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
- 1988-11-02 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 | $25.68 | $48.96 | 7,913,727 | — | — |
| 2012-12-28 | $25.49 | $48.61 | 8,195,078 | — | — |
| 2012-12-27 | $25.70 | $49.00 | 11,182,223 | — | — |
| 2012-12-26 | $25.59 | $48.78 | 6,242,888 | — | — |
| 2012-12-24 | $25.61 | $48.82 | 2,233,148 | — | — |
| 2012-12-21 | $25.62 | $48.84 | 10,289,120 | — | — |
| 2012-12-20 | $25.94 | $49.46 | 8,058,817 | — | — |
| 2012-12-19 | $25.85 | $49.29 | 8,502,131 | — | — |
| 2012-12-18 | $25.87 | $49.33 | 11,900,805 | — | — |
| 2012-12-17 | $26.13 | $49.81 | 10,685,346 | — | — |
| 2012-12-14 | $26.33 | $50.20 | 8,188,309 | — | — |
| 2012-12-13 | $26.64 | $50.78 | 7,805,032 | — | — |
| 2012-12-12 | $26.50 | $50.53 | 7,825,829 | — | — |
| 2012-12-11 | $26.42 | $50.38 | 4,972,395 | — | — |
| 2012-12-10 | $26.37 | $50.28 | 7,329,051 | — | — |
| 2012-12-07 | $26.38 | $50.30 | 9,289,089 | — | — |
| 2012-12-06 | $26.43 | $50.39 | 12,657,745 | — | — |
| 2012-12-05 | $26.17 | $49.89 | 12,993,247 | — | — |
| 2012-12-04 | $26.24 | $50.03 | 7,347,886 | — | — |
| 2012-12-03 | $26.15 | $49.85 | 12,292,126 | — | — |
| 2012-11-30 | $26.30 | $50.14 | 7,929,227 | — | — |
| 2012-11-29 | $26.20 | $49.95 | 8,023,893 | — | — |
| 2012-11-28 | $25.81 | $49.21 | 11,917,973 | — | — |
| 2012-11-27 | $25.52 | $48.66 | 8,895,610 | — | — |
| 2012-11-26 | $25.75 | $49.09 | 4,872,038 | — | — |
| 2012-11-23 | $25.93 | $49.44 | 4,562,925 | — | — |
| 2012-11-21 | $25.85 | $49.29 | 8,839,693 | — | — |
| 2012-11-20 | $25.70 | $49.00 | 8,590,323 | — | — |
| 2012-11-19 | $26.08 | $48.71 | 10,192,001 | — | — |
| 2012-11-16 | $25.76 | $48.12 | 8,942,011 | — | — |
| 2012-11-15 | $25.68 | $47.96 | 12,459,289 | — | — |
| 2012-11-14 | $26.06 | $48.67 | 12,964,700 | — | — |
| 2012-11-13 | $26.19 | $48.92 | 20,766,299 | — | — |
| 2012-11-12 | $26.90 | $50.25 | 4,967,980 | — | — |
| 2012-11-09 | $27.07 | $50.57 | 9,243,473 | — | — |
| 2012-11-08 | $27.21 | $50.82 | 7,504,454 | — | — |
| 2012-11-07 | $27.45 | $51.28 | 8,519,200 | — | — |
| 2012-11-06 | $27.60 | $51.56 | 6,058,264 | — | — |
| 2012-11-05 | $27.43 | $51.24 | 5,896,104 | — | — |
| 2012-11-02 | $27.43 | $51.24 | 12,015,680 | — | — |
| 2012-11-01 | $27.97 | $52.25 | 7,013,365 | — | — |
| 2012-10-31 | $27.76 | $51.85 | 6,914,971 | — | — |
| 2012-10-26 | $27.94 | $52.19 | 6,869,256 | — | — |
| 2012-10-25 | $28.18 | $52.63 | 7,349,848 | — | — |
| 2012-10-24 | $28.27 | $52.80 | 10,225,061 | — | — |
| 2012-10-23 | $28.50 | $53.24 | 8,310,836 | — | — |
| 2012-10-22 | $28.98 | $54.13 | 5,694,116 | — | — |
| 2012-10-19 | $28.93 | $54.04 | 6,790,874 | — | — |
