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
- 1973-05-03 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 | $27.82 | $257.76 | 6,013,300 | — | — |
| 2012-12-28 | $27.58 | $255.53 | 2,797,400 | — | — |
| 2012-12-27 | $28.00 | $259.42 | 3,018,000 | — | — |
| 2012-12-26 | $28.04 | $259.80 | 2,835,500 | — | — |
| 2012-12-24 | $28.39 | $263.04 | 1,826,800 | — | — |
| 2012-12-21 | $28.14 | $260.72 | 5,701,500 | — | — |
| 2012-12-20 | $28.52 | $264.24 | 3,308,000 | — | — |
| 2012-12-19 | $27.85 | $258.04 | 5,210,100 | — | — |
| 2012-12-18 | $28.29 | $262.11 | 4,076,500 | — | — |
| 2012-12-17 | $27.81 | $257.66 | 3,328,500 | — | — |
| 2012-12-14 | $27.33 | $253.22 | 2,037,000 | — | — |
| 2012-12-13 | $27.25 | $252.48 | 3,473,800 | — | — |
| 2012-12-12 | $27.73 | $256.92 | 3,563,400 | — | — |
| 2012-12-11 | $27.59 | $255.63 | 2,952,500 | — | — |
| 2012-12-10 | $27.45 | $254.33 | 3,207,300 | — | — |
| 2012-12-07 | $27.21 | $252.11 | 2,867,100 | — | — |
| 2012-12-06 | $27.03 | $250.44 | 3,993,000 | — | — |
| 2012-12-05 | $26.58 | $246.27 | 6,985,000 | — | — |
| 2012-12-04 | $27.16 | $251.64 | 4,406,000 | — | — |
| 2012-12-03 | $27.50 | $254.79 | 5,032,200 | — | — |
| 2012-11-30 | $27.56 | $255.35 | 5,562,000 | — | — |
| 2012-11-29 | $26.78 | $248.12 | 5,259,200 | — | — |
| 2012-11-28 | $26.73 | $247.66 | 3,443,700 | — | — |
| 2012-11-27 | $26.56 | $246.08 | 3,557,800 | — | — |
| 2012-11-26 | $26.56 | $246.08 | 2,837,000 | — | — |
| 2012-11-23 | $26.72 | $247.57 | 1,054,600 | — | — |
| 2012-11-21 | $26.29 | $243.58 | 2,391,600 | — | — |
| 2012-11-20 | $26.26 | $243.30 | 4,372,900 | — | — |
| 2012-11-19 | $25.98 | $240.71 | 4,546,800 | — | — |
| 2012-11-16 | $25.38 | $235.15 | 6,052,000 | — | — |
| 2012-11-15 | $24.99 | $231.54 | 5,409,400 | — | — |
| 2012-11-14 | $25.33 | $234.69 | 5,824,400 | — | — |
| 2012-11-13 | $26.30 | $243.67 | 3,371,600 | — | — |
| 2012-11-12 | $26.43 | $244.88 | 1,971,600 | — | — |
| 2012-11-09 | $26.31 | $243.77 | 6,458,000 | — | — |
| 2012-11-08 | $26.47 | $245.25 | 5,207,200 | — | — |
| 2012-11-07 | $27.29 | $252.85 | 6,145,800 | — | — |
| 2012-11-06 | $27.40 | $252.29 | 4,676,500 | — | — |
| 2012-11-05 | $27.64 | $254.50 | 2,830,100 | — | — |
| 2012-11-02 | $27.73 | $255.33 | 3,218,700 | — | — |
| 2012-11-01 | $27.85 | $256.43 | 5,105,800 | — | — |
| 2012-10-31 | $27.69 | $254.96 | 5,860,800 | — | — |
| 2012-10-26 | $27.37 | $252.01 | 6,349,500 | — | — |
| 2012-10-25 | $27.30 | $251.37 | 6,330,100 | — | — |
| 2012-10-24 | $27.56 | $253.76 | 4,674,000 | — | — |
| 2012-10-23 | $27.87 | $256.62 | 3,872,700 | — | — |
| 2012-10-22 | $28.23 | $259.93 | 3,982,900 | — | — |
| 2012-10-19 | $28.01 | $257.91 | 4,108,000 | — | — |
| 2012-10-18 | $28.46 | $262.05 | 5,409,000 | — | — |
| 2012-10-17 | $28.00 | $257.82 | 8,321,700 | — | — |
| 2012-10-16 | $27.24 | $250.82 | 3,635,800 | — | — |
| 2012-10-15 | $27.30 | $251.37 | 5,133,300 | — | — |
| 2012-10-12 | $26.26 | $241.79 | 3,071,300 | — | — |
