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
- 1982-01-04 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 | $31.19 | $69.42 | 9,587,378 | — | — |
| 2012-12-28 | $30.26 | $67.35 | 6,129,573 | — | — |
| 2012-12-27 | $30.92 | $68.83 | 6,086,688 | — | — |
| 2012-12-26 | $30.79 | $68.53 | 4,689,431 | — | — |
| 2012-12-24 | $30.84 | $68.65 | 2,965,287 | — | — |
| 2012-12-21 | $31.21 | $69.46 | 9,025,828 | — | — |
| 2012-12-20 | $31.43 | $69.95 | 8,287,925 | — | — |
| 2012-12-19 | $31.11 | $69.24 | 9,006,464 | — | — |
| 2012-12-18 | $31.30 | $69.67 | 10,213,693 | — | — |
| 2012-12-17 | $31.12 | $69.26 | 9,400,633 | — | — |
| 2012-12-14 | $30.50 | $67.90 | 7,986,856 | — | — |
| 2012-12-13 | $29.80 | $66.33 | 7,726,156 | — | — |
| 2012-12-12 | $29.97 | $66.72 | 10,327,141 | — | — |
| 2012-12-11 | $29.85 | $66.45 | 8,889,625 | — | — |
| 2012-12-10 | $29.85 | $66.45 | 9,119,803 | — | — |
| 2012-12-07 | $29.12 | $64.83 | 6,633,031 | — | — |
| 2012-12-06 | $29.07 | $64.70 | 8,322,605 | — | — |
| 2012-12-05 | $28.65 | $63.77 | 9,668,553 | — | — |
| 2012-12-04 | $29.44 | $65.54 | 8,199,311 | — | — |
| 2012-12-03 | $29.15 | $64.89 | 6,407,777 | — | — |
| 2012-11-30 | $29.49 | $65.64 | 5,491,880 | — | — |
| 2012-11-29 | $29.47 | $65.60 | 10,814,081 | — | — |
| 2012-11-28 | $28.93 | $64.40 | 8,817,312 | — | — |
| 2012-11-27 | $28.47 | $63.38 | 7,386,688 | — | — |
| 2012-11-26 | $28.88 | $64.28 | 5,196,281 | — | — |
| 2012-11-23 | $29.18 | $64.95 | 4,847,952 | — | — |
| 2012-11-21 | $28.34 | $63.08 | 7,014,400 | — | — |
| 2012-11-20 | $27.93 | $62.16 | 8,687,563 | — | — |
| 2012-11-19 | $27.52 | $61.26 | 10,519,357 | — | — |
| 2012-11-16 | $26.84 | $59.38 | 10,663,984 | — | — |
| 2012-11-15 | $27.04 | $59.83 | 9,353,153 | — | — |
| 2012-11-14 | $26.38 | $58.37 | 10,463,563 | — | — |
| 2012-11-13 | $26.71 | $59.10 | 7,324,111 | — | — |
| 2012-11-12 | $26.93 | $59.58 | 5,595,044 | — | — |
| 2012-11-09 | $27.05 | $59.85 | 7,993,858 | — | — |
| 2012-11-08 | $26.85 | $59.40 | 10,936,718 | — | — |
| 2012-11-07 | $26.86 | $59.44 | 9,746,555 | — | — |
| 2012-11-06 | $27.48 | $60.80 | 12,928,564 | — | — |
| 2012-11-05 | $26.40 | $58.41 | 6,161,299 | — | — |
| 2012-11-02 | $25.78 | $57.04 | 8,690,845 | — | — |
| 2012-11-01 | $26.29 | $58.17 | 9,814,712 | — | — |
| 2012-10-31 | $26.60 | $58.86 | 11,471,684 | — | — |
| 2012-10-26 | $26.54 | $58.72 | 8,734,934 | — | — |
| 2012-10-25 | $26.04 | $57.62 | 5,356,443 | — | — |
| 2012-10-24 | $25.97 | $57.46 | 7,861,265 | — | — |
| 2012-10-23 | $25.92 | $57.36 | 13,205,674 | — | — |
| 2012-10-22 | $26.94 | $59.61 | 4,851,999 | — | — |
| 2012-10-19 | $26.99 | $59.73 | 7,803,721 | — | — |
| 2012-10-18 | $27.09 | $59.95 | 8,072,845 | — | — |
