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
- 2005-07-08 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 | $32.44 | $32.44 | 2,092,424 | — | — |
| 2012-12-28 | $31.62 | $31.62 | 1,501,802 | — | — |
| 2012-12-27 | $31.88 | $31.88 | 2,413,960 | — | — |
| 2012-12-26 | $32.16 | $32.16 | 1,283,596 | — | — |
| 2012-12-24 | $32.30 | $32.30 | 759,707 | — | — |
| 2012-12-21 | $32.27 | $32.27 | 13,886,872 | — | — |
| 2012-12-20 | $32.44 | $32.44 | 3,640,216 | — | — |
| 2012-12-19 | $32.10 | $32.10 | 2,751,738 | — | — |
| 2012-12-18 | $32.50 | $32.50 | 3,309,678 | — | — |
| 2012-12-17 | $31.79 | $31.79 | 4,103,046 | — | — |
| 2012-12-14 | $31.08 | $31.08 | 3,144,899 | — | — |
| 2012-12-13 | $30.79 | $30.79 | 2,107,493 | — | — |
| 2012-12-12 | $31.42 | $31.42 | 2,095,164 | — | — |
| 2012-12-11 | $31.43 | $31.43 | 2,907,319 | — | — |
| 2012-12-10 | $30.92 | $30.92 | 2,843,717 | — | — |
| 2012-12-07 | $31.22 | $31.22 | 3,168,383 | — | — |
| 2012-12-06 | $31.60 | $31.60 | 2,251,333 | — | — |
| 2012-12-05 | $31.55 | $31.55 | 4,382,506 | — | — |
| 2012-12-04 | $30.92 | $30.92 | 3,169,557 | — | — |
| 2012-12-03 | $30.63 | $30.63 | 2,213,563 | — | — |
| 2012-11-30 | $30.87 | $30.87 | 3,624,951 | — | — |
| 2012-11-29 | $30.43 | $30.43 | 2,403,587 | — | — |
| 2012-11-28 | $30.13 | $30.13 | 2,082,248 | — | — |
| 2012-11-27 | $29.48 | $29.48 | 1,791,046 | — | — |
| 2012-11-26 | $29.58 | $29.58 | 2,116,691 | — | — |
| 2012-11-23 | $29.74 | $29.74 | 883,781 | — | — |
| 2012-11-21 | $29.32 | $29.32 | 1,479,883 | — | — |
| 2012-11-20 | $29.39 | $29.39 | 2,279,514 | — | — |
| 2012-11-19 | $29.06 | $29.06 | 2,829,822 | — | — |
| 2012-11-16 | $28.20 | $28.20 | 3,127,873 | — | — |
| 2012-11-15 | $28.25 | $28.25 | 2,345,660 | — | — |
| 2012-11-14 | $28.21 | $28.21 | 2,344,486 | — | — |
| 2012-11-13 | $29.01 | $29.01 | 1,954,064 | — | — |
| 2012-11-12 | $28.65 | $28.65 | 2,232,741 | — | — |
| 2012-11-09 | $28.85 | $28.85 | 3,409,877 | — | — |
| 2012-11-08 | $28.42 | $28.42 | 4,121,051 | — | — |
| 2012-11-07 | $29.02 | $29.02 | 4,462,547 | — | — |
| 2012-11-06 | $29.36 | $29.36 | 9,227,255 | — | — |
| 2012-11-05 | $30.38 | $30.38 | 2,823,364 | — | — |
| 2012-11-02 | $30.60 | $30.60 | 3,005,561 | — | — |
| 2012-11-01 | $31.30 | $31.30 | 3,916,348 | — | — |
| 2012-10-31 | $30.16 | $30.16 | 2,206,126 | — | — |
| 2012-10-26 | $29.73 | $29.73 | 2,070,506 | — | — |
| 2012-10-25 | $30.03 | $30.03 | 1,566,187 | — | — |
| 2012-10-24 | $30.17 | $30.17 | 1,725,487 | — | — |
| 2012-10-23 | $30.40 | $30.40 | 3,173,080 | — | — |
| 2012-10-22 | $31.04 | $31.04 | 1,084,961 | — | — |
| 2012-10-19 | $30.88 | $30.88 | 1,927,449 | — | — |
