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
- 1986-07-08 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 | $32.33 | $32.33 | 2,775,200 | — | — |
| 2012-12-28 | $31.27 | $31.27 | 1,948,900 | — | — |
| 2012-12-27 | $31.38 | $31.38 | 2,232,100 | — | — |
| 2012-12-26 | $31.28 | $31.28 | 2,073,400 | — | — |
| 2012-12-24 | $31.52 | $31.52 | 785,800 | — | — |
| 2012-12-21 | $31.74 | $31.74 | 5,761,200 | — | — |
| 2012-12-20 | $32.38 | $32.38 | 4,125,900 | — | — |
| 2012-12-19 | $32.08 | $32.08 | 3,335,500 | — | — |
| 2012-12-18 | $32.51 | $32.51 | 5,487,000 | — | — |
| 2012-12-17 | $32.22 | $32.22 | 3,674,100 | — | — |
| 2012-12-14 | $30.85 | $30.85 | 1,602,000 | — | — |
| 2012-12-13 | $31.00 | $31.00 | 2,934,400 | — | — |
| 2012-12-12 | $31.54 | $31.54 | 5,597,700 | — | — |
| 2012-12-11 | $30.36 | $30.36 | 3,501,300 | — | — |
| 2012-12-10 | $30.35 | $30.35 | 2,879,900 | — | — |
| 2012-12-07 | $30.77 | $30.77 | 3,589,600 | — | — |
| 2012-12-06 | $30.67 | $30.67 | 3,485,600 | — | — |
| 2012-12-05 | $30.62 | $30.62 | 5,700,100 | — | — |
| 2012-12-04 | $31.86 | $31.86 | 12,685,400 | — | — |
| 2012-12-03 | $32.43 | $32.43 | 4,474,600 | — | — |
| 2012-11-30 | $31.84 | $31.84 | 2,865,000 | — | — |
| 2012-11-29 | $32.06 | $32.06 | 2,981,800 | — | — |
| 2012-11-28 | $31.97 | $31.97 | 3,679,800 | — | — |
| 2012-11-27 | $32.11 | $32.11 | 2,872,300 | — | — |
| 2012-11-26 | $32.23 | $32.23 | 2,574,300 | — | — |
| 2012-11-23 | $32.47 | $32.47 | 1,214,500 | — | — |
| 2012-11-21 | $32.19 | $32.19 | 2,254,800 | — | — |
| 2012-11-20 | $32.05 | $32.05 | 4,243,600 | — | — |
| 2012-11-19 | $31.15 | $31.15 | 4,352,500 | — | — |
| 2012-11-16 | $30.97 | $30.97 | 4,819,400 | — | — |
| 2012-11-15 | $29.73 | $29.73 | 6,628,000 | — | — |
| 2012-11-14 | $29.76 | $29.76 | 3,314,600 | — | — |
| 2012-11-13 | $30.83 | $30.83 | 3,818,800 | — | — |
| 2012-11-12 | $30.83 | $30.83 | 3,278,900 | — | — |
| 2012-11-09 | $31.99 | $31.99 | 4,115,400 | — | — |
| 2012-11-08 | $32.76 | $32.76 | 2,554,100 | — | — |
| 2012-11-07 | $33.11 | $33.11 | 3,249,000 | — | — |
| 2012-11-06 | $33.12 | $33.12 | 2,114,000 | — | — |
| 2012-11-05 | $33.39 | $33.39 | 2,161,100 | — | — |
| 2012-11-02 | $32.20 | $32.20 | 3,321,700 | — | — |
| 2012-11-01 | $33.31 | $33.31 | 3,923,100 | — | — |
| 2012-10-31 | $33.01 | $33.01 | 3,484,900 | — | — |
| 2012-10-26 | $33.82 | $33.82 | 2,241,100 | — | — |
| 2012-10-25 | $34.21 | $34.21 | 3,345,900 | — | — |
| 2012-10-24 | $35.25 | $35.25 | 2,912,300 | — | — |
| 2012-10-23 | $34.55 | $34.55 | 1,983,100 | — | — |
| 2012-10-22 | $34.96 | $34.96 | 1,920,900 | — | — |
| 2012-10-19 | $35.10 | $35.10 | 3,074,200 | — | — |
