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
- 1978-10-31 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 | $32.12 | $32.53 | 3,458,057 | — | — |
| 2012-12-28 | $31.34 | $31.74 | 2,046,813 | — | — |
| 2012-12-27 | $31.80 | $32.21 | 3,832,996 | — | — |
| 2012-12-26 | $31.81 | $32.23 | 3,136,304 | — | — |
| 2012-12-24 | $31.60 | $32.01 | 1,922,716 | — | — |
| 2012-12-21 | $31.81 | $32.23 | 15,176,133 | — | — |
| 2012-12-20 | $31.87 | $32.28 | 9,521,631 | — | — |
| 2012-12-19 | $31.14 | $31.55 | 11,454,931 | — | — |
| 2012-12-18 | $29.93 | $30.32 | 7,454,973 | — | — |
| 2012-12-17 | $28.75 | $29.13 | 3,744,355 | — | — |
| 2012-12-14 | $28.56 | $28.93 | 3,939,233 | — | — |
| 2012-12-13 | $28.59 | $28.97 | 3,980,510 | — | — |
| 2012-12-12 | $28.62 | $28.99 | 5,328,250 | — | — |
| 2012-12-11 | $28.84 | $29.03 | 6,242,311 | — | — |
| 2012-12-10 | $29.06 | $29.25 | 5,725,283 | — | — |
| 2012-12-07 | $28.42 | $28.60 | 5,759,945 | — | — |
| 2012-12-06 | $28.04 | $28.22 | 6,840,175 | — | — |
| 2012-12-05 | $27.23 | $27.41 | 13,636,293 | — | — |
| 2012-12-04 | $25.39 | $25.55 | 5,398,766 | — | — |
| 2012-12-03 | $25.25 | $25.41 | 4,558,000 | — | — |
| 2012-11-30 | $25.27 | $25.43 | 5,502,225 | — | — |
| 2012-11-29 | $25.64 | $25.80 | 5,648,813 | — | — |
| 2012-11-28 | $25.62 | $25.79 | 5,751,610 | — | — |
| 2012-11-27 | $26.22 | $26.39 | 4,445,677 | — | — |
| 2012-11-26 | $27.07 | $27.24 | 3,705,326 | — | — |
| 2012-11-23 | $26.52 | $26.69 | 1,848,231 | — | — |
| 2012-11-21 | $25.99 | $26.15 | 3,333,431 | — | — |
| 2012-11-20 | $25.77 | $25.93 | 4,505,741 | — | — |
| 2012-11-19 | $26.46 | $26.62 | 2,773,934 | — | — |
| 2012-11-16 | $26.14 | $26.30 | 3,874,538 | — | — |
| 2012-11-15 | $25.59 | $25.75 | 3,557,150 | — | — |
| 2012-11-14 | $25.59 | $25.75 | 4,120,484 | — | — |
| 2012-11-13 | $26.21 | $26.38 | 3,613,510 | — | — |
| 2012-11-12 | $26.26 | $26.43 | 2,770,230 | — | — |
| 2012-11-09 | $26.54 | $26.71 | 3,126,249 | — | — |
| 2012-11-08 | $26.33 | $26.50 | 4,180,812 | — | — |
| 2012-11-07 | $26.68 | $26.85 | 5,096,196 | — | — |
| 2012-11-06 | $28.00 | $28.17 | 5,995,968 | — | — |
| 2012-11-05 | $26.88 | $27.05 | 3,505,685 | — | — |
| 2012-11-02 | $26.61 | $26.78 | 4,680,774 | — | — |
| 2012-11-01 | $26.76 | $26.93 | 4,088,335 | — | — |
| 2012-10-31 | $25.87 | $26.04 | 4,855,410 | — | — |
| 2012-10-26 | $25.79 | $25.95 | 4,879,356 | — | — |
| 2012-10-25 | $26.00 | $26.17 | 4,389,979 | — | — |
| 2012-10-24 | $25.52 | $25.68 | 5,964,481 | — | — |
| 2012-10-23 | $26.02 | $26.19 | 15,289,911 | — | — |
| 2012-10-22 | $26.67 | $26.84 | 4,723,904 | — | — |
| 2012-10-19 | $26.36 | $26.53 | 3,914,360 | — | — |
