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
- 2008-03-19 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 | $37.90 | $39.14 | 12,868,000 | — | — |
| 2012-12-28 | $37.16 | $38.39 | 6,973,600 | — | — |
| 2012-12-27 | $37.35 | $38.58 | 11,976,800 | — | — |
| 2012-12-26 | $37.44 | $38.67 | 7,614,400 | — | — |
| 2012-12-24 | $37.79 | $39.04 | 3,272,000 | — | — |
| 2012-12-21 | $37.69 | $38.94 | 13,930,400 | — | — |
| 2012-12-20 | $38.12 | $39.37 | 10,863,200 | — | — |
| 2012-12-19 | $37.29 | $38.52 | 8,640,400 | — | — |
| 2012-12-18 | $37.68 | $38.92 | 11,869,600 | — | — |
| 2012-12-17 | $37.28 | $38.51 | 13,903,200 | — | — |
| 2012-12-14 | $36.71 | $37.92 | 9,579,200 | — | — |
| 2012-12-13 | $36.80 | $38.01 | 13,042,800 | — | — |
| 2012-12-12 | $36.97 | $38.19 | 18,319,600 | — | — |
| 2012-12-11 | $37.22 | $38.45 | 14,492,800 | — | — |
| 2012-12-10 | $37.17 | $38.39 | 9,288,800 | — | — |
| 2012-12-07 | $37.14 | $38.36 | 7,557,200 | — | — |
| 2012-12-06 | $37.12 | $38.34 | 9,124,000 | — | — |
| 2012-12-05 | $37.01 | $38.24 | 11,971,200 | — | — |
| 2012-12-04 | $36.90 | $38.11 | 9,100,800 | — | — |
| 2012-12-03 | $37.16 | $38.39 | 11,736,800 | — | — |
| 2012-11-30 | $37.43 | $38.66 | 14,048,000 | — | — |
| 2012-11-29 | $37.04 | $38.27 | 12,572,800 | — | — |
| 2012-11-28 | $36.82 | $38.04 | 10,358,400 | — | — |
| 2012-11-27 | $36.70 | $37.90 | 9,981,600 | — | — |
| 2012-11-26 | $36.81 | $38.03 | 8,623,600 | — | — |
| 2012-11-23 | $37.03 | $38.25 | 4,454,400 | — | — |
| 2012-11-21 | $36.67 | $37.87 | 6,565,200 | — | — |
| 2012-11-20 | $36.58 | $37.79 | 9,566,400 | — | — |
| 2012-11-19 | $36.41 | $37.61 | 15,120,400 | — | — |
| 2012-11-16 | $35.68 | $36.85 | 16,632,400 | — | — |
| 2012-11-15 | $35.00 | $36.15 | 13,717,600 | — | — |
| 2012-11-14 | $34.99 | $36.14 | 13,608,000 | — | — |
| 2012-11-13 | $35.61 | $36.70 | 10,149,200 | — | — |
| 2012-11-12 | $35.81 | $36.90 | 8,943,600 | — | — |
| 2012-11-09 | $35.73 | $36.82 | 11,799,600 | — | — |
| 2012-11-08 | $35.51 | $36.60 | 10,133,200 | — | — |
| 2012-11-07 | $35.64 | $36.73 | 10,431,600 | — | — |
| 2012-11-06 | $35.97 | $37.06 | 9,089,200 | — | — |
| 2012-11-05 | $35.38 | $36.46 | 13,864,000 | — | — |
| 2012-11-02 | $35.85 | $36.95 | 18,498,000 | — | — |
| 2012-11-01 | $35.97 | $37.07 | 21,310,000 | — | — |
| 2012-10-31 | $34.69 | $35.75 | 14,271,200 | — | — |
| 2012-10-26 | $34.58 | $35.63 | 12,148,800 | — | — |
| 2012-10-25 | $34.39 | $35.44 | 15,875,600 | — | — |
| 2012-10-24 | $34.12 | $35.17 | 11,478,000 | — | — |
| 2012-10-23 | $34.16 | $35.20 | 11,923,200 | — | — |
| 2012-10-22 | $34.75 | $35.81 | 9,782,800 | — | — |
| 2012-10-19 | $34.99 | $36.06 | 10,134,400 | — | — |