| 2012-10-17 | $27.45 | $60.74 | 11,318,962 | — | — |
| 2012-10-16 | $26.98 | $59.71 | 8,639,427 | — | — |
| 2012-10-15 | $26.33 | $58.27 | 9,687,151 | — | — |
| 2012-10-12 | $26.52 | $58.67 | 16,959,626 | — | — |
| 2012-10-11 | $26.64 | $58.94 | 13,993,354 | — | — |
| 2012-10-10 | $26.94 | $59.61 | 21,215,395 | — | — |
| 2012-10-09 | $28.70 | $63.51 | 6,875,681 | — | — |
| 2012-10-08 | $28.99 | $64.14 | 9,590,113 | — | — |
| 2012-10-05 | $29.15 | $64.50 | 12,872,223 | — | — |
| 2012-10-04 | $29.81 | $65.96 | 7,331,113 | — | — |
| 2012-10-03 | $28.88 | $63.89 | 8,158,614 | — | — |
| 2012-10-02 | $29.38 | $65.01 | 5,513,104 | — | — |
| 2012-10-01 | $29.37 | $64.99 | 6,677,010 | — | — |
| 2012-09-28 | $28.96 | $64.08 | 7,750,443 | — | — |
| 2012-09-27 | $28.74 | $63.59 | 7,026,434 | — | — |
| 2012-09-26 | $28.24 | $62.50 | 7,611,177 | — | — |
| 2012-09-25 | $28.77 | $63.65 | 6,760,264 | — | — |
| 2012-09-24 | $29.02 | $64.22 | 5,705,976 | — | — |
| 2012-09-21 | $29.22 | $64.66 | 8,333,873 | — | — |
| 2012-09-20 | $29.38 | $65.01 | 8,895,533 | — | — |
| 2012-09-19 | $29.45 | $65.17 | 9,126,476 | — | — |
| 2012-09-18 | $28.88 | $63.91 | 13,113,778 | — | — |
| 2012-09-17 | $29.29 | $64.80 | 16,040,119 | — | — |
| 2012-09-14 | $30.85 | $68.26 | 12,722,673 | — | — |
| 2012-09-13 | $29.97 | $66.32 | 12,592,159 | — | — |
| 2012-09-12 | $29.96 | $66.30 | 12,298,967 | — | — |
| 2012-09-11 | $29.95 | $66.28 | 8,930,322 | — | — |
| 2012-09-10 | $29.27 | $64.76 | 6,772,516 | — | — |
| 2012-09-07 | $29.41 | $65.09 | 8,514,821 | — | — |
| 2012-09-06 | $28.72 | $63.55 | 11,116,572 | — | — |
| 2012-09-05 | $28.54 | $63.14 | 10,620,114 | — | — |
| 2012-09-04 | $28.35 | $62.74 | 8,100,961 | — | — |
| 2012-08-31 | $28.57 | $63.23 | 9,974,326 | — | — |
| 2012-08-30 | $28.09 | $62.15 | 9,175,487 | — | — |
| 2012-08-29 | $28.13 | $62.23 | 9,197,039 | — | — |
| 2012-08-28 | $28.45 | $62.94 | 14,353,061 | — | — |
| 2012-08-27 | $28.13 | $62.23 | 21,629,583 | — | — |
| 2012-08-24 | $26.73 | $59.14 | 7,570,261 | — | — |
| 2012-08-23 | $26.70 | $59.08 | 6,186,351 | — | — |
| 2012-08-22 | $27.01 | $59.77 | 8,229,396 | — | — |
| 2012-08-21 | $27.24 | $60.27 | 14,571,642 | — | — |
| 2012-08-20 | $27.19 | $60.17 | 12,705,716 | — | — |
| 2012-08-17 | $26.33 | $58.25 | 7,655,156 | — | — |
| 2012-08-16 | $26.53 | $58.70 | 8,768,410 | — | — |
| 2012-08-15 | $26.14 | $57.85 | 8,138,157 | — | — |
| 2012-08-14 | $26.24 | $58.07 | 8,015,191 | — | — |
| 2012-08-13 | $26.08 | $57.70 | 8,572,037 | — | — |
| 2012-08-10 | $26.60 | $58.50 | 8,591,948 | — | — |
| 2012-08-09 | $26.38 | $58.02 | 9,275,151 | — | — |
| 2012-08-08 | $26.29 | $57.82 | 9,889,979 | — | — |