| 2012-10-18 | $26.87 | $27.04 | 3,353,408 | — | — |
| 2012-10-17 | $27.39 | $27.57 | 3,058,115 | — | — |
| 2012-10-16 | $27.48 | $27.65 | 3,384,631 | — | — |
| 2012-10-15 | $27.02 | $27.19 | 3,429,481 | — | — |
| 2012-10-12 | $27.23 | $27.40 | 5,859,170 | — | — |
| 2012-10-11 | $27.66 | $27.83 | 2,460,912 | — | — |
| 2012-10-10 | $27.49 | $27.66 | 3,897,293 | — | — |
| 2012-10-09 | $28.11 | $28.29 | 3,879,830 | — | — |
| 2012-10-08 | $28.98 | $29.16 | 3,396,538 | — | — |
| 2012-10-05 | $28.72 | $28.90 | 4,568,054 | — | — |
| 2012-10-04 | $28.72 | $28.90 | 3,966,883 | — | — |
| 2012-10-03 | $28.42 | $28.60 | 3,839,081 | — | — |
| 2012-10-02 | $28.85 | $29.03 | 3,854,164 | — | — |
| 2012-10-01 | $28.81 | $29.00 | 3,874,009 | — | — |
| 2012-09-28 | $29.27 | $29.46 | 5,268,318 | — | — |
| 2012-09-27 | $29.92 | $30.11 | 3,535,188 | — | — |
| 2012-09-26 | $29.18 | $29.37 | 5,036,264 | — | — |
| 2012-09-25 | $29.97 | $29.97 | 6,160,550 | — | — |
| 2012-09-24 | $30.25 | $30.25 | 7,467,938 | — | — |
| 2012-09-21 | $30.36 | $30.36 | 9,099,462 | — | — |
| 2012-09-20 | $29.53 | $29.53 | 4,031,578 | — | — |
| 2012-09-19 | $29.53 | $29.53 | 5,680,962 | — | — |
| 2012-09-18 | $29.75 | $29.75 | 6,677,049 | — | — |
| 2012-09-17 | $29.84 | $29.84 | 9,416,320 | — | — |
| 2012-09-14 | $31.04 | $31.04 | 14,321,607 | — | — |
| 2012-09-13 | $32.18 | $32.18 | 7,361,040 | — | — |
| 2012-09-12 | $31.35 | $31.35 | 6,073,496 | — | — |
| 2012-09-11 | $31.93 | $31.93 | 7,993,831 | — | — |
| 2012-09-10 | $31.13 | $31.13 | 6,343,388 | — | — |
| 2012-09-07 | $31.64 | $31.64 | 4,743,749 | — | — |
| 2012-09-06 | $32.59 | $32.59 | 6,314,811 | — | — |
| 2012-09-05 | $31.63 | $31.63 | 4,046,660 | — | — |
| 2012-09-04 | $31.99 | $31.99 | 3,313,454 | — | — |
| 2012-08-31 | $31.61 | $31.61 | 4,847,075 | — | — |
| 2012-08-30 | $31.82 | $31.82 | 5,798,841 | — | — |
| 2012-08-29 | $32.88 | $32.88 | 2,031,731 | — | — |
| 2012-08-28 | $32.88 | $32.88 | 3,825,984 | — | — |
| 2012-08-27 | $33.10 | $33.10 | 2,826,590 | — | — |
| 2012-08-24 | $32.98 | $32.98 | 4,399,372 | — | — |
| 2012-08-23 | $32.86 | $32.86 | 6,987,557 | — | — |
| 2012-08-22 | $33.64 | $33.64 | 4,261,912 | — | — |
| 2012-08-21 | $33.76 | $33.76 | 4,209,786 | — | — |
| 2012-08-20 | $34.26 | $34.26 | 3,380,662 | — | — |
| 2012-08-17 | $34.38 | $34.38 | 4,509,049 | — | — |
| 2012-08-16 | $34.32 | $34.32 | 5,352,329 | — | — |
| 2012-08-15 | $33.39 | $33.39 | 4,626,928 | — | — |
| 2012-08-14 | $33.26 | $33.26 | 5,463,461 | — | — |
| 2012-08-13 | $33.50 | $33.50 | 5,498,256 | — | — |
| 2012-08-10 | $33.25 | $33.25 | 6,573,193 | — | — |
| 2012-08-09 | $32.52 | $32.52 | 5,292,662 | — | — |
| 2012-08-08 | $31.64 | $31.64 | 5,679,771 | — | — |
