 | 958,063 | — | — |
| 2012-07-03 | $33.11 | $69.32 | 602,107 | — | — |
| 2012-07-02 | $32.08 | $67.16 | 1,560,868 | — | — |
| 2012-06-29 | $32.78 | $68.61 | 1,731,861 | — | — |
| 2012-06-28 | $31.19 | $65.28 | 1,048,868 | — | — |
| 2012-06-27 | $31.12 | $65.15 | 1,035,177 | — | — |
| 2012-06-26 | $30.82 | $64.52 | 2,236,318 | — | — |
| 2012-06-25 | $30.15 | $63.11 | 1,637,424 | — | — |
| 2012-06-22 | $30.71 | $64.28 | 3,059,849 | — | — |
| 2012-06-21 | $30.86 | $64.60 | 2,309,101 | — | — |
| 2012-06-20 | $32.43 | $67.88 | 1,330,223 | — | — |
| 2012-06-19 | $32.73 | $68.51 | 2,331,034 | — | — |
| 2012-06-18 | $32.89 | $68.85 | 1,337,628 | — | — |
| 2012-06-15 | $32.75 | $68.55 | 1,387,361 | — | — |
| 2012-06-14 | $31.95 | $66.87 | 1,653,908 | — | — |
| 2012-06-13 | $32.04 | $67.07 | 3,548,939 | — | — |
| 2012-06-12 | $33.84 | $70.83 | 1,295,298 | — | — |
| 2012-06-11 | $32.98 | $69.05 | 1,467,269 | — | — |
| 2012-06-08 | $34.20 | $71.59 | 1,187,869 | — | — |
| 2012-06-07 | $34.27 | $71.74 | 2,209,914 | — | — |
| 2012-06-06 | $33.91 | $70.98 | 1,558,493 | — | — |
| 2012-06-05 | $32.91 | $68.90 | 1,150,849 | — | — |
| 2012-06-04 | $32.29 | $67.59 | 1,803,667 | — | — |
| 2012-06-01 | $32.89 | $68.85 | 1,824,342 | — | — |
| 2012-05-31 | $34.14 | $71.47 | 2,588,920 | — | — |
| 2012-05-30 | $35.86 | $75.07 | 1,850,885 | — | — |
| 2012-05-29 | $36.74 | $76.91 | 1,721,244 | — | — |
| 2012-05-25 | $35.18 | $73.65 | 2,760,053 | — | — |
| 2012-05-24 | $36.86 | $77.17 | 1,111,034 | — | — |
| 2012-05-23 | $37.04 | $77.54 | 861,949 | — | — |
| 2012-05-22 | $36.69 | $76.81 | 1,258,837 | — | — |
| 2012-05-21 | $36.76 | $76.94 | 2,409,406 | — | — |
| 2012-05-18 | $34.61 | $72.45 | 2,108,492 | — | — |
| 2012-05-17 | $34.62 | $72.46 | 3,605,098 | — | — |
| 2012-05-16 | $37.19 | $77.84 | 1,053,617 | — | — |
| 2012-05-15 | $37.82 | $78.83 | 1,284,821 | — | — |
| 2012-05-14 | $38.31 | $79.84 | 1,775,028 | — | — |
| 2012-05-11 | $38.58 | $80.41 | 1,308,849 | — | — |
| 2012-05-10 | $38.46 | $80.16 | 1,897,825 | — | — |
| 2012-05-09 | $37.91 | $79.01 | 1,978,292 | — | — |
| 2012-05-08 | $37.70 | $78.56 | 2,243,023 | — | — |
| 2012-05-07 | $38.50 | $80.25 | 1,583,080 | — | — |
| 2012-05-04 | $38.26 | $79.74 | 3,734,740 | — | — |
| 2012-05-03 | $40.13 | $83.63 | 2,089,493 | — | — |
| 2012-05-02 | $40.67 | $84.75 | 1,172,083 | — | — |
| 2012-05-01 | $40.20 | $83.78 | 1,291,107 | — | — |
| 2012-04-30 | $40.45 | $84.30 | 2,306,168 | — | — |
| 2012-04-27 | $41.32 | $86.11 | 2,773,324 | — | — |
| 2012-04-26 | $40.04 | $83.44 | 3,003,550 | — | — |
| 2012-04-25 | $39.27 | $81.84 | 4,656,620 | — | — |
| 2012-04-24 | $36.59 | $76.26 | 2,020,341 | — | — |
| 2012-04-23 | $35.48 | $73.95 | 2,307,146 | — | — |
| 2012-04-20 | $36.16 | $75.35 | 707,022 | — | — |
| 2012-04-19 | $35.91 | $74.83 | 1,549,133 | — | — |
| 2012-04-18 | $35.98 | $75.00 | 726,719 | — | — |
| 2012-04-17 | $36.26 | $75.56 | 765,277 | — | — |
| 2012-04-16 | $35.68 | $74.37 | 891,705 | — | — |
| 2012-04-13 | $35.50 | $74.00 | 881,507 | — | — |
| 2012-04-12 | $35.93 | $74.89 | 1,236,205 | — | — |
| 2012-04-11 | $34.82 | $72.58 | 1,154,481 | — | — |
| 2012-04-10 | $34.35 | $71.59 | 1,660,614 | — | — |
| 2012-04-09 | $35.44 | $73.86 | 1,483,195 | — | — |
| 2012-04-05 | $36.39 | $75.83 | 1,212,596 | — | — |
| 2012-04-04 | $36.66 | $76.40 | 944,651 | — | — |