| 2012-08-07 | $26.11 | $57.42 | 13,191,343 | — | — |
| 2012-08-06 | $25.72 | $56.57 | 9,057,664 | — | — |
| 2012-08-03 | $25.45 | $55.97 | 9,699,185 | — | — |
| 2012-08-02 | $24.95 | $54.88 | 12,233,108 | — | — |
| 2012-08-01 | $24.82 | $54.58 | 14,079,889 | — | — |
| 2012-07-31 | $25.14 | $55.29 | 24,909,833 | — | — |
| 2012-07-30 | $23.84 | $52.43 | 9,665,052 | — | — |
| 2012-07-27 | $23.86 | $52.47 | 10,944,814 | — | — |
| 2012-07-26 | $23.32 | $51.29 | 6,807,634 | — | — |
| 2012-07-25 | $22.79 | $50.12 | 8,424,238 | — | — |
| 2012-07-24 | $23.03 | $50.66 | 11,321,150 | — | — |
| 2012-07-23 | $23.45 | $51.57 | 8,714,038 | — | — |
| 2012-07-20 | $23.35 | $51.35 | 7,192,831 | — | — |
| 2012-07-19 | $23.24 | $51.10 | 8,269,437 | — | — |
| 2012-07-18 | $23.60 | $51.91 | 10,198,924 | — | — |
| 2012-07-17 | $23.26 | $51.16 | 9,699,404 | — | — |
| 2012-07-16 | $23.07 | $50.74 | 8,155,879 | — | — |
| 2012-07-13 | $22.72 | $49.98 | 7,325,643 | — | — |
| 2012-07-12 | $22.21 | $48.85 | 11,489,079 | — | — |
| 2012-07-11 | $21.96 | $48.29 | 8,426,535 | — | — |
| 2012-07-10 | $21.61 | $47.53 | 10,723,716 | — | — |
| 2012-07-09 | $21.76 | $47.87 | 10,419,037 | — | — |
| 2012-07-06 | $22.45 | $49.38 | 7,695,524 | — | — |
| 2012-07-05 | $22.31 | $49.07 | 6,511,379 | — | — |
| 2012-07-03 | $22.86 | $50.28 | 6,447,270 | — | — |
| 2012-07-02 | $22.11 | $48.63 | 7,418,523 | — | — |
| 2012-06-29 | $22.07 | $48.55 | 8,783,617 | — | — |
| 2012-06-28 | $21.87 | $48.11 | 9,603,023 | — | — |
| 2012-06-27 | $21.59 | $47.49 | 10,452,951 | — | — |
| 2012-06-26 | $21.34 | $46.94 | 8,271,187 | — | — |
| 2012-06-25 | $21.00 | $46.18 | 8,785,805 | — | — |
| 2012-06-22 | $21.48 | $47.24 | 10,713,870 | — | — |
| 2012-06-21 | $21.01 | $46.22 | 12,931,736 | — | — |
| 2012-06-20 | $21.52 | $47.33 | 14,081,530 | — | — |
| 2012-06-19 | $21.05 | $46.30 | 14,676,448 | — | — |
| 2012-06-18 | $19.92 | $43.81 | 6,999,959 | — | — |
| 2012-06-15 | $20.33 | $44.71 | 8,073,173 | — | — |
| 2012-06-14 | $20.01 | $44.01 | 9,434,984 | — | — |
| 2012-06-13 | $19.87 | $43.71 | 10,258,547 | — | — |
| 2012-06-12 | $20.37 | $44.79 | 18,287,523 | — | — |
| 2012-06-11 | $19.97 | $43.93 | 14,776,220 | — | — |
| 2012-06-08 | $19.44 | $42.76 | 7,162,856 | — | — |
| 2012-06-07 | $19.61 | $43.12 | 6,896,904 | — | — |
| 2012-06-06 | $19.85 | $43.67 | 7,522,235 | — | — |
| 2012-06-05 | $19.20 | $42.22 | 7,046,454 | — | — |
| 2012-06-04 | $18.62 | $40.95 | 7,889,819 | — | — |
| 2012-06-01 | $18.90 | $41.58 | 8,125,357 | — | — |
| 2012-05-31 | $19.29 | $42.42 | 10,258,547 | — | — |
| 2012-05-30 | $19.94 | $43.85 | 9,806,288 | — | — |
| 2012-05-29 | $20.45 | $44.97 | 6,333,385 | — | — |
