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 | $24.79 | $50.38 | 2,377,600 | — | — |
| 2012-12-28 | $24.12 | $49.02 | 1,714,300 | — | — |
| 2012-12-27 | $24.30 | $49.38 | 2,404,600 | — | — |
| 2012-12-26 | $24.17 | $49.12 | 2,026,900 | — | — |
| 2012-12-24 | $24.41 | $49.61 | 671,900 | — | — |
| 2012-12-21 | $24.48 | $49.75 | 3,081,600 | — | — |
| 2012-12-20 | $24.71 | $50.22 | 2,340,700 | — | — |
| 2012-12-19 | $24.62 | $50.04 | 2,545,100 | — | — |
| 2012-12-18 | $24.68 | $50.16 | 2,921,600 | — | — |
| 2012-12-17 | $24.35 | $49.49 | 5,319,300 | — | — |
| 2012-12-14 | $24.26 | $49.30 | 3,107,400 | — | — |
| 2012-12-13 | $24.04 | $48.86 | 2,724,800 | — | — |
| 2012-12-12 | $24.00 | $48.78 | 2,309,700 | — | — |
| 2012-12-11 | $24.22 | $49.18 | 1,900,300 | — | — |
| 2012-12-10 | $24.19 | $49.12 | 2,200,300 | — | — |
| 2012-12-07 | $23.79 | $48.31 | 2,239,600 | — | — |
| 2012-12-06 | $23.65 | $48.02 | 2,260,600 | — | — |
| 2012-12-05 | $23.17 | $47.05 | 5,018,600 | — | — |
| 2012-12-04 | $23.02 | $46.74 | 2,471,300 | — | — |
| 2012-12-03 | $23.08 | $46.87 | 2,283,700 | — | — |
| 2012-11-30 | $23.49 | $47.70 | 3,377,600 | — | — |
| 2012-11-29 | $23.91 | $48.55 | 1,319,400 | — | — |
| 2012-11-28 | $23.84 | $48.41 | 1,979,100 | — | — |
| 2012-11-27 | $23.70 | $48.13 | 2,018,400 | — | — |
| 2012-11-26 | $23.81 | $48.35 | 1,418,100 | — | — |
| 2012-11-23 | $23.78 | $48.29 | 491,300 | — | — |
| 2012-11-21 | $23.59 | $47.90 | 1,247,200 | — | — |
| 2012-11-20 | $23.56 | $47.84 | 1,721,900 | — | — |
| 2012-11-19 | $23.57 | $47.86 | 2,187,600 | — | — |
| 2012-11-16 | $23.12 | $46.95 | 3,603,900 | — | — |
| 2012-11-15 | $23.14 | $46.99 | 2,541,600 | — | — |
| 2012-11-14 | $23.20 | $47.11 | 4,074,500 | — | — |
| 2012-11-13 | $23.99 | $48.71 | 1,941,400 | — | — |
| 2012-11-12 | $23.79 | $48.31 | 2,712,100 | — | — |
| 2012-11-09 | $23.86 | $48.45 | 3,229,600 | — | — |
| 2012-11-08 | $23.89 | $48.51 | 4,649,700 | — | — |
| 2012-11-07 | $24.10 | $48.94 | 5,468,500 | — | — |
| 2012-11-06 | $25.19 | $51.15 | 3,045,700 | — | — |
| 2012-11-05 | $25.18 | $51.13 | 2,314,700 | — | — |
| 2012-11-02 | $25.07 | $50.91 | 4,101,700 | — | — |
| 2012-11-01 | $25.59 | $51.96 | 5,158,700 | — | — |
| 2012-10-31 | $25.21 | $51.19 | 3,112,600 | — | — |
| 2012-10-26 | $25.56 | $51.90 | 1,623,900 | — | — |
| 2012-10-25 | $25.51 | $51.80 | 2,210,300 | — | — |
| 2012-10-24 | $25.00 | $50.77 | 2,030,800 | — | — |
| 2012-10-23 | $25.31 | $51.39 | 2,847,400 | — | — |
| 2012-10-22 | $25.67 | $52.13 | 2,533,800 | — | — |
| 2012-10-19 | $25.51 | $51.80 | 4,151,800 | — | — |
| 2012-10-18 | $25.75 | $52.29 | 6,069,600 | — | — |