| 2012-04-03 | $37.14 | $77.40 | 1,854,378 | — | — |
| 2012-04-02 | $36.77 | $76.64 | 1,496,606 | — | — |
| 2012-03-30 | $36.32 | $75.70 | 682,295 | — | — |
| 2012-03-29 | $36.58 | $76.23 | 989,076 | — | — |
| 2012-03-28 | $36.71 | $76.52 | 964,629 | — | — |
| 2012-03-27 | $37.42 | $77.99 | 1,006,678 | — | — |
| 2012-03-26 | $37.89 | $78.96 | 1,489,062 | — | — |
| 2012-03-23 | $36.64 | $76.37 | 1,201,839 | — | — |
| 2012-03-22 | $36.45 | $75.97 | 1,357,884 | — | — |
| 2012-03-21 | $37.54 | $78.25 | 1,390,993 | — | — |
| 2012-03-20 | $38.02 | $79.25 | 1,032,383 | — | — |
| 2012-03-19 | $38.78 | $80.81 | 676,148 | — | — |
| 2012-03-16 | $38.75 | $80.75 | 1,474,534 | — | — |
| 2012-03-15 | $39.06 | $81.41 | 1,231,875 | — | — |
| 2012-03-14 | $38.05 | $79.31 | 1,144,981 | — | — |
| 2012-03-13 | $37.91 | $79.01 | 1,302,144 | — | — |
| 2012-03-12 | $36.92 | $76.95 | 1,005,421 | — | — |
| 2012-03-09 | $37.44 | $78.02 | 887,235 | — | — |
| 2012-03-08 | $36.75 | $76.59 | 1,377,163 | — | — |
| 2012-03-07 | $36.13 | $75.31 | 904,697 | — | — |
| 2012-03-06 | $35.86 | $74.74 | 1,818,335 | — | — |
| 2012-03-05 | $37.20 | $77.53 | 997,598 | — | — |
| 2012-03-02 | $37.58 | $78.32 | 889,051 | — | — |
| 2012-03-01 | $38.38 | $79.99 | 1,613,256 | — | — |
| 2012-02-29 | $37.51 | $78.17 | 1,099,998 | — | — |
| 2012-02-28 | $37.82 | $78.81 | 990,473 | — | — |
| 2012-02-27 | $37.72 | $78.62 | 1,161,326 | — | — |
| 2012-02-24 | $37.96 | $79.11 | 863,765 | — | — |
| 2012-02-23 | $38.02 | $79.25 | 754,799 | — | — |
| 2012-02-22 | $38.07 | $79.35 | 874,662 | — | — |
| 2012-02-21 | $38.52 | $80.28 | 1,172,223 | — | — |
| 2012-02-17 | $38.22 | $79.67 | 1,032,802 | — | — |
| 2012-02-16 | $37.92 | $79.04 | 1,364,869 | — | — |
| 2012-02-15 | $37.23 | $77.25 | 1,820,710 | — | — |
| 2012-02-14 | $38.17 | $79.21 | 1,319,886 | — | — |
| 2012-02-13 | $38.17 | $79.21 | 1,467,409 | — | — |
| 2012-02-10 | $37.14 | $77.07 | 1,784,668 | — | — |
| 2012-02-09 | $36.83 | $76.42 | 1,005,421 | — | — |
| 2012-02-08 | $36.86 | $76.49 | 1,001,928 | — | — |
| 2012-02-07 | $36.61 | $75.97 | 1,373,670 | — | — |
| 2012-02-06 | $37.13 | $77.04 | 1,015,759 | — | — |
| 2012-02-03 | $37.24 | $77.28 | 1,458,747 | — | — |
| 2012-02-02 | $35.70 | $74.07 | 1,010,450 | — | — |
| 2012-02-01 | $35.71 | $74.08 | 1,222,235 | — | — |
| 2012-01-31 | $34.95 | $72.53 | 1,232,433 | — | — |
| 2012-01-30 | $34.85 | $72.32 | 1,815,541 | — | — |
| 2012-01-27 | $35.10 | $72.84 | 3,097,987 | — | — |
| 2012-01-26 | $34.12 | $70.80 | 1,973,682 | — | — |
| 2012-01-25 | $34.62 | $71.83 | 1,814,563 | — | — |
| 2012-01-24 | $34.16 | $70.88 | 1,111,034 | — | — |
| 2012-01-23 | $34.02 | $70.59 | 1,601,521 | — | — |
| 2012-01-20 | $33.23 | $68.95 | 1,190,803 | — | — |
| 2012-01-19 | $33.39 | $69.27 | 1,190,523 | — | — |
| 2012-01-18 | $32.87 | $68.20 | 717,779 | — | — |
| 2012-01-17 | $32.29 | $67.00 | 1,262,888 | — | — |
| 2012-01-13 | $32.11 | $66.63 | 883,183 | — | — |
| 2012-01-12 | $32.41 | $67.24 | 1,216,787 | — | — |
| 2012-01-11 | $31.80 | $65.99 | 1,933,448 | — | — |
| 2012-01-10 | $31.41 | $65.17 | 1,987,233 | — | — |
| 2012-01-09 | $29.89 | $62.02 | 1,622,196 | — | — |
| 2012-01-06 | $29.05 | $60.27 | 913,498 | — | — |
| 2012-01-05 | $29.01 | $60.20 | 1,075,690 | — | — |
| 2012-01-04 | $28.69 | $59.53 | 986,981 | — | — |
| 2012-01-03 | $28.58 | $59.31 | 1,183,538 | — | — |