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
- 1993-11-09 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 | $39.36 | $39.36 | 1,380,100 | — | — |
| 2012-12-28 | $38.22 | $38.22 | 1,507,100 | — | — |
| 2012-12-27 | $38.61 | $38.61 | 1,537,900 | — | — |
| 2012-12-26 | $38.24 | $38.24 | 1,899,600 | — | — |
| 2012-12-24 | $39.30 | $39.30 | 555,500 | — | — |
| 2012-12-21 | $39.43 | $39.43 | 2,517,600 | — | — |
| 2012-12-20 | $40.42 | $40.42 | 2,147,400 | — | — |
| 2012-12-19 | $40.18 | $40.18 | 2,317,000 | — | — |
| 2012-12-18 | $39.69 | $39.69 | 2,126,800 | — | — |
| 2012-12-17 | $39.58 | $39.58 | 2,270,700 | — | — |
| 2012-12-14 | $38.60 | $38.60 | 2,350,200 | — | — |
| 2012-12-13 | $38.23 | $38.23 | 3,876,100 | — | — |
| 2012-12-12 | $38.18 | $38.18 | 3,046,700 | — | — |
| 2012-12-11 | $38.65 | $38.65 | 9,442,500 | — | — |
| 2012-12-10 | $37.00 | $37.00 | 2,505,800 | — | — |
| 2012-12-07 | $37.37 | $37.37 | 1,589,800 | — | — |
| 2012-12-06 | $36.97 | $36.97 | 1,950,100 | — | — |
| 2012-12-05 | $36.35 | $36.35 | 2,562,900 | — | — |
| 2012-12-04 | $36.54 | $36.54 | 3,273,300 | — | — |
| 2012-12-03 | $37.37 | $37.37 | 1,492,800 | — | — |
| 2012-11-30 | $37.70 | $37.70 | 1,221,400 | — | — |
| 2012-11-29 | $37.82 | $37.82 | 1,339,000 | — | — |
| 2012-11-28 | $38.16 | $38.16 | 2,715,100 | — | — |
| 2012-11-27 | $37.65 | $37.65 | 2,222,900 | — | — |
| 2012-11-26 | $38.34 | $38.34 | 2,772,600 | — | — |
| 2012-11-23 | $37.86 | $37.86 | 737,800 | — | — |
| 2012-11-21 | $37.35 | $37.35 | 1,891,900 | — | — |
| 2012-11-20 | $36.81 | $36.81 | 7,257,300 | — | — |
| 2012-11-19 | $37.07 | $37.07 | 5,386,600 | — | — |
| 2012-11-16 | $35.05 | $35.05 | 2,207,100 | — | — |
| 2012-11-15 | $34.82 | $34.82 | 2,978,100 | — | — |
| 2012-11-14 | $36.21 | $36.21 | 3,041,000 | — | — |
| 2012-11-13 | $35.95 | $35.95 | 2,072,100 | — | — |
| 2012-11-12 | $35.38 | $35.38 | 871,100 | — | — |
| 2012-11-09 | $35.31 | $35.31 | 1,889,600 | — | — |
| 2012-11-08 | $35.25 | $35.25 | 1,512,200 | — | — |
| 2012-11-07 | $36.21 | $36.21 | 1,193,900 | — | — |
| 2012-11-06 | $36.95 | $36.95 | 1,375,500 | — | — |
| 2012-11-05 | $37.08 | $37.08 | 1,090,400 | — | — |
| 2012-11-02 | $36.56 | $36.56 | 1,513,100 | — | — |
| 2012-11-01 | $36.69 | $36.69 | 2,420,800 | — | — |
| 2012-10-31 | $35.75 | $35.75 | 2,004,000 | — | — |
| 2012-10-26 | $35.74 | $35.74 | 1,651,200 | — | — |
| 2012-10-25 | $35.80 | $35.80 | 1,752,000 | — | — |
| 2012-10-24 | $36.06 | $36.06 | 2,006,900 | — | — |
| 2012-10-23 | $35.94 | $35.94 | 2,055,900 | — | — |
| 2012-10-22 | $36.39 | $36.39 | 1,937,800 | — | — |
| 2012-10-19 | $37.09 | $37.09 | 1,199,800 | — | — |