| 2012-10-18 | $34.70 | $34.70 | 1,909,100 | — | — |
| 2012-10-17 | $34.45 | $34.45 | 4,132,100 | — | — |
| 2012-10-16 | $33.83 | $33.83 | 2,057,500 | — | — |
| 2012-10-15 | $33.83 | $33.83 | 2,453,800 | — | — |
| 2012-10-12 | $32.71 | $32.71 | 3,058,000 | — | — |
| 2012-10-11 | $33.12 | $33.12 | 2,139,800 | — | — |
| 2012-10-10 | $33.75 | $33.75 | 2,242,700 | — | — |
| 2012-10-09 | $33.50 | $33.50 | 2,801,100 | — | — |
| 2012-10-08 | $34.03 | $34.03 | 2,162,500 | — | — |
| 2012-10-05 | $34.81 | $34.81 | 2,468,200 | — | — |
| 2012-10-04 | $34.90 | $34.90 | 3,672,000 | — | — |
| 2012-10-03 | $34.68 | $34.68 | 3,606,100 | — | — |
| 2012-10-02 | $33.44 | $33.44 | 2,970,400 | — | — |
| 2012-10-01 | $33.18 | $33.18 | 2,929,700 | — | — |
| 2012-09-28 | $33.23 | $33.23 | 5,201,600 | — | — |
| 2012-09-27 | $33.99 | $33.99 | 5,493,400 | — | — |
| 2012-09-26 | $34.16 | $34.16 | 5,645,000 | — | — |
| 2012-09-25 | $35.49 | $35.49 | 3,672,000 | — | — |
| 2012-09-24 | $36.13 | $36.13 | 3,216,600 | — | — |
| 2012-09-21 | $36.43 | $36.43 | 4,647,900 | — | — |
| 2012-09-20 | $36.34 | $36.34 | 2,509,600 | — | — |
| 2012-09-19 | $36.41 | $36.41 | 3,620,000 | — | — |
| 2012-09-18 | $35.19 | $35.19 | 3,354,000 | — | — |
| 2012-09-17 | $35.73 | $35.73 | 3,108,200 | — | — |
| 2012-09-14 | $36.31 | $36.31 | 3,968,600 | — | — |
| 2012-09-13 | $35.49 | $35.49 | 3,618,200 | — | — |
| 2012-09-12 | $34.94 | $34.94 | 4,301,400 | — | — |
| 2012-09-11 | $33.53 | $33.53 | 2,622,100 | — | — |
| 2012-09-10 | $33.40 | $33.40 | 2,918,000 | — | — |
| 2012-09-07 | $33.36 | $33.36 | 2,953,000 | — | — |
| 2012-09-06 | $33.48 | $33.48 | 3,286,300 | — | — |
| 2012-09-05 | $32.74 | $32.74 | 3,513,900 | — | — |
| 2012-09-04 | $32.72 | $32.72 | 3,407,900 | — | — |
| 2012-08-31 | $32.72 | $32.72 | 2,593,200 | — | — |
| 2012-08-30 | $32.38 | $32.38 | 1,755,100 | — | — |
| 2012-08-29 | $32.57 | $32.57 | 1,883,500 | — | — |
| 2012-08-28 | $32.41 | $32.41 | 2,288,600 | — | — |
| 2012-08-27 | $32.28 | $32.28 | 3,299,400 | — | — |
| 2012-08-24 | $32.59 | $32.59 | 3,723,300 | — | — |
| 2012-08-23 | $32.62 | $32.62 | 4,177,300 | — | — |
| 2012-08-22 | $33.01 | $33.01 | 10,671,100 | — | — |
| 2012-08-21 | $31.81 | $31.81 | 3,706,400 | — | — |
| 2012-08-20 | $31.97 | $31.97 | 2,653,900 | — | — |
| 2012-08-17 | $32.37 | $32.37 | 2,761,100 | — | — |
| 2012-08-16 | $32.16 | $32.16 | 3,534,100 | — | — |
| 2012-08-15 | $30.46 | $30.46 | 2,359,900 | — | — |
| 2012-08-14 | $30.48 | $30.48 | 1,515,200 | — | — |
| 2012-08-13 | $30.46 | $30.46 | 1,753,300 | — | — |
| 2012-08-10 | $30.42 | $30.42 | 1,417,500 | — | — |
| 2012-08-09 | $30.80 | $30.80 | 2,861,400 | — | — |
| 2012-08-08 | $30.58 | $30.58 | 2,328,500 | — | — |