| 2012-10-18 | $28.93 | $54.04 | 13,125,093 | — | — |
| 2012-10-17 | $28.80 | $53.79 | 7,580,187 | — | — |
| 2012-10-16 | $28.63 | $53.48 | 8,544,510 | — | — |
| 2012-10-15 | $28.56 | $53.35 | 6,907,908 | — | — |
| 2012-10-12 | $28.70 | $53.60 | 7,518,482 | — | — |
| 2012-10-11 | $29.09 | $54.34 | 5,302,305 | — | — |
| 2012-10-10 | $29.12 | $54.40 | 4,922,952 | — | — |
| 2012-10-09 | $29.18 | $54.51 | 5,078,931 | — | — |
| 2012-10-08 | $29.59 | $55.27 | 4,338,767 | — | — |
| 2012-10-05 | $29.70 | $55.48 | 4,882,829 | — | — |
| 2012-10-04 | $29.47 | $55.05 | 5,675,281 | — | — |
| 2012-10-03 | $29.25 | $54.63 | 5,834,792 | — | — |
| 2012-10-02 | $28.95 | $54.08 | 5,844,504 | — | — |
| 2012-10-01 | $28.95 | $54.08 | 4,864,975 | — | — |
| 2012-09-28 | $29.05 | $54.27 | 7,026,413 | — | — |
| 2012-09-27 | $29.47 | $55.05 | 5,917,490 | — | — |
| 2012-09-26 | $29.29 | $54.70 | 5,851,763 | — | — |
| 2012-09-25 | $29.41 | $54.93 | 6,054,830 | — | — |
| 2012-09-24 | $29.48 | $55.07 | 4,449,326 | — | — |
| 2012-09-21 | $29.43 | $54.97 | 10,567,626 | — | — |
| 2012-09-20 | $29.08 | $54.32 | 5,968,012 | — | — |
| 2012-09-19 | $28.95 | $54.08 | 6,967,553 | — | — |
| 2012-09-18 | $29.13 | $54.42 | 5,980,078 | — | — |
| 2012-09-17 | $28.80 | $53.79 | 4,105,289 | — | — |
| 2012-09-14 | $29.02 | $54.21 | 6,741,138 | — | — |
| 2012-09-13 | $29.32 | $54.76 | 12,943,608 | — | — |
| 2012-09-12 | $28.73 | $53.66 | 11,291,212 | — | — |
| 2012-09-11 | $28.92 | $54.02 | 6,631,952 | — | — |
| 2012-09-10 | $28.70 | $53.60 | 4,715,569 | — | — |
| 2012-09-07 | $28.84 | $53.87 | 5,574,336 | — | — |
| 2012-09-06 | $29.06 | $54.28 | 8,904,243 | — | — |
| 2012-09-05 | $28.81 | $53.81 | 7,687,018 | — | — |
| 2012-09-04 | $28.99 | $54.15 | 9,600,262 | — | — |
| 2012-08-31 | $29.48 | $55.07 | 5,909,152 | — | — |
| 2012-08-30 | $29.61 | $55.31 | 4,822,204 | — | — |
| 2012-08-29 | $29.81 | $55.67 | 3,965,300 | — | — |
| 2012-08-28 | $29.85 | $55.75 | 4,119,023 | — | — |
| 2012-08-27 | $29.86 | $55.77 | 3,972,854 | — | — |
| 2012-08-24 | $29.84 | $55.73 | 7,035,830 | — | — |
| 2012-08-23 | $29.75 | $55.56 | 4,774,233 | — | — |
| 2012-08-22 | $29.71 | $55.50 | 6,967,062 | — | — |
| 2012-08-21 | $29.95 | $55.94 | 6,514,527 | — | — |
| 2012-08-20 | $30.01 | $56.06 | 4,556,353 | — | — |
| 2012-08-17 | $29.82 | $55.69 | 6,358,057 | — | — |
| 2012-08-16 | $29.84 | $55.73 | 8,371,069 | — | — |
| 2012-08-15 | $30.20 | $56.42 | 7,534,472 | — | — |
| 2012-08-14 | $30.55 | $57.06 | 3,717,892 | — | — |
| 2012-08-13 | $30.48 | $56.93 | 3,592,128 | — | — |
| 2012-08-10 | $30.56 | $57.08 | 5,094,137 | — | — |
| 2012-08-09 | $30.31 | $56.61 | 6,638,427 | — | — |
| 2012-08-08 | $30.65 | $57.25 | 6,307,241 | — | — |