| 2012-10-18 | $37.91 | $37.91 | 1,086,300 | — | — |
| 2012-10-17 | $37.99 | $37.99 | 1,582,800 | — | — |
| 2012-10-16 | $38.24 | $38.24 | 1,698,100 | — | — |
| 2012-10-15 | $37.48 | $37.48 | 1,871,100 | — | — |
| 2012-10-12 | $36.61 | $36.61 | 987,500 | — | — |
| 2012-10-11 | $36.97 | $36.97 | 1,909,500 | — | — |
| 2012-10-10 | $36.85 | $36.85 | 1,468,300 | — | — |
| 2012-10-09 | $36.70 | $36.70 | 1,376,100 | — | — |
| 2012-10-08 | $37.30 | $37.30 | 1,443,300 | — | — |
| 2012-10-05 | $37.73 | $37.73 | 1,463,700 | — | — |
| 2012-10-04 | $37.57 | $37.57 | 1,542,300 | — | — |
| 2012-10-03 | $37.00 | $37.00 | 2,573,900 | — | — |
| 2012-10-02 | $36.86 | $36.86 | 2,813,200 | — | — |
| 2012-10-01 | $37.33 | $37.33 | 1,422,600 | — | — |
| 2012-09-28 | $37.56 | $37.56 | 2,684,100 | — | — |
| 2012-09-27 | $37.46 | $37.46 | 2,900,400 | — | — |
| 2012-09-26 | $37.51 | $37.51 | 2,845,800 | — | — |
| 2012-09-25 | $37.94 | $37.94 | 2,101,500 | — | — |
| 2012-09-24 | $38.43 | $38.43 | 3,919,500 | — | — |
| 2012-09-21 | $38.75 | $38.75 | 2,424,000 | — | — |
| 2012-09-20 | $38.87 | $38.87 | 3,065,200 | — | — |
| 2012-09-19 | $39.09 | $39.09 | 3,950,600 | — | — |
| 2012-09-18 | $39.35 | $39.35 | 2,241,800 | — | — |
| 2012-09-17 | $39.82 | $39.82 | 1,909,300 | — | — |
| 2012-09-14 | $39.71 | $39.71 | 2,754,900 | — | — |
| 2012-09-13 | $39.50 | $39.50 | 2,708,200 | — | — |
| 2012-09-12 | $39.24 | $39.24 | 2,198,700 | — | — |
| 2012-09-11 | $38.90 | $38.90 | 5,473,700 | — | — |
| 2012-09-10 | $39.48 | $39.48 | 4,588,600 | — | — |
| 2012-09-07 | $38.73 | $38.73 | 1,674,400 | — | — |
| 2012-09-06 | $39.03 | $39.03 | 2,594,200 | — | — |
| 2012-09-05 | $38.25 | $38.25 | 2,082,100 | — | — |
| 2012-09-04 | $38.10 | $38.10 | 2,540,700 | — | — |
| 2012-08-31 | $37.54 | $37.54 | 2,033,500 | — | — |
| 2012-08-30 | $37.85 | $37.85 | 2,854,900 | — | — |
| 2012-08-29 | $37.77 | $37.77 | 3,084,400 | — | — |
| 2012-08-28 | $37.02 | $37.02 | 2,233,200 | — | — |
| 2012-08-27 | $36.92 | $36.92 | 2,215,000 | — | — |
| 2012-08-24 | $36.94 | $36.94 | 1,961,600 | — | — |
| 2012-08-23 | $36.83 | $36.83 | 2,545,300 | — | — |
| 2012-08-22 | $37.19 | $37.19 | 4,377,900 | — | — |
| 2012-08-21 | $36.98 | $36.98 | 21,693,800 | — | — |
| 2012-08-20 | $31.28 | $31.28 | 5,347,900 | — | — |
| 2012-08-17 | $31.42 | $31.42 | 3,397,400 | — | — |
| 2012-08-16 | $30.98 | $30.98 | 2,053,400 | — | — |
| 2012-08-15 | $31.24 | $31.24 | 2,133,300 | — | — |
| 2012-08-14 | $30.32 | $30.32 | 1,561,600 | — | — |
| 2012-08-13 | $30.49 | $30.49 | 1,461,300 | — | — |
| 2012-08-10 | $30.66 | $30.66 | 961,300 | — | — |
| 2012-08-09 | $30.87 | $30.87 | 1,480,400 | — | — |
| 2012-08-08 | $30.91 | $30.91 | 944,000 | — | — |