| 2012-08-07 | $30.02 | $30.02 | 1,879,900 | — | — |
| 2012-08-06 | $29.40 | $29.40 | 1,573,300 | — | — |
| 2012-08-03 | $29.24 | $29.24 | 2,780,600 | — | — |
| 2012-08-02 | $29.10 | $29.10 | 2,809,900 | — | — |
| 2012-08-01 | $28.97 | $28.97 | 2,006,600 | — | — |
| 2012-07-31 | $29.17 | $29.17 | 2,775,200 | — | — |
| 2012-07-30 | $30.04 | $30.04 | 2,077,600 | — | — |
| 2012-07-27 | $30.69 | $30.69 | 2,850,400 | — | — |
| 2012-07-26 | $30.74 | $30.74 | 3,456,800 | — | — |
| 2012-07-25 | $29.31 | $29.31 | 4,974,900 | — | — |
| 2012-07-24 | $30.44 | $30.44 | 2,892,100 | — | — |
| 2012-07-23 | $31.03 | $31.03 | 3,184,900 | — | — |
| 2012-07-20 | $30.71 | $30.71 | 5,601,300 | — | — |
| 2012-07-19 | $29.42 | $29.42 | 5,430,100 | — | — |
| 2012-07-18 | $29.61 | $29.61 | 2,758,200 | — | — |
| 2012-07-17 | $30.04 | $30.04 | 2,624,500 | — | — |
| 2012-07-16 | $29.67 | $29.67 | 1,860,300 | — | — |
| 2012-07-13 | $29.71 | $29.71 | 2,647,800 | — | — |
| 2012-07-12 | $29.66 | $29.66 | 4,043,200 | — | — |
| 2012-07-11 | $28.89 | $28.89 | 2,918,100 | — | — |
| 2012-07-10 | $29.53 | $29.53 | 2,675,800 | — | — |
| 2012-07-09 | $30.08 | $30.08 | 2,791,500 | — | — |
| 2012-07-06 | $30.15 | $30.15 | 3,137,100 | — | — |
| 2012-07-05 | $30.25 | $30.25 | 2,989,500 | — | — |
| 2012-07-03 | $29.56 | $29.56 | 1,965,800 | — | — |
| 2012-07-02 | $29.96 | $29.96 | 3,676,500 | — | — |
| 2012-06-29 | $29.73 | $29.73 | 5,377,800 | — | — |
| 2012-06-28 | $28.39 | $28.39 | 3,873,800 | — | — |
| 2012-06-27 | $27.95 | $27.95 | 7,540,900 | — | — |
| 2012-06-26 | $26.89 | $26.89 | 4,421,100 | — | — |
| 2012-06-25 | $25.54 | $25.54 | 2,801,900 | — | — |
| 2012-06-22 | $26.04 | $26.04 | 2,877,400 | — | — |
| 2012-06-21 | $25.69 | $25.69 | 3,478,600 | — | — |
| 2012-06-20 | $26.25 | $26.25 | 2,873,400 | — | — |
| 2012-06-19 | $26.28 | $26.28 | 3,879,700 | — | — |
| 2012-06-18 | $25.89 | $25.89 | 3,201,600 | — | — |
| 2012-06-15 | $25.21 | $25.21 | 3,914,800 | — | — |
| 2012-06-14 | $25.28 | $25.28 | 3,396,000 | — | — |
| 2012-06-13 | $24.46 | $24.46 | 3,818,900 | — | — |
| 2012-06-12 | $25.10 | $25.10 | 3,212,200 | — | — |
| 2012-06-11 | $24.86 | $24.86 | 3,420,600 | — | — |
| 2012-06-08 | $25.82 | $25.82 | 3,092,400 | — | — |
| 2012-06-07 | $25.38 | $25.38 | 4,843,000 | — | — |
| 2012-06-06 | $25.28 | $25.28 | 5,704,600 | — | — |
| 2012-06-05 | $24.87 | $24.87 | 4,668,700 | — | — |
| 2012-06-04 | $23.96 | $23.96 | 6,505,900 | — | — |
| 2012-06-01 | $25.24 | $25.24 | 7,126,700 | — | — |
| 2012-05-31 | $27.28 | $27.28 | 4,932,700 | — | — |
| 2012-05-30 | $27.23 | $27.23 | 8,779,000 | — | — |
| 2012-05-29 | $28.69 | $28.69 | 4,334,300 | — | — |