| 2012-10-18 | $35.47 | $36.55 | 11,241,600 | — | — |
| 2012-10-17 | $35.64 | $36.73 | 10,126,000 | — | — |
| 2012-10-16 | $35.29 | $36.37 | 8,324,400 | — | — |
| 2012-10-15 | $34.97 | $36.04 | 9,694,400 | — | — |
| 2012-10-12 | $34.78 | $35.84 | 8,116,000 | — | — |
| 2012-10-11 | $34.76 | $35.83 | 14,057,600 | — | — |
| 2012-10-10 | $34.36 | $35.41 | 8,050,400 | — | — |
| 2012-10-09 | $34.19 | $35.23 | 9,978,000 | — | — |
| 2012-10-08 | $34.68 | $35.74 | 6,803,600 | — | — |
| 2012-10-05 | $35.06 | $36.14 | 11,280,800 | — | — |
| 2012-10-04 | $34.92 | $35.99 | 8,475,600 | — | — |
| 2012-10-03 | $34.63 | $35.69 | 11,717,600 | — | — |
| 2012-10-02 | $34.00 | $35.04 | 10,041,600 | — | — |
| 2012-10-01 | $34.18 | $35.23 | 14,700,800 | — | — |
| 2012-09-28 | $33.57 | $34.60 | 9,431,600 | — | — |
| 2012-09-27 | $33.48 | $34.50 | 8,432,800 | — | — |
| 2012-09-26 | $33.13 | $34.14 | 10,637,200 | — | — |
| 2012-09-25 | $33.64 | $34.67 | 15,398,400 | — | — |
| 2012-09-24 | $33.44 | $34.46 | 10,530,000 | — | — |
| 2012-09-21 | $33.75 | $34.78 | 29,225,600 | — | — |
| 2012-09-20 | $33.65 | $34.68 | 12,779,600 | — | — |
| 2012-09-19 | $33.70 | $34.73 | 11,976,800 | — | — |
| 2012-09-18 | $33.42 | $34.44 | 13,192,400 | — | — |
| 2012-09-17 | $33.47 | $34.49 | 10,649,200 | — | — |
| 2012-09-14 | $33.56 | $34.59 | 13,289,600 | — | — |
| 2012-09-13 | $33.74 | $34.78 | 15,745,200 | — | — |
| 2012-09-12 | $33.37 | $34.39 | 14,656,000 | — | — |
| 2012-09-11 | $32.87 | $33.88 | 15,890,400 | — | — |
| 2012-09-10 | $32.17 | $33.15 | 11,633,600 | — | — |
| 2012-09-07 | $32.43 | $33.42 | 10,789,200 | — | — |
| 2012-09-06 | $32.38 | $33.36 | 15,698,400 | — | — |
| 2012-09-05 | $31.90 | $32.88 | 12,698,800 | — | — |
| 2012-09-04 | $32.13 | $33.11 | 10,200,800 | — | — |
| 2012-08-31 | $32.06 | $33.04 | 13,784,000 | — | — |
| 2012-08-30 | $31.67 | $32.64 | 8,573,600 | — | — |
| 2012-08-29 | $32.01 | $32.98 | 8,583,600 | — | — |
| 2012-08-28 | $31.85 | $32.82 | 7,862,800 | — | — |
| 2012-08-27 | $31.92 | $32.89 | 8,820,400 | — | — |
| 2012-08-24 | $31.67 | $32.63 | 10,650,800 | — | — |
| 2012-08-23 | $31.79 | $32.76 | 7,000,000 | — | — |
| 2012-08-22 | $32.03 | $33.00 | 8,866,000 | — | — |
| 2012-08-21 | $31.88 | $32.85 | 7,605,200 | — | — |
| 2012-08-20 | $32.04 | $33.02 | 8,674,400 | — | — |
| 2012-08-17 | $32.17 | $33.16 | 9,582,400 | — | — |
| 2012-08-16 | $32.42 | $33.41 | 9,121,200 | — | — |
| 2012-08-15 | $32.26 | $33.25 | 7,735,600 | — | — |
| 2012-08-14 | $32.47 | $33.41 | 8,732,400 | — | — |
| 2012-08-13 | $32.08 | $33.00 | 6,454,000 | — | — |
| 2012-08-10 | $32.27 | $33.20 | 5,984,800 | — | — |
| 2012-08-09 | $32.13 | $33.05 | 14,203,600 | — | — |
| 2012-08-08 | $32.79 | $33.73 | 7,962,800 | — | — |