| 2012-08-07 | $30.96 | $30.96 | 1,732,100 | — | — |
| 2012-08-06 | $30.40 | $30.40 | 1,986,600 | — | — |
| 2012-08-03 | $30.16 | $30.16 | 1,910,600 | — | — |
| 2012-08-02 | $29.69 | $29.69 | 3,909,800 | — | — |
| 2012-08-01 | $30.42 | $30.42 | 1,756,000 | — | — |
| 2012-07-31 | $30.55 | $30.55 | 2,480,000 | — | — |
| 2012-07-30 | $30.95 | $30.95 | 1,257,100 | — | — |
| 2012-07-27 | $30.97 | $30.97 | 2,221,500 | — | — |
| 2012-07-26 | $30.50 | $30.50 | 1,682,600 | — | — |
| 2012-07-25 | $30.09 | $30.09 | 2,177,100 | — | — |
| 2012-07-24 | $29.96 | $29.96 | 2,408,100 | — | — |
| 2012-07-23 | $30.30 | $30.30 | 3,440,200 | — | — |
| 2012-07-20 | $31.01 | $31.01 | 2,244,800 | — | — |
| 2012-07-19 | $31.56 | $31.56 | 2,629,800 | — | — |
| 2012-07-18 | $31.07 | $31.07 | 2,996,400 | — | — |
| 2012-07-17 | $30.59 | $30.59 | 5,496,500 | — | — |
| 2012-07-16 | $29.49 | $29.49 | 2,334,400 | — | — |
| 2012-07-13 | $29.18 | $29.18 | 1,950,400 | — | — |
| 2012-07-12 | $28.39 | $28.39 | 3,314,200 | — | — |
| 2012-07-11 | $27.86 | $27.86 | 2,620,600 | — | — |
| 2012-07-10 | $27.93 | $27.93 | 2,439,400 | — | — |
| 2012-07-09 | $27.52 | $27.52 | 1,664,200 | — | — |
| 2012-07-06 | $27.41 | $27.41 | 1,507,300 | — | — |
| 2012-07-05 | $28.03 | $28.03 | 1,084,900 | — | — |
| 2012-07-03 | $27.63 | $27.63 | 1,273,900 | — | — |
| 2012-07-02 | $27.56 | $27.56 | 1,153,300 | — | — |
| 2012-06-29 | $27.59 | $27.59 | 2,404,300 | — | — |
| 2012-06-28 | $26.39 | $26.39 | 1,929,300 | — | — |
| 2012-06-27 | $26.75 | $26.75 | 1,694,600 | — | — |
| 2012-06-26 | $27.11 | $27.11 | 2,260,400 | — | — |
| 2012-06-25 | $26.90 | $26.90 | 1,908,200 | — | — |
| 2012-06-22 | $27.55 | $27.55 | 2,606,000 | — | — |
| 2012-06-21 | $27.69 | $27.69 | 2,801,900 | — | — |
| 2012-06-20 | $28.46 | $28.46 | 1,634,600 | — | — |
| 2012-06-19 | $28.27 | $28.27 | 1,504,800 | — | — |
| 2012-06-18 | $27.63 | $27.63 | 1,929,200 | — | — |
| 2012-06-15 | $27.51 | $27.51 | 2,617,800 | — | — |
| 2012-06-14 | $26.62 | $26.62 | 3,239,700 | — | — |
| 2012-06-13 | $26.40 | $26.40 | 3,512,500 | — | — |
| 2012-06-12 | $27.75 | $27.75 | 4,647,400 | — | — |
| 2012-06-11 | $27.13 | $27.13 | 2,138,200 | — | — |
| 2012-06-08 | $27.64 | $27.64 | 2,380,100 | — | — |
| 2012-06-07 | $27.33 | $27.33 | 3,888,500 | — | — |
| 2012-06-06 | $27.59 | $27.59 | 3,099,000 | — | — |
| 2012-06-05 | $26.70 | $26.70 | 2,268,800 | — | — |
| 2012-06-04 | $26.64 | $26.64 | 1,697,100 | — | — |
| 2012-06-01 | $26.69 | $26.69 | 2,830,200 | — | — |
| 2012-05-31 | $27.97 | $27.97 | 2,869,900 | — | — |
| 2012-05-30 | $28.19 | $28.19 | 2,074,900 | — | — |
| 2012-05-29 | $28.72 | $28.72 | 2,254,100 | — | — |