| 2012-08-07 | $31.56 | $31.56 | 4,701,281 | — | — |
| 2012-08-06 | $31.18 | $31.18 | 3,486,899 | — | — |
| 2012-08-03 | $30.99 | $30.99 | 5,021,314 | — | — |
| 2012-08-02 | $30.16 | $30.16 | 5,058,094 | — | — |
| 2012-08-01 | $29.80 | $29.80 | 4,765,578 | — | — |
| 2012-07-31 | $30.06 | $30.06 | 7,154,387 | — | — |
| 2012-07-30 | $30.36 | $30.36 | 7,777,785 | — | — |
| 2012-07-27 | $30.17 | $30.17 | 9,340,512 | — | — |
| 2012-07-26 | $29.68 | $29.68 | 27,534,673 | — | — |
| 2012-07-25 | $24.54 | $24.54 | 9,327,679 | — | — |
| 2012-07-24 | $24.01 | $24.01 | 5,780,187 | — | — |
| 2012-07-23 | $24.40 | $24.40 | 4,769,150 | — | — |
| 2012-07-20 | $24.24 | $24.24 | 4,913,093 | — | — |
| 2012-07-19 | $24.72 | $24.72 | 6,019,385 | — | — |
| 2012-07-18 | $25.25 | $25.25 | 8,659,961 | — | — |
| 2012-07-17 | $24.16 | $24.16 | 5,477,749 | — | — |
| 2012-07-16 | $23.90 | $23.90 | 2,632,638 | — | — |
| 2012-07-13 | $23.87 | $23.87 | 3,434,508 | — | — |
| 2012-07-12 | $23.70 | $23.70 | 3,389,658 | — | — |
| 2012-07-11 | $23.81 | $23.81 | 5,063,518 | — | — |
| 2012-07-10 | $24.20 | $24.20 | 9,106,209 | — | — |
| 2012-07-09 | $23.83 | $23.83 | 6,563,403 | — | — |
| 2012-07-06 | $23.45 | $23.45 | 7,599,047 | — | — |
| 2012-07-05 | $23.19 | $23.19 | 4,852,235 | — | — |
| 2012-07-03 | $23.42 | $23.42 | 3,086,427 | — | — |
| 2012-07-02 | $22.55 | $22.55 | 4,287,314 | — | — |
| 2012-06-29 | $23.04 | $23.04 | 9,730,533 | — | — |
| 2012-06-28 | $21.77 | $21.77 | 10,733,102 | — | — |
| 2012-06-27 | $22.52 | $22.52 | 3,973,895 | — | — |
| 2012-06-26 | $22.02 | $22.02 | 4,444,222 | — | — |
| 2012-06-25 | $21.87 | $21.87 | 3,895,309 | — | — |
| 2012-06-22 | $22.45 | $22.45 | 7,581,848 | — | — |
| 2012-06-21 | $22.20 | $22.20 | 6,562,477 | — | — |
| 2012-06-20 | $23.35 | $23.35 | 3,070,154 | — | — |
| 2012-06-19 | $23.33 | $23.33 | 4,239,554 | — | — |
| 2012-06-18 | $23.09 | $23.09 | 2,994,081 | — | — |
| 2012-06-15 | $23.20 | $23.20 | 3,931,559 | — | — |
| 2012-06-14 | $22.83 | $22.83 | 3,096,085 | — | — |
| 2012-06-13 | $22.93 | $22.93 | 4,377,675 | — | — |
| 2012-06-12 | $23.08 | $23.08 | 5,789,713 | — | — |
| 2012-06-11 | $23.17 | $23.17 | 6,297,348 | — | — |
| 2012-06-08 | $23.61 | $23.61 | 3,596,576 | — | — |
| 2012-06-07 | $23.30 | $23.30 | 8,818,589 | — | — |
| 2012-06-06 | $23.39 | $23.39 | 4,237,304 | — | — |
| 2012-06-05 | $22.62 | $22.62 | 4,983,476 | — | — |
| 2012-06-04 | $22.60 | $22.60 | 5,334,071 | — | — |
| 2012-06-01 | $22.76 | $22.76 | 6,687,633 | — | — |
| 2012-05-31 | $23.73 | $23.73 | 11,594,243 | — | — |
| 2012-05-30 | $24.36 | $24.36 | 9,670,336 | — | — |
| 2012-05-29 | $25.07 | $25.07 | 9,903,449 | — | — |