| 2012-05-25 | $20.42 | $44.91 | 4,937,003 | — | — |
| 2012-05-24 | $20.22 | $44.47 | 9,244,191 | — | — |
| 2012-05-23 | $20.30 | $44.65 | 8,838,098 | — | — |
| 2012-05-22 | $20.16 | $44.35 | 9,158,968 | — | — |
| 2012-05-21 | $20.00 | $43.99 | 7,189,330 | — | — |
| 2012-05-18 | $19.60 | $42.80 | 8,507,929 | — | — |
| 2012-05-17 | $19.73 | $43.10 | 9,361,577 | — | — |
| 2012-05-16 | $19.95 | $43.58 | 9,277,339 | — | — |
| 2012-05-15 | $19.67 | $42.96 | 10,313,138 | — | — |
| 2012-05-14 | $20.16 | $44.02 | 7,293,370 | — | — |
| 2012-05-11 | $20.60 | $45.00 | 6,029,909 | — | — |
| 2012-05-10 | $20.62 | $45.04 | 6,806,540 | — | — |
| 2012-05-09 | $20.55 | $44.88 | 11,282,203 | — | — |
| 2012-05-08 | $20.62 | $45.04 | 10,237,214 | — | — |
| 2012-05-07 | $20.91 | $45.68 | 6,618,262 | — | — |
| 2012-05-04 | $20.98 | $45.82 | 7,210,226 | — | — |
| 2012-05-03 | $21.52 | $46.99 | 9,873,131 | — | — |
| 2012-05-02 | $22.13 | $48.33 | 8,777,490 | — | — |
| 2012-05-01 | $22.71 | $49.59 | 9,744,477 | — | — |
| 2012-04-30 | $22.58 | $49.31 | 8,542,171 | — | — |
| 2012-04-27 | $22.96 | $50.15 | 8,548,516 | — | — |
| 2012-04-26 | $22.46 | $49.05 | 5,834,849 | — | — |
| 2012-04-25 | $22.08 | $48.23 | 8,229,177 | — | — |
| 2012-04-24 | $21.87 | $47.77 | 8,222,613 | — | — |
| 2012-04-23 | $21.59 | $47.15 | 6,760,482 | — | — |
| 2012-04-20 | $21.71 | $47.41 | 7,009,696 | — | — |
| 2012-04-19 | $21.85 | $47.71 | 7,542,583 | — | — |
| 2012-04-18 | $21.83 | $47.67 | 8,075,033 | — | — |
| 2012-04-17 | $22.01 | $48.07 | 12,911,935 | — | — |
| 2012-04-16 | $21.35 | $46.63 | 12,294,810 | — | — |
| 2012-04-13 | $22.07 | $48.19 | 9,286,528 | — | — |
| 2012-04-12 | $22.79 | $49.77 | 10,051,781 | — | — |
| 2012-04-11 | $21.75 | $47.49 | 9,493,404 | — | — |
| 2012-04-10 | $21.57 | $47.11 | 16,031,367 | — | — |
| 2012-04-09 | $22.59 | $49.33 | 6,233,721 | — | — |
| 2012-04-05 | $22.80 | $49.79 | 11,794,523 | — | — |
| 2012-04-04 | $23.10 | $50.45 | 11,861,039 | — | — |
| 2012-04-03 | $23.22 | $50.71 | 17,330,929 | — | — |
| 2012-04-02 | $24.07 | $52.56 | 9,081,403 | — | — |
| 2012-03-30 | $23.56 | $51.45 | 18,384,561 | — | — |
| 2012-03-29 | $24.36 | $53.20 | 12,737,661 | — | — |
| 2012-03-28 | $24.97 | $54.54 | 12,209,696 | — | — |
| 2012-03-27 | $25.16 | $54.94 | 13,477,314 | — | — |
| 2012-03-26 | $24.73 | $54.00 | 8,125,904 | — | — |
| 2012-03-23 | $24.40 | $53.28 | 8,607,920 | — | — |
| 2012-03-22 | $24.17 | $52.78 | 10,648,558 | — | — |
| 2012-03-21 | $24.81 | $54.18 | 7,889,272 | — | — |
| 2012-03-20 | $25.10 | $54.82 | 9,405,556 | — | — |
| 2012-03-19 | $25.55 | $55.80 | 7,663,470 | — | — |
| 2012-03-16 | $25.59 | $55.88 | 12,380,689 | — | — |
| 2012-03-15 | $25.61 | $55.94 | 10,996,779 | — | — |