| 2012-05-25 | $28.42 | $28.42 | 1,997,300 | — | — |
| 2012-05-24 | $28.03 | $28.03 | 2,190,000 | — | — |
| 2012-05-23 | $28.18 | $28.18 | 3,434,800 | — | — |
| 2012-05-22 | $28.10 | $28.10 | 11,306,600 | — | — |
| 2012-05-21 | $26.16 | $26.16 | 6,080,000 | — | — |
| 2012-05-18 | $25.62 | $25.62 | 3,564,500 | — | — |
| 2012-05-17 | $25.56 | $25.56 | 4,444,000 | — | — |
| 2012-05-16 | $26.33 | $26.33 | 3,671,100 | — | — |
| 2012-05-15 | $26.74 | $26.74 | 2,651,000 | — | — |
| 2012-05-14 | $27.02 | $27.02 | 3,537,300 | — | — |
| 2012-05-11 | $27.45 | $27.45 | 2,352,100 | — | — |
| 2012-05-10 | $27.69 | $27.69 | 1,584,600 | — | — |
| 2012-05-09 | $27.84 | $27.84 | 2,630,200 | — | — |
| 2012-05-08 | $27.65 | $27.65 | 3,110,700 | — | — |
| 2012-05-07 | $28.20 | $28.20 | 2,829,600 | — | — |
| 2012-05-04 | $28.31 | $28.31 | 2,054,600 | — | — |
| 2012-05-03 | $28.97 | $28.97 | 3,283,900 | — | — |
| 2012-05-02 | $30.10 | $30.10 | 3,830,400 | — | — |
| 2012-05-01 | $28.83 | $28.83 | 2,884,800 | — | — |
| 2012-04-30 | $28.96 | $28.96 | 1,333,700 | — | — |
| 2012-04-27 | $29.21 | $29.21 | 2,114,400 | — | — |
| 2012-04-26 | $28.92 | $28.92 | 1,320,800 | — | — |
| 2012-04-25 | $28.34 | $28.34 | 1,784,900 | — | — |
| 2012-04-24 | $27.87 | $27.87 | 2,659,300 | — | — |
| 2012-04-23 | $28.14 | $28.14 | 2,277,000 | — | — |
| 2012-04-20 | $28.94 | $28.94 | 2,126,400 | — | — |
| 2012-04-19 | $29.06 | $29.06 | 1,574,500 | — | — |
| 2012-04-18 | $29.17 | $29.17 | 1,910,800 | — | — |
| 2012-04-17 | $28.94 | $28.94 | 1,731,300 | — | — |
| 2012-04-16 | $28.48 | $28.48 | 2,257,600 | — | — |
| 2012-04-13 | $28.67 | $28.67 | 2,240,500 | — | — |
| 2012-04-12 | $29.00 | $29.00 | 2,194,100 | — | — |
| 2012-04-11 | $28.80 | $28.80 | 1,418,600 | — | — |
| 2012-04-10 | $28.51 | $28.51 | 3,193,800 | — | — |
| 2012-04-09 | $29.48 | $29.48 | 2,900,300 | — | — |
| 2012-04-05 | $30.03 | $30.03 | 3,185,900 | — | — |
| 2012-04-04 | $30.16 | $30.16 | 3,934,000 | — | — |
| 2012-04-03 | $30.22 | $30.22 | 9,571,300 | — | — |
| 2012-04-02 | $29.54 | $29.54 | 4,679,500 | — | — |
| 2012-03-30 | $29.11 | $29.11 | 2,981,500 | — | — |
| 2012-03-29 | $29.19 | $29.19 | 2,315,800 | — | — |
| 2012-03-28 | $29.23 | $29.23 | 3,409,600 | — | — |
| 2012-03-27 | $29.72 | $29.72 | 3,106,800 | — | — |
| 2012-03-26 | $29.49 | $29.49 | 3,774,600 | — | — |
| 2012-03-23 | $29.37 | $29.37 | 3,827,000 | — | — |
| 2012-03-22 | $29.05 | $29.05 | 6,391,700 | — | — |
| 2012-03-21 | $28.51 | $28.51 | 2,018,900 | — | — |
| 2012-03-20 | $28.51 | $28.51 | 3,469,300 | — | — |
| 2012-03-19 | $27.81 | $27.81 | 2,823,800 | — | — |
| 2012-03-16 | $27.98 | $27.98 | 3,765,200 | — | — |
| 2012-03-15 | $27.98 | $27.98 | 5,827,300 | — | — |