| 2012-05-25 | $25.86 | $25.86 | 5,326,266 | — | — |
| 2012-05-24 | $25.57 | $25.57 | 7,789,956 | — | — |
| 2012-05-23 | $25.77 | $25.77 | 8,373,135 | — | — |
| 2012-05-22 | $26.08 | $26.08 | 10,811,688 | — | — |
| 2012-05-21 | $27.18 | $27.18 | 6,748,358 | — | — |
| 2012-05-18 | $26.20 | $26.20 | 10,562,171 | — | — |
| 2012-05-17 | $28.02 | $28.02 | 5,682,417 | — | — |
| 2012-05-16 | $29.20 | $29.20 | 4,943,654 | — | — |
| 2012-05-15 | $30.20 | $30.20 | 4,724,830 | — | — |
| 2012-05-14 | $30.18 | $30.18 | 4,164,275 | — | — |
| 2012-05-11 | $30.46 | $30.46 | 5,187,218 | — | — |
| 2012-05-10 | $30.79 | $30.79 | 8,864,497 | — | — |
| 2012-05-09 | $30.20 | $30.20 | 7,923,050 | — | — |
| 2012-05-08 | $29.58 | $29.58 | 8,199,557 | — | — |
| 2012-05-07 | $29.59 | $29.59 | 8,847,827 | — | — |
| 2012-05-04 | $29.39 | $29.39 | 7,529,987 | — | — |
| 2012-05-03 | $29.66 | $29.66 | 8,388,085 | — | — |
| 2012-05-02 | $30.63 | $30.63 | 7,595,078 | — | — |
| 2012-05-01 | $30.26 | $30.26 | 8,724,524 | — | — |
| 2012-04-30 | $29.33 | $29.33 | 10,939,226 | — | — |
| 2012-04-27 | $28.67 | $28.67 | 26,929,930 | — | — |
| 2012-04-26 | $33.33 | $33.33 | 7,407,874 | — | — |
| 2012-04-25 | $32.61 | $32.61 | 7,700,654 | — | — |
| 2012-04-24 | $31.32 | $31.32 | 4,370,531 | — | — |
| 2012-04-23 | $31.31 | $31.31 | 3,481,210 | — | — |
| 2012-04-20 | $31.32 | $31.32 | 7,130,970 | — | — |
| 2012-04-19 | $31.78 | $31.78 | 9,030,401 | — | — |
| 2012-04-18 | $31.41 | $31.41 | 10,033,764 | — | — |
| 2012-04-17 | $29.86 | $29.86 | 6,848,245 | — | — |
| 2012-04-16 | $29.91 | $29.91 | 5,736,793 | — | — |
| 2012-04-13 | $29.49 | $29.49 | 3,627,137 | — | — |
| 2012-04-12 | $29.62 | $29.62 | 3,662,329 | — | — |
| 2012-04-11 | $28.89 | $28.89 | 3,394,818 | — | — |
| 2012-04-10 | $28.93 | $28.93 | 5,152,424 | — | — |
| 2012-04-09 | $30.00 | $30.00 | 4,851,970 | — | — |
| 2012-04-05 | $30.04 | $30.04 | 8,628,606 | — | — |
| 2012-04-04 | $31.20 | $31.20 | 3,620,522 | — | — |
| 2012-04-03 | $31.47 | $31.47 | 3,994,005 | — | — |
| 2012-04-02 | $31.68 | $31.68 | 5,142,633 | — | — |
| 2012-03-30 | $31.28 | $31.28 | 5,361,325 | — | — |
| 2012-03-29 | $31.75 | $31.75 | 4,233,071 | — | — |
| 2012-03-28 | $31.87 | $31.87 | 4,583,004 | — | — |
| 2012-03-27 | $32.09 | $32.09 | 4,205,023 | — | — |
| 2012-03-26 | $32.20 | $32.20 | 5,898,199 | — | — |
| 2012-03-23 | $32.08 | $32.08 | 7,980,468 | — | — |
| 2012-03-22 | $31.79 | $31.79 | 14,406,015 | — | — |
| 2012-03-21 | $29.82 | $29.82 | 4,464,596 | — | — |
| 2012-03-20 | $29.54 | $29.54 | 5,706,628 | — | — |
| 2012-03-19 | $28.87 | $28.87 | 3,561,251 | — | — |
| 2012-03-16 | $28.92 | $28.92 | 6,985,308 | — | — |
| 2012-03-15 | $29.38 | $29.38 | 8,129,438 | — | — |