| 2012-05-25 | $28.20 | $28.20 | 4,091,600 | — | — |
| 2012-05-24 | $27.96 | $27.96 | 4,737,400 | — | — |
| 2012-05-23 | $27.75 | $27.75 | 9,612,800 | — | — |
| 2012-05-22 | $27.03 | $27.03 | 5,202,300 | — | — |
| 2012-05-21 | $26.56 | $26.56 | 4,932,400 | — | — |
| 2012-05-18 | $25.61 | $25.61 | 4,405,100 | — | — |
| 2012-05-17 | $25.96 | $25.96 | 5,951,600 | — | — |
| 2012-05-16 | $26.89 | $26.89 | 4,332,600 | — | — |
| 2012-05-15 | $27.25 | $27.25 | 5,429,200 | — | — |
| 2012-05-14 | $26.78 | $26.78 | 4,416,400 | — | — |
| 2012-05-11 | $27.19 | $27.19 | 2,802,900 | — | — |
| 2012-05-10 | $26.76 | $26.76 | 5,247,200 | — | — |
| 2012-05-09 | $26.96 | $26.96 | 6,196,700 | — | — |
| 2012-05-08 | $26.08 | $26.08 | 4,064,500 | — | — |
| 2012-05-07 | $26.02 | $26.02 | 3,361,100 | — | — |
| 2012-05-04 | $25.70 | $25.70 | 3,729,400 | — | — |
| 2012-05-03 | $26.22 | $26.22 | 2,560,000 | — | — |
| 2012-05-02 | $26.37 | $26.37 | 9,963,800 | — | — |
| 2012-05-01 | $25.94 | $25.94 | 2,940,500 | — | — |
| 2012-04-30 | $25.40 | $25.40 | 1,838,800 | — | — |
| 2012-04-27 | $25.56 | $25.56 | 4,172,000 | — | — |
| 2012-04-26 | $24.97 | $24.97 | 3,900,900 | — | — |
| 2012-04-25 | $24.03 | $24.03 | 2,464,300 | — | — |
| 2012-04-24 | $23.51 | $23.51 | 3,298,000 | — | — |
| 2012-04-23 | $23.06 | $23.06 | 3,159,100 | — | — |
| 2012-04-20 | $23.74 | $23.74 | 4,276,700 | — | — |
| 2012-04-19 | $23.37 | $23.37 | 4,230,600 | — | — |
| 2012-04-18 | $23.33 | $23.33 | 3,137,600 | — | — |
| 2012-04-17 | $23.69 | $23.69 | 2,507,100 | — | — |
| 2012-04-16 | $23.22 | $23.22 | 8,016,500 | — | — |
| 2012-04-13 | $22.95 | $22.95 | 3,104,100 | — | — |
| 2012-04-12 | $23.15 | $23.15 | 6,034,000 | — | — |
| 2012-04-11 | $22.68 | $22.68 | 3,643,800 | — | — |
| 2012-04-10 | $21.81 | $21.81 | 5,256,000 | — | — |
| 2012-04-09 | $22.88 | $22.88 | 5,518,500 | — | — |
| 2012-04-05 | $23.15 | $23.15 | 2,344,800 | — | — |
| 2012-04-04 | $23.53 | $23.53 | 3,163,200 | — | — |
| 2012-04-03 | $24.07 | $24.07 | 4,153,400 | — | — |
| 2012-04-02 | $23.72 | $23.72 | 3,170,900 | — | — |
| 2012-03-30 | $23.99 | $23.99 | 3,548,900 | — | — |
| 2012-03-29 | $24.60 | $24.60 | 5,744,600 | — | — |
| 2012-03-28 | $25.07 | $25.07 | 5,224,800 | — | — |
| 2012-03-27 | $24.40 | $24.40 | 3,513,900 | — | — |
| 2012-03-26 | $23.65 | $23.65 | 2,748,200 | — | — |
| 2012-03-23 | $23.60 | $23.60 | 3,978,000 | — | — |
| 2012-03-22 | $23.80 | $23.80 | 2,236,300 | — | — |
| 2012-03-21 | $24.24 | $24.24 | 2,003,600 | — | — |
| 2012-03-20 | $24.14 | $24.14 | 1,895,900 | — | — |
| 2012-03-19 | $24.40 | $24.40 | 3,360,800 | — | — |
| 2012-03-16 | $24.70 | $24.70 | 3,344,500 | — | — |
| 2012-03-15 | $24.88 | $24.88 | 3,290,800 | — | — |