| 2012-03-14 | $28.21 | $28.21 | 4,804,200 | — | — |
| 2012-03-13 | $27.95 | $27.95 | 15,973,200 | — | — |
| 2012-03-12 | $29.51 | $29.51 | 4,975,900 | — | — |
| 2012-03-09 | $29.50 | $29.50 | 2,980,200 | — | — |
| 2012-03-08 | $28.68 | $28.68 | 2,471,400 | — | — |
| 2012-03-07 | $28.24 | $28.24 | 1,895,700 | — | — |
| 2012-03-06 | $27.93 | $27.93 | 2,246,600 | — | — |
| 2012-03-05 | $28.52 | $28.52 | 2,417,600 | — | — |
| 2012-03-02 | $28.11 | $28.11 | 3,220,000 | — | — |
| 2012-03-01 | $28.40 | $28.40 | 3,468,700 | — | — |
| 2012-02-29 | $28.39 | $28.39 | 3,399,900 | — | — |
| 2012-02-28 | $29.19 | $29.19 | 2,822,800 | — | — |
| 2012-02-27 | $29.66 | $29.66 | 1,305,100 | — | — |
| 2012-02-24 | $29.62 | $29.62 | 1,969,400 | — | — |
| 2012-02-23 | $29.14 | $29.14 | 2,219,500 | — | — |
| 2012-02-22 | $29.33 | $29.33 | 3,973,800 | — | — |
| 2012-02-21 | $28.49 | $28.49 | 1,939,500 | — | — |
| 2012-02-17 | $28.48 | $28.48 | 5,120,600 | — | — |
| 2012-02-16 | $27.47 | $27.47 | 1,260,200 | — | — |
| 2012-02-15 | $27.28 | $27.28 | 1,245,900 | — | — |
| 2012-02-14 | $27.18 | $27.18 | 1,164,400 | — | — |
| 2012-02-13 | $27.02 | $27.02 | 1,201,800 | — | — |
| 2012-02-10 | $27.00 | $27.00 | 2,128,700 | — | — |
| 2012-02-09 | $27.41 | $27.41 | 7,320,200 | — | — |
| 2012-02-08 | $27.14 | $27.14 | 3,476,900 | — | — |
| 2012-02-07 | $26.90 | $26.90 | 2,964,800 | — | — |
| 2012-02-06 | $27.48 | $27.48 | 1,646,400 | — | — |
| 2012-02-03 | $27.69 | $27.69 | 7,557,500 | — | — |
| 2012-02-02 | $26.44 | $26.44 | 1,773,200 | — | — |
| 2012-02-01 | $26.39 | $26.39 | 2,703,400 | — | — |
| 2012-01-31 | $26.50 | $26.50 | 2,721,700 | — | — |
| 2012-01-30 | $26.51 | $26.51 | 1,900,300 | — | — |
| 2012-01-27 | $26.99 | $26.99 | 2,187,100 | — | — |
| 2012-01-26 | $26.83 | $26.83 | 3,199,700 | — | — |
| 2012-01-25 | $27.54 | $27.54 | 5,811,200 | — | — |
| 2012-01-24 | $26.62 | $26.62 | 3,337,400 | — | — |
| 2012-01-23 | $25.71 | $25.71 | 2,998,300 | — | — |
| 2012-01-20 | $25.40 | $25.40 | 2,952,900 | — | — |
| 2012-01-19 | $25.91 | $25.91 | 5,108,200 | — | — |
| 2012-01-18 | $25.10 | $25.10 | 3,482,000 | — | — |
| 2012-01-17 | $24.81 | $24.81 | 3,546,100 | — | — |
| 2012-01-13 | $25.13 | $25.13 | 6,670,100 | — | — |
| 2012-01-12 | $24.55 | $24.55 | 9,344,200 | — | — |
| 2012-01-11 | $23.93 | $23.93 | 31,929,400 | — | — |
| 2012-01-10 | $29.41 | $29.41 | 6,294,700 | — | — |
| 2012-01-09 | $28.78 | $28.78 | 4,325,900 | — | — |
| 2012-01-06 | $27.67 | $27.67 | 1,913,100 | — | — |
| 2012-01-05 | $27.98 | $27.98 | 2,419,900 | — | — |
| 2012-01-04 | $28.41 | $28.41 | 2,862,500 | — | — |
| 2012-01-03 | $27.75 | $27.75 | 2,721,700 | — | — |