| 2012-08-07 | $32.60 | $33.54 | 13,179,200 | — | — |
| 2012-08-06 | $32.76 | $33.70 | 9,227,600 | — | — |
| 2012-08-03 | $32.74 | $33.69 | 12,934,400 | — | — |
| 2012-08-02 | $32.32 | $33.25 | 11,112,400 | — | — |
| 2012-08-01 | $31.87 | $32.78 | 11,612,000 | — | — |
| 2012-07-31 | $32.27 | $33.20 | 8,961,600 | — | — |
| 2012-07-30 | $32.71 | $33.65 | 12,652,800 | — | — |
| 2012-07-27 | $32.29 | $33.22 | 13,937,600 | — | — |
| 2012-07-26 | $31.69 | $32.61 | 21,036,000 | — | — |
| 2012-07-25 | $30.55 | $31.43 | 15,305,200 | — | — |
| 2012-07-24 | $30.66 | $31.55 | 13,504,000 | — | — |
| 2012-07-23 | $31.12 | $32.01 | 11,391,200 | — | — |
| 2012-07-20 | $31.44 | $32.34 | 11,816,800 | — | — |
| 2012-07-19 | $31.35 | $32.25 | 13,832,400 | — | — |
| 2012-07-18 | $31.96 | $32.88 | 11,903,600 | — | — |
| 2012-07-17 | $32.06 | $32.98 | 10,766,800 | — | — |
| 2012-07-16 | $31.79 | $32.70 | 30,607,600 | — | — |
| 2012-07-13 | $31.02 | $31.92 | 12,112,800 | — | — |
| 2012-07-12 | $30.66 | $31.54 | 15,067,600 | — | — |
| 2012-07-11 | $30.18 | $31.06 | 11,644,000 | — | — |
| 2012-07-10 | $30.57 | $31.45 | 18,204,000 | — | — |
| 2012-07-09 | $30.91 | $31.80 | 17,684,000 | — | — |
| 2012-07-06 | $31.32 | $32.22 | 9,631,200 | — | — |
| 2012-07-05 | $31.75 | $32.67 | 11,298,000 | — | — |
| 2012-07-03 | $31.58 | $32.50 | 6,364,400 | — | — |
| 2012-07-02 | $31.66 | $32.57 | 17,042,400 | — | — |
| 2012-06-29 | $30.91 | $31.80 | 15,931,200 | — | — |
| 2012-06-28 | $30.38 | $31.26 | 11,514,800 | — | — |
| 2012-06-27 | $30.86 | $31.75 | 13,768,400 | — | — |
| 2012-06-26 | $30.79 | $31.68 | 13,128,800 | — | — |
| 2012-06-25 | $30.32 | $31.19 | 16,164,000 | — | — |
| 2012-06-22 | $31.24 | $32.14 | 37,216,000 | — | — |
| 2012-06-21 | $29.87 | $30.73 | 13,061,200 | — | — |
| 2012-06-20 | $30.65 | $31.53 | 12,702,800 | — | — |
| 2012-06-19 | $30.34 | $31.21 | 10,270,400 | — | — |
| 2012-06-18 | $30.03 | $30.89 | 10,931,600 | — | — |
| 2012-06-15 | $29.60 | $30.45 | 12,551,600 | — | — |
| 2012-06-14 | $29.12 | $29.96 | 13,152,800 | — | — |
| 2012-06-13 | $28.73 | $29.55 | 14,891,200 | — | — |
| 2012-06-12 | $29.29 | $30.13 | 10,398,800 | — | — |
| 2012-06-11 | $29.09 | $29.93 | 10,942,800 | — | — |
| 2012-06-08 | $29.15 | $29.99 | 10,376,800 | — | — |
| 2012-06-07 | $29.20 | $30.04 | 9,158,000 | — | — |
| 2012-06-06 | $29.08 | $29.92 | 12,384,000 | — | — |
| 2012-06-05 | $28.45 | $29.27 | 11,374,800 | — | — |
| 2012-06-04 | $28.54 | $29.36 | 16,646,400 | — | — |
| 2012-06-01 | $28.06 | $28.87 | 18,650,400 | — | — |
| 2012-05-31 | $28.80 | $29.63 | 21,004,000 | — | — |
| 2012-05-30 | $29.37 | $30.22 | 18,346,400 | — | — |
| 2012-05-29 | $30.07 | $30.94 | 18,006,400 | — | — |