| 2012-03-14 | $24.39 | $24.39 | 2,471,500 | — | — |
| 2012-03-13 | $24.66 | $24.66 | 3,461,500 | — | — |
| 2012-03-12 | $24.00 | $24.00 | 2,658,500 | — | — |
| 2012-03-09 | $24.03 | $24.03 | 4,912,700 | — | — |
| 2012-03-08 | $23.42 | $23.42 | 2,284,200 | — | — |
| 2012-03-07 | $22.75 | $22.75 | 1,658,700 | — | — |
| 2012-03-06 | $22.22 | $22.22 | 2,721,600 | — | — |
| 2012-03-05 | $22.70 | $22.70 | 2,062,300 | — | — |
| 2012-03-02 | $22.87 | $22.87 | 1,795,300 | — | — |
| 2012-03-01 | $23.20 | $23.20 | 2,703,600 | — | — |
| 2012-02-29 | $23.46 | $23.46 | 5,550,000 | — | — |
| 2012-02-28 | $22.43 | $22.43 | 2,944,300 | — | — |
| 2012-02-27 | $22.85 | $22.85 | 2,225,500 | — | — |
| 2012-02-24 | $22.62 | $22.62 | 2,680,300 | — | — |
| 2012-02-23 | $22.80 | $22.80 | 3,217,800 | — | — |
| 2012-02-22 | $22.48 | $22.48 | 8,075,500 | — | — |
| 2012-02-21 | $23.70 | $23.70 | 3,456,100 | — | — |
| 2012-02-17 | $23.96 | $23.96 | 2,937,400 | — | — |
| 2012-02-16 | $23.50 | $23.50 | 1,945,800 | — | — |
| 2012-02-15 | $23.57 | $23.57 | 3,033,800 | — | — |
| 2012-02-14 | $23.71 | $23.71 | 2,344,200 | — | — |
| 2012-02-13 | $23.97 | $23.97 | 2,400,700 | — | — |
| 2012-02-10 | $23.31 | $23.31 | 2,448,900 | — | — |
| 2012-02-09 | $23.70 | $23.70 | 3,652,400 | — | — |
| 2012-02-08 | $23.36 | $23.36 | 2,178,500 | — | — |
| 2012-02-07 | $23.20 | $23.20 | 2,495,700 | — | — |
| 2012-02-06 | $23.28 | $23.28 | 2,375,500 | — | — |
| 2012-02-03 | $23.85 | $23.85 | 4,929,800 | — | — |
| 2012-02-02 | $22.53 | $22.53 | 1,930,600 | — | — |
| 2012-02-01 | $22.46 | $22.46 | 2,847,300 | — | — |
| 2012-01-31 | $21.81 | $21.81 | 2,862,200 | — | — |
| 2012-01-30 | $22.17 | $22.17 | 2,368,000 | — | — |
| 2012-01-27 | $22.47 | $22.47 | 3,671,200 | — | — |
| 2012-01-26 | $22.07 | $22.07 | 4,639,100 | — | — |
| 2012-01-25 | $23.23 | $23.23 | 3,258,400 | — | — |
| 2012-01-24 | $22.53 | $22.53 | 3,322,000 | — | — |
| 2012-01-23 | $22.23 | $22.23 | 4,328,700 | — | — |
| 2012-01-20 | $22.89 | $22.89 | 3,707,900 | — | — |
| 2012-01-19 | $22.90 | $22.90 | 5,372,100 | — | — |
| 2012-01-18 | $23.49 | $23.49 | 4,860,500 | — | — |
| 2012-01-17 | $22.42 | $22.42 | 2,910,800 | — | — |
| 2012-01-13 | $22.81 | $22.81 | 3,496,500 | — | — |
| 2012-01-12 | $23.20 | $23.20 | 3,264,200 | — | — |
| 2012-01-11 | $22.96 | $22.96 | 6,165,400 | — | — |
| 2012-01-10 | $22.50 | $22.50 | 4,509,600 | — | — |
| 2012-01-09 | $21.56 | $21.56 | 4,012,100 | — | — |
| 2012-01-06 | $21.73 | $21.73 | 3,820,100 | — | — |
| 2012-01-05 | $22.07 | $22.07 | 4,157,200 | — | — |
| 2012-01-04 | $21.62 | $21.62 | 3,843,300 | — | — |
| 2012-01-03 | $21.01 | $21.01 | 3,512,900 | — | — |