| 2012-10-18 | $31.56 | $31.56 | 1,819,227 | — | — |
| 2012-10-17 | $31.29 | $31.29 | 1,780,870 | — | — |
| 2012-10-16 | $31.61 | $31.61 | 1,871,088 | — | — |
| 2012-10-15 | $31.44 | $31.44 | 1,488,494 | — | — |
| 2012-10-12 | $31.04 | $31.04 | 1,728,814 | — | — |
| 2012-10-11 | $30.90 | $30.90 | 2,357,011 | — | — |
| 2012-10-10 | $30.61 | $30.61 | 1,248,566 | — | — |
| 2012-10-09 | $30.50 | $30.50 | 1,993,596 | — | — |
| 2012-10-08 | $31.00 | $31.00 | 1,493,191 | — | — |
| 2012-10-05 | $31.30 | $31.30 | 1,546,226 | — | — |
| 2012-10-04 | $31.20 | $31.20 | 1,645,641 | — | — |
| 2012-10-03 | $30.75 | $30.75 | 1,530,961 | — | — |
| 2012-10-02 | $30.57 | $30.57 | 1,778,717 | — | — |
| 2012-10-01 | $30.63 | $30.63 | 3,062,901 | — | — |
| 2012-09-28 | $30.45 | $30.45 | 3,291,478 | — | — |
| 2012-09-27 | $30.40 | $30.40 | 3,453,714 | — | — |
| 2012-09-26 | $29.78 | $29.78 | 2,955,657 | — | — |
| 2012-09-25 | $29.87 | $29.87 | 2,998,515 | — | — |
| 2012-09-24 | $30.27 | $30.27 | 2,343,703 | — | — |
| 2012-09-21 | $30.61 | $30.61 | 4,292,288 | — | — |
| 2012-09-20 | $30.44 | $30.44 | 1,993,792 | — | — |
| 2012-09-19 | $30.37 | $30.37 | 1,944,084 | — | — |
| 2012-09-18 | $29.90 | $29.90 | 1,626,267 | — | — |
| 2012-09-17 | $29.93 | $29.93 | 1,612,177 | — | — |
| 2012-09-14 | $30.02 | $30.02 | 2,880,704 | — | — |
| 2012-09-13 | $29.71 | $29.71 | 3,754,309 | — | — |
| 2012-09-12 | $28.95 | $28.95 | 1,818,249 | — | — |
| 2012-09-11 | $28.63 | $28.63 | 1,960,914 | — | — |
| 2012-09-10 | $28.73 | $28.73 | 1,891,440 | — | — |
| 2012-09-07 | $28.83 | $28.83 | 1,614,721 | — | — |
| 2012-09-06 | $28.71 | $28.71 | 3,033,154 | — | — |
| 2012-09-05 | $28.23 | $28.23 | 3,867,815 | — | — |
| 2012-09-04 | $28.25 | $28.25 | 2,562,692 | — | — |
| 2012-08-31 | $28.02 | $28.02 | 2,726,688 | — | — |
| 2012-08-30 | $27.69 | $27.69 | 3,878,187 | — | — |
| 2012-08-29 | $27.52 | $27.52 | 1,616,091 | — | — |
| 2012-08-28 | $27.36 | $27.36 | 1,596,521 | — | — |
| 2012-08-27 | $27.43 | $27.43 | 2,243,309 | — | — |
| 2012-08-24 | $27.25 | $27.25 | 2,651,148 | — | — |
| 2012-08-23 | $26.84 | $26.84 | 1,533,114 | — | — |
| 2012-08-22 | $27.00 | $27.00 | 1,480,862 | — | — |
| 2012-08-21 | $26.96 | $26.96 | 3,167,209 | — | — |
| 2012-08-20 | $26.78 | $26.78 | 2,173,249 | — | — |
| 2012-08-17 | $26.95 | $26.95 | 3,089,320 | — | — |
| 2012-08-16 | $27.10 | $27.10 | 2,383,626 | — | — |
| 2012-08-15 | $27.18 | $27.18 | 1,899,268 | — | — |
| 2012-08-14 | $27.15 | $27.15 | 3,102,823 | — | — |
| 2012-08-13 | $27.65 | $27.65 | 2,053,089 | — | — |
| 2012-08-10 | $27.89 | $27.89 | 2,119,431 | — | — |
| 2012-08-09 | $27.55 | $27.55 | 2,784,615 | — | — |
| 2012-08-08 | $27.58 | $27.58 | 1,949,759 | — | — |