| 2012-08-07 | $30.38 | $56.74 | 5,981,353 | — | — |
| 2012-08-06 | $30.31 | $56.61 | 3,920,370 | — | — |
| 2012-08-03 | $30.29 | $56.57 | 11,073,332 | — | — |
| 2012-08-02 | $29.81 | $55.67 | 10,011,399 | — | — |
| 2012-08-01 | $30.01 | $56.06 | 14,524,686 | — | — |
| 2012-07-31 | $29.31 | $54.74 | 11,679,099 | — | — |
| 2012-07-30 | $29.39 | $54.89 | 8,993,121 | — | — |
| 2012-07-27 | $29.27 | $54.67 | 6,413,091 | — | — |
| 2012-07-26 | $28.91 | $54.00 | 6,006,761 | — | — |
| 2012-07-25 | $28.09 | $52.48 | 9,601,930 | — | — |
| 2012-07-24 | $28.14 | $52.57 | 11,658,695 | — | — |
| 2012-07-23 | $28.51 | $53.26 | 6,852,481 | — | — |
| 2012-07-20 | $28.75 | $53.69 | 12,324,303 | — | — |
| 2012-07-19 | $29.41 | $54.93 | 8,033,507 | — | — |
| 2012-07-18 | $29.60 | $55.29 | 6,632,443 | — | — |
| 2012-07-17 | $29.36 | $54.84 | 7,734,400 | — | — |
| 2012-07-16 | $29.40 | $54.91 | 7,605,889 | — | — |
| 2012-07-13 | $29.14 | $54.44 | 9,401,904 | — | — |
| 2012-07-12 | $28.74 | $53.68 | 7,968,957 | — | — |
| 2012-07-11 | $29.14 | $54.44 | 9,995,213 | — | — |
| 2012-07-10 | $28.70 | $53.60 | 6,697,778 | — | — |
| 2012-07-09 | $28.83 | $53.85 | 5,846,368 | — | — |
| 2012-07-06 | $28.65 | $53.52 | 5,602,001 | — | — |
| 2012-07-05 | $28.86 | $53.90 | 4,629,928 | — | — |
| 2012-07-03 | $28.79 | $53.77 | 5,204,696 | — | — |
| 2012-07-02 | $28.84 | $53.87 | 8,221,172 | — | — |
| 2012-06-29 | $28.73 | $53.66 | 7,794,928 | — | — |
| 2012-06-28 | $28.76 | $53.71 | 7,515,932 | — | — |
| 2012-06-27 | $28.76 | $53.71 | 6,110,355 | — | — |
| 2012-06-26 | $28.52 | $53.28 | 6,463,809 | — | — |
| 2012-06-25 | $28.41 | $53.07 | 6,901,041 | — | — |
| 2012-06-22 | $28.22 | $52.70 | 7,380,848 | — | — |
| 2012-06-21 | $28.17 | $52.61 | 7,622,468 | — | — |
| 2012-06-20 | $28.53 | $53.29 | 9,278,200 | — | — |
| 2012-06-19 | $28.58 | $53.39 | 8,446,410 | — | — |
| 2012-06-18 | $27.94 | $52.19 | 5,510,571 | — | — |
| 2012-06-15 | $28.07 | $52.44 | 10,177,679 | — | — |
| 2012-06-14 | $27.97 | $52.25 | 8,368,224 | — | — |
| 2012-06-13 | $27.73 | $51.79 | 7,518,580 | — | — |
| 2012-06-12 | $27.77 | $51.87 | 12,647,935 | — | — |
| 2012-06-11 | $26.97 | $50.38 | 8,021,048 | — | — |
| 2012-06-08 | $27.09 | $50.61 | 9,125,753 | — | — |
| 2012-06-07 | $26.77 | $50.00 | 10,061,430 | — | — |
| 2012-06-06 | $26.77 | $50.00 | 12,768,500 | — | — |
| 2012-06-05 | $27.36 | $49.17 | 9,859,933 | — | — |
| 2012-06-04 | $27.33 | $49.12 | 9,510,893 | — | — |
| 2012-06-01 | $27.30 | $49.06 | 11,805,158 | — | — |
| 2012-05-31 | $27.31 | $49.08 | 8,567,465 | — | — |
| 2012-05-30 | $27.27 | $49.01 | 13,123,524 | — | — |
| 2012-05-29 | $27.66 | $49.70 | 8,591,009 | — | — |