| 2012-05-25 | $29.84 | $30.70 | 11,780,000 | — | — |
| 2012-05-24 | $29.94 | $30.81 | 12,749,600 | — | — |
| 2012-05-23 | $29.79 | $30.65 | 16,558,000 | — | — |
| 2012-05-22 | $29.60 | $30.45 | 18,594,400 | — | — |
| 2012-05-21 | $29.06 | $29.89 | 13,272,000 | — | — |
| 2012-05-18 | $28.16 | $28.97 | 25,934,800 | — | — |
| 2012-05-17 | $28.75 | $29.58 | 17,814,800 | — | — |
| 2012-05-16 | $29.38 | $30.23 | 17,339,600 | — | — |
| 2012-05-15 | $29.15 | $29.94 | 12,589,200 | — | — |
| 2012-05-14 | $29.18 | $29.96 | 16,246,400 | — | — |
| 2012-05-11 | $29.48 | $30.27 | 8,139,600 | — | — |
| 2012-05-10 | $29.54 | $30.34 | 13,468,000 | — | — |
| 2012-05-09 | $29.36 | $30.14 | 17,672,800 | — | — |
| 2012-05-08 | $29.54 | $30.33 | 14,596,800 | — | — |
| 2012-05-07 | $29.63 | $30.42 | 13,476,800 | — | — |
| 2012-05-04 | $29.45 | $30.24 | 23,403,600 | — | — |
| 2012-05-03 | $29.10 | $29.88 | 47,838,000 | — | — |
| 2012-05-02 | $30.55 | $31.37 | 25,366,800 | — | — |
| 2012-05-01 | $30.77 | $31.60 | 17,178,000 | — | — |
| 2012-04-30 | $30.75 | $31.57 | 9,375,200 | — | — |
| 2012-04-27 | $30.88 | $31.71 | 9,787,200 | — | — |
| 2012-04-26 | $30.80 | $31.63 | 11,107,600 | — | — |
| 2012-04-25 | $30.45 | $31.27 | 12,150,800 | — | — |
| 2012-04-24 | $29.73 | $30.53 | 9,430,800 | — | — |
| 2012-04-23 | $29.53 | $30.32 | 17,347,200 | — | — |
| 2012-04-20 | $30.25 | $31.07 | 7,841,200 | — | — |
| 2012-04-19 | $30.30 | $31.11 | 8,522,400 | — | — |
| 2012-04-18 | $30.45 | $31.26 | 8,480,000 | — | — |
| 2012-04-17 | $30.52 | $31.34 | 10,328,800 | — | — |
| 2012-04-16 | $30.21 | $31.02 | 18,308,400 | — | — |
| 2012-04-13 | $30.79 | $31.62 | 21,497,200 | — | — |
| 2012-04-12 | $30.25 | $31.07 | 17,164,000 | — | — |
| 2012-04-11 | $29.34 | $30.13 | 14,171,200 | — | — |
| 2012-04-10 | $29.18 | $29.97 | 10,679,200 | — | — |
| 2012-04-09 | $29.88 | $30.68 | 13,295,600 | — | — |
| 2012-04-05 | $30.25 | $31.07 | 13,395,600 | — | — |
| 2012-04-04 | $29.75 | $30.54 | 10,308,800 | — | — |
| 2012-04-03 | $30.09 | $30.90 | 15,691,600 | — | — |
| 2012-04-02 | $29.75 | $30.54 | 11,777,600 | — | — |
| 2012-03-30 | $29.50 | $30.29 | 12,002,000 | — | — |
| 2012-03-29 | $29.75 | $30.55 | 8,691,200 | — | — |
| 2012-03-28 | $29.84 | $30.64 | 8,992,000 | — | — |
| 2012-03-27 | $29.95 | $30.76 | 10,662,000 | — | — |
| 2012-03-26 | $30.01 | $30.82 | 16,363,600 | — | — |
| 2012-03-23 | $29.70 | $30.49 | 10,151,200 | — | — |
| 2012-03-22 | $29.32 | $30.11 | 9,368,000 | — | — |
| 2012-03-21 | $29.19 | $29.97 | 8,427,200 | — | — |
| 2012-03-20 | $29.13 | $29.91 | 10,588,000 | — | — |
| 2012-03-19 | $29.71 | $30.51 | 15,918,400 | — | — |
| 2012-03-16 | $29.17 | $29.95 | 16,006,400 | — | — |
| 2012-03-15 | $29.25 | $30.04 | 13,293,200 | — | — |