| 2012-10-17 | $24.95 | $50.66 | 10,950,000 | — | — |
| 2012-10-16 | $26.46 | $53.73 | 2,448,100 | — | — |
| 2012-10-15 | $26.32 | $53.45 | 3,039,000 | — | — |
| 2012-10-12 | $25.49 | $51.76 | 2,044,900 | — | — |
| 2012-10-11 | $25.42 | $51.62 | 2,717,400 | — | — |
| 2012-10-10 | $25.22 | $51.21 | 2,560,100 | — | — |
| 2012-10-09 | $25.26 | $51.29 | 3,164,200 | — | — |
| 2012-10-08 | $25.63 | $52.04 | 1,567,800 | — | — |
| 2012-10-05 | $25.78 | $52.35 | 1,780,600 | — | — |
| 2012-10-04 | $25.47 | $51.72 | 5,058,200 | — | — |
| 2012-10-03 | $25.46 | $51.70 | 2,758,700 | — | — |
| 2012-10-02 | $25.78 | $52.35 | 2,017,600 | — | — |
| 2012-10-01 | $26.46 | $53.73 | 2,068,700 | — | — |
| 2012-09-28 | $26.17 | $53.14 | 2,137,500 | — | — |
| 2012-09-27 | $26.38 | $53.57 | 4,180,500 | — | — |
| 2012-09-26 | $25.95 | $52.69 | 3,991,500 | — | — |
| 2012-09-25 | $25.99 | $52.78 | 4,666,200 | — | — |
| 2012-09-24 | $26.80 | $54.42 | 2,960,900 | — | — |
| 2012-09-21 | $27.12 | $55.07 | 3,106,300 | — | — |
| 2012-09-20 | $27.54 | $55.92 | 2,649,200 | — | — |
| 2012-09-19 | $27.94 | $56.74 | 2,473,600 | — | — |
| 2012-09-18 | $27.86 | $56.57 | 2,051,200 | — | — |
| 2012-09-17 | $28.22 | $57.30 | 2,545,300 | — | — |
| 2012-09-14 | $28.36 | $57.59 | 3,388,300 | — | — |
| 2012-09-13 | $28.19 | $57.24 | 3,755,200 | — | — |
| 2012-09-12 | $27.67 | $56.19 | 2,932,000 | — | — |
| 2012-09-11 | $27.09 | $54.97 | 2,324,100 | — | — |
| 2012-09-10 | $27.11 | $55.01 | 1,986,700 | — | — |
| 2012-09-07 | $27.59 | $55.98 | 2,620,100 | — | — |
| 2012-09-06 | $27.06 | $54.91 | 2,595,500 | — | — |
| 2012-09-05 | $26.32 | $53.41 | 1,746,300 | — | — |
| 2012-09-04 | $26.41 | $53.59 | 2,752,200 | — | — |
| 2012-08-31 | $26.72 | $54.22 | 2,740,400 | — | — |
| 2012-08-30 | $26.06 | $52.88 | 1,296,100 | — | — |
| 2012-08-29 | $26.45 | $53.67 | 1,407,400 | — | — |
| 2012-08-28 | $26.49 | $53.75 | 2,306,300 | — | — |
| 2012-08-27 | $26.44 | $53.65 | 2,560,100 | — | — |
| 2012-08-24 | $26.53 | $53.83 | 2,366,300 | — | — |
| 2012-08-23 | $26.58 | $53.93 | 2,528,200 | — | — |
| 2012-08-22 | $26.93 | $54.64 | 2,067,400 | — | — |
| 2012-08-21 | $27.10 | $54.99 | 2,011,300 | — | — |
| 2012-08-20 | $27.27 | $55.33 | 1,908,700 | — | — |
| 2012-08-17 | $27.19 | $55.17 | 2,129,900 | — | — |
| 2012-08-16 | $27.00 | $54.79 | 2,359,400 | — | — |
| 2012-08-15 | $26.80 | $54.38 | 2,322,100 | — | — |
| 2012-08-14 | $26.79 | $54.36 | 2,782,300 | — | — |
| 2012-08-13 | $26.94 | $54.66 | 3,054,300 | — | — |
| 2012-08-10 | $26.83 | $54.44 | 1,798,300 | — | — |
| 2012-08-09 | $26.81 | $54.40 | 2,006,700 | — | — |
| 2012-08-08 | $26.53 | $53.83 | 4,152,900 | — | — |
| 2012-08-07 | $26.83 | $54.44 | 5,867,200 | — | — |