| 2012-03-14 | $29.95 | $29.95 | 4,821,541 | — | — |
| 2012-03-13 | $30.35 | $30.35 | 4,208,595 | — | — |
| 2012-03-12 | $29.95 | $29.95 | 5,327,192 | — | — |
| 2012-03-09 | $30.48 | $30.48 | 8,997,458 | — | — |
| 2012-03-08 | $29.46 | $29.46 | 3,827,704 | — | — |
| 2012-03-07 | $28.62 | $28.62 | 3,358,965 | — | — |
| 2012-03-06 | $28.13 | $28.13 | 4,054,995 | — | — |
| 2012-03-05 | $29.08 | $29.08 | 5,922,542 | — | — |
| 2012-03-02 | $29.43 | $29.43 | 8,317,833 | — | — |
| 2012-03-01 | $30.13 | $30.13 | 5,312,374 | — | — |
| 2012-02-29 | $29.67 | $29.67 | 8,377,236 | — | — |
| 2012-02-28 | $29.77 | $29.77 | 6,853,537 | — | — |
| 2012-02-27 | $29.32 | $29.32 | 5,651,856 | — | — |
| 2012-02-24 | $30.07 | $30.07 | 1,823,226 | — | — |
| 2012-02-23 | $30.01 | $30.01 | 2,841,804 | — | — |
| 2012-02-22 | $29.90 | $29.90 | 2,650,763 | — | — |
| 2012-02-21 | $30.42 | $30.42 | 2,406,405 | — | — |
| 2012-02-17 | $30.57 | $30.57 | 3,666,827 | — | — |
| 2012-02-16 | $30.68 | $30.68 | 6,050,344 | — | — |
| 2012-02-15 | $28.95 | $28.95 | 3,473,140 | — | — |
| 2012-02-14 | $29.58 | $29.58 | 4,049,703 | — | — |
| 2012-02-13 | $28.85 | $28.85 | 3,961,194 | — | — |
| 2012-02-10 | $29.15 | $29.15 | 3,737,607 | — | — |
| 2012-02-09 | $29.62 | $29.62 | 3,970,058 | — | — |
| 2012-02-08 | $30.06 | $30.06 | 6,231,859 | — | — |
| 2012-02-07 | $29.39 | $29.39 | 3,973,498 | — | — |
| 2012-02-06 | $29.27 | $29.27 | 3,161,573 | — | — |
| 2012-02-03 | $29.16 | $29.16 | 3,081,929 | — | — |
| 2012-02-02 | $28.40 | $28.40 | 4,493,437 | — | — |
| 2012-02-01 | $28.75 | $28.75 | 9,685,154 | — | — |
| 2012-01-31 | $27.48 | $27.48 | 4,620,578 | — | — |
| 2012-01-30 | $27.87 | $27.87 | 2,815,476 | — | — |
| 2012-01-27 | $28.00 | $28.00 | 3,677,279 | — | — |
| 2012-01-26 | $27.97 | $27.97 | 4,248,550 | — | — |
| 2012-01-25 | $28.27 | $28.27 | 6,932,520 | — | — |
| 2012-01-24 | $27.88 | $27.88 | 17,369,799 | — | — |
| 2012-01-23 | $26.24 | $26.24 | 6,756,296 | — | — |
| 2012-01-20 | $26.19 | $26.19 | 6,188,333 | — | — |
| 2012-01-19 | $25.66 | $25.66 | 5,613,886 | — | — |
| 2012-01-18 | $25.44 | $25.44 | 3,951,272 | — | — |
| 2012-01-17 | $25.01 | $25.01 | 4,656,299 | — | — |
| 2012-01-13 | $25.21 | $25.21 | 3,181,947 | — | — |
| 2012-01-12 | $25.59 | $25.59 | 4,710,145 | — | — |
| 2012-01-11 | $25.22 | $25.22 | 4,561,969 | — | — |
| 2012-01-10 | $25.34 | $25.34 | 6,697,688 | — | — |
| 2012-01-09 | $25.51 | $25.51 | 5,857,979 | — | — |
| 2012-01-06 | $25.31 | $25.31 | 5,972,816 | — | — |
| 2012-01-05 | $24.76 | $24.76 | 9,372,264 | — | — |
| 2012-01-04 | $23.66 | $23.66 | 5,781,113 | — | — |
| 2012-01-03 | $23.42 | $23.42 | 3,653,332 | — | — |