| 2012-08-07 | $27.53 | $27.53 | 2,970,139 | — | — |
| 2012-08-06 | $27.13 | $27.13 | 2,479,910 | — | — |
| 2012-08-03 | $26.73 | $26.73 | 2,828,256 | — | — |
| 2012-08-02 | $25.68 | $25.68 | 3,548,237 | — | — |
| 2012-08-01 | $25.19 | $25.19 | 5,190,355 | — | — |
| 2012-07-31 | $25.87 | $25.87 | 6,546,361 | — | — |
| 2012-07-30 | $26.02 | $26.02 | 3,916,348 | — | — |
| 2012-07-27 | $26.58 | $26.58 | 2,692,441 | — | — |
| 2012-07-26 | $25.80 | $25.80 | 2,003,772 | — | — |
| 2012-07-25 | $25.24 | $25.24 | 2,465,429 | — | — |
| 2012-07-24 | $25.09 | $25.09 | 2,454,274 | — | — |
| 2012-07-23 | $25.17 | $25.17 | 1,911,010 | — | — |
| 2012-07-20 | $25.61 | $25.61 | 2,570,715 | — | — |
| 2012-07-19 | $26.08 | $26.08 | 2,046,239 | — | — |
| 2012-07-18 | $25.80 | $25.80 | 2,532,162 | — | — |
| 2012-07-17 | $25.88 | $25.88 | 3,176,798 | — | — |
| 2012-07-16 | $25.24 | $25.24 | 3,056,834 | — | — |
| 2012-07-13 | $25.75 | $25.75 | 2,841,955 | — | — |
| 2012-07-12 | $25.67 | $25.67 | 5,023,228 | — | — |
| 2012-07-11 | $25.56 | $25.56 | 3,518,490 | — | — |
| 2012-07-10 | $25.68 | $25.68 | 3,907,542 | — | — |
| 2012-07-09 | $26.30 | $26.30 | 3,809,300 | — | — |
| 2012-07-06 | $26.99 | $26.99 | 2,675,219 | — | — |
| 2012-07-05 | $27.47 | $27.47 | 2,834,127 | — | — |
| 2012-07-03 | $27.87 | $27.87 | 1,249,349 | — | — |
| 2012-07-02 | $28.03 | $28.03 | 2,021,972 | — | — |
| 2012-06-29 | $27.59 | $27.59 | 3,429,055 | — | — |
| 2012-06-28 | $27.13 | $27.13 | 2,497,915 | — | — |
| 2012-06-27 | $27.32 | $27.32 | 3,205,957 | — | — |
| 2012-06-26 | $27.01 | $27.01 | 3,925,351 | — | — |
| 2012-06-25 | $26.80 | $26.80 | 2,379,712 | — | — |
| 2012-06-22 | $27.08 | $27.08 | 7,530,732 | — | — |
| 2012-06-21 | $26.82 | $26.82 | 3,612,426 | — | — |
| 2012-06-20 | $26.84 | $26.84 | 2,340,181 | — | — |
| 2012-06-19 | $26.49 | $26.49 | 2,469,538 | — | — |
| 2012-06-18 | $26.16 | $26.16 | 2,814,557 | — | — |
| 2012-06-15 | $25.87 | $25.87 | 4,713,435 | — | — |
| 2012-06-14 | $25.58 | $25.58 | 3,753,526 | — | — |
| 2012-06-13 | $25.71 | $25.71 | 2,904,188 | — | — |
| 2012-06-12 | $26.64 | $26.64 | 2,310,434 | — | — |
| 2012-06-11 | $26.26 | $26.26 | 2,883,052 | — | — |
| 2012-06-08 | $26.07 | $26.07 | 2,322,959 | — | — |
| 2012-06-07 | $25.82 | $25.82 | 2,320,219 | — | — |
| 2012-06-06 | $25.70 | $25.70 | 1,753,668 | — | — |
| 2012-06-05 | $25.05 | $25.05 | 2,062,091 | — | — |
| 2012-06-04 | $24.78 | $24.78 | 2,404,762 | — | — |
| 2012-06-01 | $24.85 | $24.85 | 2,755,847 | — | — |
| 2012-05-31 | $25.60 | $25.60 | 2,804,381 | — | — |
| 2012-05-30 | $25.66 | $25.66 | 1,948,193 | — | — |
| 2012-05-29 | $26.09 | $26.09 | 1,351,504 | — | — |