| 2012-03-14 | $29.19 | $29.97 | 14,996,000 | — | — |
| 2012-03-13 | $29.32 | $30.11 | 12,785,600 | — | — |
| 2012-03-12 | $29.13 | $29.92 | 7,709,200 | — | — |
| 2012-03-09 | $29.29 | $30.08 | 8,457,600 | — | — |
| 2012-03-08 | $29.49 | $30.29 | 9,520,400 | — | — |
| 2012-03-07 | $28.91 | $29.69 | 10,694,000 | — | — |
| 2012-03-06 | $28.71 | $29.48 | 13,302,000 | — | — |
| 2012-03-05 | $29.06 | $29.84 | 10,153,600 | — | — |
| 2012-03-02 | $29.04 | $29.82 | 12,213,600 | — | — |
| 2012-03-01 | $29.30 | $30.08 | 11,174,000 | — | — |
| 2012-02-29 | $29.09 | $29.87 | 15,217,600 | — | — |
| 2012-02-28 | $29.74 | $30.54 | 11,937,200 | — | — |
| 2012-02-27 | $29.22 | $30.00 | 15,812,800 | — | — |
| 2012-02-24 | $29.39 | $30.18 | 11,094,000 | — | — |
| 2012-02-23 | $29.12 | $29.90 | 10,890,800 | — | — |
| 2012-02-22 | $29.09 | $29.87 | 14,381,200 | — | — |
| 2012-02-21 | $28.55 | $29.32 | 10,819,600 | — | — |
| 2012-02-17 | $28.75 | $29.53 | 15,512,800 | — | — |
| 2012-02-16 | $28.45 | $29.21 | 15,971,600 | — | — |
| 2012-02-15 | $28.78 | $29.55 | 21,701,200 | — | — |
| 2012-02-14 | $28.81 | $29.53 | 17,960,800 | — | — |
| 2012-02-13 | $28.18 | $28.88 | 22,078,400 | — | — |
| 2012-02-10 | $28.48 | $29.18 | 21,888,800 | — | — |
| 2012-02-09 | $28.11 | $28.81 | 39,601,200 | — | — |
| 2012-02-08 | $27.09 | $27.76 | 22,742,000 | — | — |
| 2012-02-07 | $26.75 | $27.41 | 13,045,600 | — | — |
| 2012-02-06 | $26.84 | $27.51 | 13,349,600 | — | — |
| 2012-02-03 | $26.76 | $27.42 | 16,533,200 | — | — |
| 2012-02-02 | $26.51 | $27.18 | 33,740,400 | — | — |
| 2012-02-01 | $25.63 | $26.27 | 15,376,800 | — | — |
| 2012-01-31 | $25.16 | $25.79 | 13,240,400 | — | — |
| 2012-01-30 | $24.97 | $25.59 | 12,476,000 | — | — |
| 2012-01-27 | $25.26 | $25.89 | 11,362,800 | — | — |
| 2012-01-26 | $25.22 | $25.84 | 13,939,200 | — | — |
| 2012-01-25 | $25.14 | $25.77 | 15,088,400 | — | — |
| 2012-01-24 | $25.25 | $25.88 | 12,140,800 | — | — |
| 2012-01-23 | $24.90 | $25.52 | 16,166,400 | — | — |
| 2012-01-20 | $25.15 | $25.77 | 20,032,800 | — | — |
| 2012-01-19 | $25.59 | $26.23 | 14,567,600 | — | — |
| 2012-01-18 | $25.95 | $26.59 | 11,752,400 | — | — |
| 2012-01-17 | $25.63 | $26.27 | 17,018,800 | — | — |
| 2012-01-13 | $25.18 | $25.81 | 16,623,200 | — | — |
| 2012-01-12 | $25.33 | $25.97 | 16,708,800 | — | — |
| 2012-01-11 | $24.78 | $25.40 | 19,016,000 | — | — |
| 2012-01-10 | $24.95 | $25.57 | 18,711,600 | — | — |
| 2012-01-09 | $24.98 | $25.60 | 18,002,400 | — | — |
| 2012-01-06 | $25.18 | $25.81 | 13,089,200 | — | — |
| 2012-01-05 | $25.48 | $26.11 | 12,096,400 | — | — |
| 2012-01-04 | $25.29 | $25.92 | 16,522,000 | — | — |
| 2012-01-03 | $25.75 | $26.39 | 16,829,200 | — | — |