| 2012-08-06 | $26.11 | $52.98 | 1,889,500 | — | — |
| 2012-08-03 | $26.46 | $53.69 | 2,966,200 | — | — |
| 2012-08-02 | $25.20 | $51.13 | 3,344,900 | — | — |
| 2012-08-01 | $25.40 | $51.54 | 3,563,200 | — | — |
| 2012-07-31 | $26.05 | $52.86 | 2,167,300 | — | — |
| 2012-07-30 | $26.36 | $53.49 | 2,292,200 | — | — |
| 2012-07-27 | $26.40 | $53.57 | 3,160,900 | — | — |
| 2012-07-26 | $25.57 | $51.88 | 5,226,200 | — | — |
| 2012-07-25 | $25.31 | $51.36 | 3,175,500 | — | — |
| 2012-07-24 | $25.21 | $51.15 | 3,826,900 | — | — |
| 2012-07-23 | $25.89 | $52.53 | 3,454,400 | — | — |
| 2012-07-20 | $26.31 | $53.39 | 5,535,700 | — | — |
| 2012-07-19 | $26.50 | $53.77 | 9,284,600 | — | — |
| 2012-07-18 | $23.76 | $48.21 | 6,668,000 | — | — |
| 2012-07-17 | $22.97 | $46.61 | 4,379,400 | — | — |
| 2012-07-16 | $22.97 | $46.61 | 2,038,400 | — | — |
| 2012-07-13 | $23.15 | $46.97 | 3,073,200 | — | — |
| 2012-07-12 | $22.76 | $46.18 | 3,691,600 | — | — |
| 2012-07-11 | $22.49 | $45.63 | 6,535,300 | — | — |
| 2012-07-10 | $23.20 | $47.08 | 6,747,900 | — | — |
| 2012-07-09 | $24.18 | $49.06 | 1,564,000 | — | — |
| 2012-07-06 | $24.23 | $49.17 | 1,770,200 | — | — |
| 2012-07-05 | $24.86 | $50.44 | 1,438,700 | — | — |
| 2012-07-03 | $25.10 | $50.93 | 1,318,400 | — | — |
| 2012-07-02 | $24.52 | $49.75 | 2,179,100 | — | — |
| 2012-06-29 | $24.87 | $50.46 | 3,303,100 | — | — |
| 2012-06-28 | $23.82 | $48.33 | 2,455,900 | — | — |
| 2012-06-27 | $23.90 | $48.50 | 3,525,600 | — | — |
| 2012-06-26 | $23.46 | $47.60 | 3,349,800 | — | — |
| 2012-06-25 | $23.68 | $48.05 | 2,157,200 | — | — |
| 2012-06-22 | $24.57 | $49.86 | 2,660,900 | — | — |
| 2012-06-21 | $24.74 | $50.20 | 2,129,500 | — | — |
| 2012-06-20 | $25.89 | $52.53 | 2,957,900 | — | — |
| 2012-06-19 | $25.49 | $51.72 | 3,993,500 | — | — |
| 2012-06-18 | $24.74 | $50.20 | 2,992,200 | — | — |
| 2012-06-15 | $24.84 | $50.40 | 2,016,900 | — | — |
| 2012-06-14 | $24.29 | $49.29 | 2,327,000 | — | — |
| 2012-06-13 | $23.94 | $48.58 | 2,260,300 | — | — |
| 2012-06-12 | $24.52 | $49.71 | 2,843,500 | — | — |
| 2012-06-11 | $23.58 | $47.81 | 2,260,500 | — | — |
| 2012-06-08 | $24.31 | $49.29 | 2,339,500 | — | — |
| 2012-06-07 | $23.94 | $48.54 | 3,404,600 | — | — |
| 2012-06-06 | $24.16 | $48.98 | 2,883,900 | — | — |
| 2012-06-05 | $23.21 | $47.06 | 2,304,800 | — | — |
| 2012-06-04 | $22.70 | $46.02 | 2,272,400 | — | — |
| 2012-06-01 | $22.69 | $46.00 | 3,220,400 | — | — |
| 2012-05-31 | $23.63 | $47.91 | 2,636,800 | — | — |
| 2012-05-30 | $23.46 | $47.56 | 3,045,100 | — | — |
| 2012-05-29 | $24.19 | $49.04 | 2,366,800 | — | — |
| 2012-05-25 | $23.52 | $47.69 | 1,247,600 | — | — |