| 2012-03-14 | $25.58 | $55.86 | 8,983,381 | — | — |
| 2012-03-13 | $26.03 | $56.86 | 12,062,225 | — | — |
| 2012-03-12 | $25.80 | $56.34 | 10,991,527 | — | — |
| 2012-03-09 | $26.11 | $57.02 | 17,737,350 | — | — |
| 2012-03-08 | $25.48 | $55.64 | 17,973,435 | — | — |
| 2012-03-07 | $24.68 | $53.90 | 23,120,705 | — | — |
| 2012-03-06 | $23.01 | $50.25 | 7,909,511 | — | — |
| 2012-03-05 | $23.48 | $51.29 | 8,166,929 | — | — |
| 2012-03-02 | $23.78 | $51.94 | 12,929,548 | — | — |
| 2012-03-01 | $23.49 | $51.31 | 16,143,830 | — | — |
| 2012-02-29 | $22.39 | $48.89 | 9,602,913 | — | — |
| 2012-02-28 | $22.66 | $49.49 | 14,623,389 | — | — |
| 2012-02-27 | $22.42 | $48.97 | 9,934,505 | — | — |
| 2012-02-24 | $22.29 | $48.69 | 14,939,117 | — | — |
| 2012-02-23 | $23.58 | $51.51 | 8,348,423 | — | — |
| 2012-02-22 | $23.32 | $50.93 | 7,055,315 | — | — |
| 2012-02-21 | $23.34 | $50.97 | 8,739,200 | — | — |
| 2012-02-17 | $22.84 | $49.89 | 8,732,855 | — | — |
| 2012-02-16 | $23.17 | $50.61 | 11,733,916 | — | — |
| 2012-02-15 | $22.73 | $49.65 | 11,305,505 | — | — |
| 2012-02-14 | $22.50 | $49.15 | 7,654,718 | — | — |
| 2012-02-13 | $22.35 | $48.81 | 8,089,911 | — | — |
| 2012-02-10 | $22.68 | $49.23 | 7,612,818 | — | — |
| 2012-02-09 | $23.12 | $50.18 | 10,514,762 | — | — |
| 2012-02-08 | $22.89 | $49.69 | 12,446,110 | — | — |
| 2012-02-07 | $23.12 | $50.18 | 11,299,270 | — | — |
| 2012-02-06 | $22.72 | $49.33 | 8,115,292 | — | — |
| 2012-02-03 | $22.51 | $48.87 | 9,529,506 | — | — |
| 2012-02-02 | $22.01 | $47.78 | 9,327,116 | — | — |
| 2012-02-01 | $21.92 | $47.58 | 14,013,812 | — | — |
| 2012-01-31 | $21.93 | $47.60 | 13,635,507 | — | — |
| 2012-01-30 | $22.19 | $48.18 | 8,490,315 | — | — |
| 2012-01-27 | $22.05 | $47.86 | 12,493,480 | — | — |
| 2012-01-26 | $21.84 | $47.40 | 10,611,472 | — | — |
| 2012-01-25 | $22.53 | $48.91 | 14,999,178 | — | — |
| 2012-01-24 | $22.11 | $48.00 | 12,892,134 | — | — |
| 2012-01-23 | $21.50 | $46.67 | 8,930,213 | — | — |
| 2012-01-20 | $21.49 | $46.65 | 9,967,325 | — | — |
| 2012-01-19 | $21.02 | $45.64 | 10,919,652 | — | — |
| 2012-01-18 | $21.07 | $45.74 | 17,263,539 | — | — |
| 2012-01-17 | $20.14 | $43.71 | 16,177,197 | — | — |
| 2012-01-13 | $19.21 | $41.71 | 9,392,865 | — | — |
| 2012-01-12 | $19.14 | $41.55 | 14,806,743 | — | — |
| 2012-01-11 | $18.69 | $40.58 | 12,648,719 | — | — |
| 2012-01-10 | $18.35 | $39.84 | 10,333,924 | — | — |
| 2012-01-09 | $17.93 | $38.91 | 12,095,483 | — | — |
| 2012-01-06 | $18.62 | $40.42 | 11,848,348 | — | — |
| 2012-01-05 | $18.11 | $39.31 | 22,271,433 | — | — |
| 2012-01-04 | $18.67 | $40.52 | 17,317,911 | — | — |
| 2012-01-03 | $19.13 | $41.53 | 15,346,632 | — | — |