| 2012-05-25 | $25.84 | $25.84 | 1,335,261 | — | — |
| 2012-05-24 | $25.71 | $25.71 | 2,250,354 | — | — |
| 2012-05-23 | $25.44 | $25.44 | 2,631,382 | — | — |
| 2012-05-22 | $25.30 | $25.30 | 3,695,403 | — | — |
| 2012-05-21 | $25.49 | $25.49 | 2,138,218 | — | — |
| 2012-05-18 | $24.72 | $24.72 | 2,659,563 | — | — |
| 2012-05-17 | $25.08 | $25.08 | 2,559,169 | — | — |
| 2012-05-16 | $26.16 | $26.16 | 2,720,426 | — | — |
| 2012-05-15 | $25.97 | $25.97 | 2,125,106 | — | — |
| 2012-05-14 | $25.86 | $25.86 | 3,467,608 | — | — |
| 2012-05-11 | $26.26 | $26.26 | 3,373,477 | — | — |
| 2012-05-10 | $25.95 | $25.95 | 2,910,842 | — | — |
| 2012-05-09 | $25.79 | $25.79 | 5,657,687 | — | — |
| 2012-05-08 | $25.96 | $25.96 | 8,795,541 | — | — |
| 2012-05-07 | $27.63 | $27.63 | 5,039,275 | — | — |
| 2012-05-04 | $27.31 | $27.31 | 5,022,053 | — | — |
| 2012-05-03 | $28.17 | $28.17 | 5,924,622 | — | — |
| 2012-05-02 | $27.68 | $27.68 | 4,150,406 | — | — |
| 2012-05-01 | $27.65 | $27.65 | 3,782,490 | — | — |
| 2012-04-30 | $27.81 | $27.81 | 3,099,301 | — | — |
| 2012-04-27 | $28.05 | $28.05 | 2,603,397 | — | — |
| 2012-04-26 | $27.27 | $27.27 | 2,426,484 | — | — |
| 2012-04-25 | $26.68 | $26.68 | 2,793,226 | — | — |
| 2012-04-24 | $26.31 | $26.31 | 2,374,428 | — | — |
| 2012-04-23 | $26.34 | $26.34 | 2,329,417 | — | — |
| 2012-04-20 | $26.81 | $26.81 | 4,138,859 | — | — |
| 2012-04-19 | $26.52 | $26.52 | 2,641,950 | — | — |
| 2012-04-18 | $26.65 | $26.65 | 1,899,660 | — | — |
| 2012-04-17 | $26.78 | $26.78 | 2,934,522 | — | — |
| 2012-04-16 | $26.52 | $26.52 | 3,285,999 | — | — |
| 2012-04-13 | $26.42 | $26.42 | 2,991,079 | — | — |
| 2012-04-12 | $26.21 | $26.21 | 3,115,348 | — | — |
| 2012-04-11 | $25.91 | $25.91 | 2,384,996 | — | — |
| 2012-04-10 | $25.42 | $25.42 | 2,651,735 | — | — |
| 2012-04-09 | $25.97 | $25.97 | 3,987,387 | — | — |
| 2012-04-05 | $26.44 | $26.44 | 2,902,818 | — | — |
| 2012-04-04 | $26.02 | $26.02 | 3,289,326 | — | — |
| 2012-04-03 | $26.10 | $26.10 | 2,598,896 | — | — |
| 2012-04-02 | $26.06 | $26.06 | 3,005,561 | — | — |
| 2012-03-30 | $25.86 | $25.86 | 3,935,723 | — | — |
| 2012-03-29 | $25.25 | $25.25 | 2,812,992 | — | — |
| 2012-03-28 | $25.23 | $25.23 | 4,641,221 | — | — |
| 2012-03-27 | $25.29 | $25.29 | 3,657,829 | — | — |
| 2012-03-26 | $24.94 | $24.94 | 1,968,742 | — | — |
| 2012-03-23 | $24.73 | $24.73 | 1,670,104 | — | — |
| 2012-03-22 | $24.62 | $24.62 | 1,860,128 | — | — |
| 2012-03-21 | $24.70 | $24.70 | 2,329,221 | — | — |
| 2012-03-20 | $24.23 | $24.23 | 1,846,234 | — | — |
| 2012-03-19 | $24.57 | $24.57 | 1,351,113 | — | — |
| 2012-03-16 | $24.49 | $24.49 | 4,159,995 | — | — |
| 2012-03-15 | $24.46 | $24.46 | 1,870,696 | — | — |