| 2012-05-25 | $27.71 | $49.80 | 8,294,944 | — | — |
| 2012-05-24 | $27.62 | $49.65 | 8,388,825 | — | — |
| 2012-05-23 | $27.40 | $49.25 | 9,991,289 | — | — |
| 2012-05-22 | $27.64 | $49.67 | 10,093,019 | — | — |
| 2012-05-21 | $26.80 | $48.16 | 6,722,204 | — | — |
| 2012-05-18 | $26.61 | $47.82 | 10,167,967 | — | — |
| 2012-05-17 | $26.69 | $47.96 | 13,064,566 | — | — |
| 2012-05-16 | $27.30 | $49.06 | 10,351,218 | — | — |
| 2012-05-15 | $27.85 | $50.05 | 6,507,464 | — | — |
| 2012-05-14 | $27.91 | $50.16 | 6,624,104 | — | — |
| 2012-05-11 | $28.13 | $50.56 | 6,679,825 | — | — |
| 2012-05-10 | $28.36 | $50.97 | 6,033,542 | — | — |
| 2012-05-09 | $28.10 | $50.51 | 9,613,015 | — | — |
| 2012-05-08 | $28.50 | $51.22 | 8,966,536 | — | — |
| 2012-05-07 | $28.53 | $51.28 | 5,826,650 | — | — |
| 2012-05-04 | $28.33 | $50.91 | 5,595,428 | — | — |
| 2012-05-03 | $28.58 | $51.37 | 5,690,487 | — | — |
| 2012-05-02 | $28.60 | $51.41 | 6,493,926 | — | — |
| 2012-05-01 | $28.56 | $51.33 | 5,899,734 | — | — |
| 2012-04-30 | $28.36 | $50.97 | 7,635,025 | — | — |
| 2012-04-27 | $28.47 | $51.17 | 6,175,199 | — | — |
| 2012-04-26 | $28.58 | $51.37 | 5,538,530 | — | — |
| 2012-04-25 | $28.32 | $50.89 | 6,052,672 | — | — |
| 2012-04-24 | $28.30 | $50.86 | 5,283,764 | — | — |
| 2012-04-23 | $28.24 | $50.75 | 7,204,955 | — | — |
| 2012-04-20 | $28.23 | $50.73 | 6,654,810 | — | — |
| 2012-04-19 | $28.24 | $50.75 | 8,057,345 | — | — |
| 2012-04-18 | $27.88 | $50.11 | 4,359,956 | — | — |
| 2012-04-17 | $28.10 | $50.51 | 5,618,874 | — | — |
| 2012-04-16 | $27.77 | $49.90 | 5,472,116 | — | — |
| 2012-04-13 | $27.47 | $49.37 | 6,300,571 | — | — |
| 2012-04-12 | $27.73 | $49.83 | 6,110,551 | — | — |
| 2012-04-11 | $27.66 | $49.70 | 8,390,101 | — | — |
| 2012-04-10 | $27.47 | $49.37 | 8,481,726 | — | — |
| 2012-04-09 | $27.82 | $50.00 | 3,723,876 | — | — |
| 2012-04-05 | $27.89 | $50.12 | 5,771,517 | — | — |
| 2012-04-04 | $28.08 | $50.47 | 7,805,719 | — | — |
| 2012-04-03 | $28.65 | $51.50 | 6,697,581 | — | — |
| 2012-04-02 | $28.86 | $51.87 | 7,720,666 | — | — |
| 2012-03-30 | $28.21 | $50.69 | 7,155,708 | — | — |
| 2012-03-29 | $28.55 | $51.32 | 9,501,476 | — | — |
| 2012-03-28 | $28.32 | $50.89 | 9,602,813 | — | — |
| 2012-03-27 | $28.39 | $51.02 | 6,004,505 | — | — |
| 2012-03-26 | $28.50 | $51.22 | 4,888,127 | — | — |
| 2012-03-23 | $28.19 | $50.66 | 5,537,353 | — | — |
| 2012-03-22 | $28.28 | $50.82 | 11,663,894 | — | — |
| 2012-03-21 | $27.88 | $50.11 | 9,119,376 | — | — |
| 2012-03-20 | $27.89 | $50.12 | 14,209,000 | — | — |
| 2012-03-19 | $27.17 | $48.82 | 6,725,246 | — | — |
| 2012-03-16 | $26.92 | $48.38 | 8,110,614 | — | — |
| 2012-03-15 | $26.80 | $48.16 | 8,505,270 | — | — |