| 2012-05-24 | $23.78 | $48.21 | 2,037,300 | — | — |
| 2012-05-23 | $23.73 | $48.11 | 2,226,100 | — | — |
| 2012-05-22 | $23.45 | $47.54 | 2,972,800 | — | — |
| 2012-05-21 | $23.50 | $47.65 | 3,424,300 | — | — |
| 2012-05-18 | $22.35 | $45.31 | 5,218,400 | — | — |
| 2012-05-17 | $22.22 | $45.05 | 4,194,400 | — | — |
| 2012-05-16 | $23.16 | $46.96 | 2,737,200 | — | — |
| 2012-05-15 | $23.52 | $47.69 | 2,826,600 | — | — |
| 2012-05-14 | $23.63 | $47.91 | 2,238,700 | — | — |
| 2012-05-11 | $24.09 | $48.84 | 1,592,700 | — | — |
| 2012-05-10 | $24.23 | $49.13 | 1,774,600 | — | — |
| 2012-05-09 | $24.19 | $49.04 | 4,985,900 | — | — |
| 2012-05-08 | $24.68 | $50.04 | 3,617,200 | — | — |
| 2012-05-07 | $25.06 | $50.81 | 3,055,100 | — | — |
| 2012-05-04 | $25.50 | $51.70 | 2,855,000 | — | — |
| 2012-05-03 | $26.09 | $52.90 | 1,621,500 | — | — |
| 2012-05-02 | $26.53 | $53.79 | 1,974,200 | — | — |
| 2012-05-01 | $26.48 | $53.69 | 2,640,500 | — | — |
| 2012-04-30 | $26.64 | $54.01 | 2,333,700 | — | — |
| 2012-04-27 | $27.01 | $54.76 | 1,909,900 | — | — |
| 2012-04-26 | $26.80 | $54.34 | 2,221,000 | — | — |
| 2012-04-25 | $26.84 | $54.42 | 1,967,600 | — | — |
| 2012-04-24 | $26.64 | $54.01 | 2,369,900 | — | — |
| 2012-04-23 | $26.19 | $53.10 | 2,877,800 | — | — |
| 2012-04-20 | $26.75 | $54.23 | 3,072,900 | — | — |
| 2012-04-19 | $26.35 | $53.42 | 4,875,600 | — | — |
| 2012-04-18 | $26.65 | $54.03 | 8,549,800 | — | — |
| 2012-04-17 | $27.65 | $56.06 | 3,783,400 | — | — |
| 2012-04-16 | $27.01 | $54.76 | 2,160,900 | — | — |
| 2012-04-13 | $26.85 | $54.44 | 2,759,100 | — | — |
| 2012-04-12 | $27.35 | $55.45 | 2,138,800 | — | — |
| 2012-04-11 | $26.93 | $54.60 | 2,996,900 | — | — |
| 2012-04-10 | $26.40 | $53.53 | 3,948,800 | — | — |
| 2012-04-09 | $27.01 | $54.76 | 2,553,300 | — | — |
| 2012-04-05 | $27.67 | $56.10 | 2,767,800 | — | — |
| 2012-04-04 | $28.38 | $57.54 | 4,205,000 | — | — |
| 2012-04-03 | $28.89 | $58.57 | 5,355,800 | — | — |
| 2012-04-02 | $28.84 | $58.47 | 4,959,800 | — | — |
| 2012-03-30 | $27.83 | $56.42 | 2,311,500 | — | — |
| 2012-03-29 | $27.97 | $56.71 | 4,153,500 | — | — |
| 2012-03-28 | $27.34 | $55.43 | 2,563,500 | — | — |
| 2012-03-27 | $27.78 | $56.32 | 2,567,200 | — | — |
| 2012-03-26 | $27.80 | $56.36 | 2,870,500 | — | — |
| 2012-03-23 | $27.14 | $55.03 | 3,008,500 | — | — |
| 2012-03-22 | $26.43 | $53.59 | 2,344,900 | — | — |
| 2012-03-21 | $26.96 | $54.66 | 3,234,700 | — | — |
| 2012-03-20 | $26.62 | $53.97 | 3,607,700 | — | — |
| 2012-03-19 | $27.39 | $55.53 | 2,123,200 | — | — |
| 2012-03-16 | $27.48 | $55.71 | 3,562,900 | — | — |
| 2012-03-15 | $27.71 | $56.18 | 2,544,400 | — | — |