| 2012-03-14 | $24.48 | $24.48 | 3,254,882 | — | — |
| 2012-03-13 | $24.60 | $24.60 | 3,708,711 | — | — |
| 2012-03-12 | $23.87 | $23.87 | 4,013,416 | — | — |
| 2012-03-09 | $24.11 | $24.11 | 1,715,310 | — | — |
| 2012-03-08 | $24.06 | $24.06 | 1,741,730 | — | — |
| 2012-03-07 | $23.79 | $23.79 | 2,347,030 | — | — |
| 2012-03-06 | $23.80 | $23.80 | 3,153,314 | — | — |
| 2012-03-05 | $24.28 | $24.28 | 3,058,791 | — | — |
| 2012-03-02 | $24.20 | $24.20 | 4,659,421 | — | — |
| 2012-03-01 | $23.77 | $23.77 | 3,068,576 | — | — |
| 2012-02-29 | $23.84 | $23.84 | 4,024,570 | — | — |
| 2012-02-28 | $23.37 | $23.37 | 3,718,104 | — | — |
| 2012-02-27 | $22.77 | $22.77 | 2,086,162 | — | — |
| 2012-02-24 | $22.75 | $22.75 | 2,269,924 | — | — |
| 2012-02-23 | $22.57 | $22.57 | 2,813,383 | — | — |
| 2012-02-22 | $22.61 | $22.61 | 2,300,062 | — | — |
| 2012-02-21 | $22.80 | $22.80 | 2,126,476 | — | — |
| 2012-02-17 | $23.11 | $23.11 | 4,309,118 | — | — |
| 2012-02-16 | $22.96 | $22.96 | 4,316,946 | — | — |
| 2012-02-15 | $23.38 | $23.38 | 4,105,786 | — | — |
| 2012-02-14 | $23.10 | $23.10 | 1,462,858 | — | — |
| 2012-02-13 | $23.08 | $23.08 | 1,800,636 | — | — |
| 2012-02-10 | $22.89 | $22.89 | 2,142,328 | — | — |
| 2012-02-09 | $23.00 | $23.00 | 2,404,762 | — | — |
| 2012-02-08 | $23.17 | $23.17 | 2,131,760 | — | — |
| 2012-02-07 | $23.14 | $23.14 | 2,799,880 | — | — |
| 2012-02-06 | $22.81 | $22.81 | 1,730,575 | — | — |
| 2012-02-03 | $22.82 | $22.82 | 3,877,991 | — | — |
| 2012-02-02 | $22.33 | $22.33 | 4,672,729 | — | — |
| 2012-02-01 | $22.21 | $22.21 | 2,334,701 | — | — |
| 2012-01-31 | $21.91 | $21.91 | 2,779,527 | — | — |
| 2012-01-30 | $21.98 | $21.98 | 2,717,295 | — | — |
| 2012-01-27 | $22.31 | $22.31 | 1,504,346 | — | — |
| 2012-01-26 | $22.66 | $22.66 | 1,986,159 | — | — |
| 2012-01-25 | $22.73 | $22.73 | 1,698,480 | — | — |
| 2012-01-24 | $22.33 | $22.33 | 1,487,711 | — | — |
| 2012-01-23 | $22.32 | $22.32 | 2,400,065 | — | — |
| 2012-01-20 | $22.38 | $22.38 | 3,421,619 | — | — |
| 2012-01-19 | $22.85 | $22.85 | 2,071,484 | — | — |
| 2012-01-18 | $22.48 | $22.48 | 1,451,311 | — | — |
| 2012-01-17 | $22.33 | $22.33 | 1,584,583 | — | — |
| 2012-01-13 | $22.15 | $22.15 | 1,854,649 | — | — |
| 2012-01-12 | $22.24 | $22.24 | 2,658,976 | — | — |
| 2012-01-11 | $21.96 | $21.96 | 3,487,570 | — | — |
| 2012-01-10 | $21.64 | $21.64 | 2,490,087 | — | — |
| 2012-01-09 | $21.24 | $21.24 | 2,228,240 | — | — |
| 2012-01-06 | $21.10 | $21.10 | 2,015,319 | — | — |
| 2012-01-05 | $20.97 | $20.97 | 2,821,994 | — | — |
| 2012-01-04 | $20.94 | $20.94 | 2,604,571 | — | — |
| 2012-01-03 | $20.88 | $20.88 | 3,130,809 | — | — |