| 2012-03-14 | $26.77 | $48.11 | 12,388,362 | — | — |
| 2012-03-13 | $27.58 | $49.58 | 6,168,724 | — | — |
| 2012-03-12 | $27.31 | $49.08 | 4,581,074 | — | — |
| 2012-03-09 | $27.09 | $48.70 | 13,279,012 | — | — |
| 2012-03-08 | $27.52 | $49.47 | 5,640,848 | — | — |
| 2012-03-07 | $27.37 | $49.19 | 4,321,011 | — | — |
| 2012-03-06 | $27.35 | $49.15 | 6,901,924 | — | — |
| 2012-03-05 | $27.68 | $49.74 | 5,471,920 | — | — |
| 2012-03-02 | $27.71 | $49.80 | 5,890,218 | — | — |
| 2012-03-01 | $27.98 | $50.29 | 9,034,421 | — | — |
| 2012-02-29 | $27.61 | $49.63 | 9,778,706 | — | — |
| 2012-02-28 | $28.06 | $50.44 | 5,905,914 | — | — |
| 2012-02-27 | $27.85 | $50.05 | 4,790,125 | — | — |
| 2012-02-24 | $27.84 | $50.03 | 8,667,331 | — | — |
| 2012-02-23 | $27.91 | $50.16 | 6,858,367 | — | — |
| 2012-02-22 | $27.95 | $50.23 | 7,688,293 | — | — |
| 2012-02-21 | $28.38 | $51.00 | 4,632,380 | — | — |
| 2012-02-17 | $28.33 | $50.91 | 6,362,570 | — | — |
| 2012-02-16 | $28.10 | $50.51 | 9,047,763 | — | — |
| 2012-02-15 | $27.83 | $50.01 | 6,366,788 | — | — |
| 2012-02-14 | $27.97 | $50.27 | 10,138,341 | — | — |
| 2012-02-13 | $28.06 | $50.44 | 5,620,443 | — | — |
| 2012-02-10 | $27.93 | $50.20 | 7,979,062 | — | — |
| 2012-02-09 | $28.31 | $50.88 | 6,482,252 | — | — |
| 2012-02-08 | $28.18 | $50.64 | 7,211,135 | — | — |
| 2012-02-07 | $28.48 | $51.19 | 10,472,273 | — | — |
| 2012-02-06 | $28.79 | $51.74 | 9,142,037 | — | — |
| 2012-02-03 | $28.41 | $51.06 | 8,561,874 | — | — |
| 2012-02-02 | $27.76 | $49.89 | 7,172,778 | — | — |
| 2012-02-01 | $27.60 | $49.61 | 8,981,644 | — | — |
| 2012-01-31 | $27.60 | $49.61 | 7,644,246 | — | — |
| 2012-01-30 | $27.73 | $49.83 | 5,709,812 | — | — |
| 2012-01-27 | $27.67 | $49.72 | 7,283,238 | — | — |
| 2012-01-26 | $27.88 | $50.11 | 9,710,134 | — | — |
| 2012-01-25 | $28.13 | $50.56 | 12,775,269 | — | — |
| 2012-01-24 | $28.20 | $50.67 | 7,569,200 | — | — |
| 2012-01-23 | $28.40 | $51.04 | 7,156,493 | — | — |
| 2012-01-20 | $28.30 | $50.86 | 9,228,561 | — | — |
| 2012-01-19 | $27.72 | $49.81 | 8,445,821 | — | — |
| 2012-01-18 | $27.76 | $49.89 | 6,933,218 | — | — |
| 2012-01-17 | $27.45 | $49.34 | 7,908,626 | — | — |
| 2012-01-13 | $27.40 | $49.25 | 20,998,796 | — | — |
| 2012-01-12 | $28.35 | $50.95 | 5,934,167 | — | — |
| 2012-01-11 | $28.26 | $50.78 | 7,241,055 | — | — |
| 2012-01-10 | $28.35 | $50.95 | 9,142,920 | — | — |
| 2012-01-09 | $28.20 | $50.67 | 10,998,383 | — | — |
| 2012-01-06 | $28.39 | $51.02 | 8,134,648 | — | — |
| 2012-01-05 | $28.30 | $50.86 | 12,700,026 | — | — |
| 2012-01-04 | $28.69 | $51.55 | 6,672,566 | — | — |
| 2012-01-03 | $28.80 | $51.76 | 9,461,058 | — | — |