| 2012-03-14 | $27.51 | $55.78 | 2,133,500 | — | — |
| 2012-03-13 | $27.68 | $56.12 | 3,240,800 | — | — |
| 2012-03-12 | $27.05 | $54.84 | 2,884,500 | — | — |
| 2012-03-09 | $27.01 | $54.76 | 2,546,900 | — | — |
| 2012-03-08 | $26.65 | $54.03 | 2,325,800 | — | — |
| 2012-03-07 | $26.13 | $52.98 | 4,254,200 | — | — |
| 2012-03-06 | $25.34 | $51.34 | 6,378,400 | — | — |
| 2012-03-05 | $26.51 | $53.71 | 3,416,900 | — | — |
| 2012-03-02 | $27.02 | $54.74 | 3,372,100 | — | — |
| 2012-03-01 | $27.76 | $56.24 | 3,015,900 | — | — |
| 2012-02-29 | $27.51 | $55.73 | 3,459,300 | — | — |
| 2012-02-28 | $27.82 | $56.36 | 4,192,100 | — | — |
| 2012-02-27 | $27.52 | $55.75 | 3,152,200 | — | — |
| 2012-02-24 | $27.65 | $56.02 | 2,148,200 | — | — |
| 2012-02-23 | $27.72 | $56.16 | 4,014,800 | — | — |
| 2012-02-22 | $27.77 | $56.26 | 2,419,400 | — | — |
| 2012-02-21 | $27.70 | $56.12 | 2,580,400 | — | — |
| 2012-02-17 | $27.95 | $56.62 | 2,300,900 | — | — |
| 2012-02-16 | $27.87 | $56.46 | 3,969,500 | — | — |
| 2012-02-15 | $27.43 | $55.57 | 5,209,500 | — | — |
| 2012-02-14 | $27.98 | $56.68 | 6,669,200 | — | — |
| 2012-02-13 | $28.04 | $56.81 | 6,282,100 | — | — |
| 2012-02-10 | $26.96 | $54.62 | 2,938,400 | — | — |
| 2012-02-09 | $26.99 | $54.68 | 4,172,900 | — | — |
| 2012-02-08 | $27.07 | $54.84 | 7,178,700 | — | — |
| 2012-02-07 | $26.36 | $53.40 | 7,168,800 | — | — |
| 2012-02-06 | $25.93 | $52.53 | 4,904,700 | — | — |
| 2012-02-03 | $26.03 | $52.73 | 4,828,100 | — | — |
| 2012-02-02 | $25.50 | $51.66 | 3,271,300 | — | — |
| 2012-02-01 | $25.66 | $51.98 | 5,254,900 | — | — |
| 2012-01-31 | $25.48 | $51.62 | 6,301,400 | — | — |
| 2012-01-30 | $25.43 | $51.52 | 4,942,000 | — | — |
| 2012-01-27 | $25.21 | $51.07 | 4,590,000 | — | — |
| 2012-01-26 | $24.74 | $50.12 | 8,131,000 | — | — |
| 2012-01-25 | $24.76 | $50.16 | 17,916,900 | — | — |
| 2012-01-24 | $21.61 | $43.78 | 5,618,100 | — | — |
| 2012-01-23 | $21.75 | $44.06 | 4,771,500 | — | — |
| 2012-01-20 | $21.50 | $43.56 | 5,292,000 | — | — |
| 2012-01-19 | $21.64 | $43.84 | 4,492,300 | — | — |
| 2012-01-18 | $21.60 | $43.76 | 6,771,400 | — | — |
| 2012-01-17 | $21.67 | $43.90 | 5,163,000 | — | — |
| 2012-01-13 | $21.18 | $42.91 | 3,303,200 | — | — |
| 2012-01-12 | $21.32 | $43.19 | 4,668,500 | — | — |
| 2012-01-11 | $21.32 | $43.19 | 12,127,600 | — | — |
| 2012-01-10 | $20.17 | $40.86 | 10,319,500 | — | — |
| 2012-01-09 | $19.07 | $38.63 | 3,476,600 | — | — |
| 2012-01-06 | $19.12 | $38.73 | 2,957,700 | — | — |
| 2012-01-05 | $19.11 | $38.71 | 3,897,600 | — | — |
| 2012-01-04 | $19.01 | $38.51 | 3,673,400 | — | — |
| 2012-01-03 | $18.64 | $37.76 | 3,520,600 | — | — |