| 2012-10-11 | $26.28 | $241.98 | 2,772,100 | — | — |
| 2012-10-10 | $26.21 | $241.33 | 3,275,000 | — | — |
| 2012-10-09 | $26.31 | $242.25 | 2,965,200 | — | — |
| 2012-10-08 | $26.48 | $243.82 | 2,558,100 | — | — |
| 2012-10-05 | $26.64 | $245.29 | 4,368,600 | — | — |
| 2012-10-04 | $26.46 | $243.64 | 4,454,000 | — | — |
| 2012-10-03 | $26.61 | $245.02 | 5,258,800 | — | — |
| 2012-10-02 | $26.20 | $241.24 | 3,622,200 | — | — |
| 2012-10-01 | $26.10 | $240.32 | 4,699,200 | — | — |
| 2012-09-28 | $26.14 | $240.69 | 6,333,900 | — | — |
| 2012-09-27 | $26.69 | $245.75 | 4,153,900 | — | — |
| 2012-09-26 | $26.13 | $240.60 | 4,515,000 | — | — |
| 2012-09-25 | $26.48 | $243.82 | 4,962,000 | — | — |
| 2012-09-24 | $26.75 | $246.31 | 3,838,700 | — | — |
| 2012-09-21 | $26.53 | $244.28 | 5,735,200 | — | — |
| 2012-09-20 | $26.26 | $241.79 | 5,032,400 | — | — |
| 2012-09-19 | $26.25 | $241.70 | 4,412,900 | — | — |
| 2012-09-18 | $26.39 | $242.99 | 6,574,900 | — | — |
| 2012-09-17 | $26.84 | $247.13 | 5,203,200 | — | — |
| 2012-09-14 | $27.15 | $249.99 | 7,674,700 | — | — |
| 2012-09-13 | $26.92 | $247.87 | 6,496,300 | — | — |
| 2012-09-12 | $26.31 | $242.25 | 6,736,400 | — | — |
| 2012-09-11 | $25.84 | $237.93 | 3,956,200 | — | — |
| 2012-09-10 | $25.47 | $234.52 | 3,297,100 | — | — |
| 2012-09-07 | $25.45 | $234.34 | 5,730,200 | — | — |
| 2012-09-06 | $25.50 | $234.80 | 4,624,800 | — | — |
| 2012-09-05 | $25.06 | $230.74 | 5,006,100 | — | — |
| 2012-09-04 | $25.05 | $230.65 | 5,382,700 | — | — |
| 2012-08-31 | $24.91 | $229.36 | 3,660,600 | — | — |
| 2012-08-30 | $24.87 | $229.00 | 3,703,300 | — | — |
| 2012-08-29 | $24.88 | $229.09 | 4,563,400 | — | — |
| 2012-08-28 | $24.62 | $226.69 | 4,015,800 | — | — |
| 2012-08-27 | $24.60 | $225.13 | 4,320,300 | — | — |
| 2012-08-24 | $24.37 | $223.02 | 3,216,500 | — | — |
| 2012-08-23 | $24.62 | $225.31 | 4,132,800 | — | — |
| 2012-08-22 | $24.52 | $224.40 | 4,577,000 | — | — |
| 2012-08-21 | $24.24 | $221.83 | 3,345,100 | — | — |
| 2012-08-20 | $24.03 | $219.91 | 2,769,800 | — | — |
| 2012-08-17 | $24.24 | $221.83 | 4,015,900 | — | — |
| 2012-08-16 | $24.45 | $223.76 | 4,954,100 | — | — |
| 2012-08-15 | $23.86 | $218.36 | 2,645,200 | — | — |
| 2012-08-14 | $23.70 | $216.89 | 4,317,600 | — | — |
| 2012-08-13 | $23.73 | $217.17 | 2,419,900 | — | — |
| 2012-08-10 | $23.54 | $215.43 | 1,612,900 | — | — |
| 2012-08-09 | $23.45 | $214.60 | 2,529,500 | — | — |
| 2012-08-08 | $23.52 | $215.24 | 3,373,000 | — | — |
| 2012-08-07 | $23.79 | $217.72 | 3,779,300 | — | — |
| 2012-08-06 | $23.47 | $214.79 | 3,887,100 | — | — |
| 2012-08-03 | $23.65 | $216.43 | 4,528,200 | — | — |
| 2012-08-02 | $23.13 | $211.68 | 4,484,600 | — | — |
| 2012-08-01 | $23.16 | $211.95 | 3,599,600 | — | — |
| 2012-07-31 | $23.35 | $213.69 | 4,601,800 | — | — |
| 2012-07-30 | $23.50 | $215.06 | 4,441,000 | — | — |
| 2012-07-27 | $23.59 | $215.89 | 8,723,800 | — | — |
| 2012-07-26 | $22.91 | $209.66 | 6,307,000 | — | — |
| 2012-07-25 | $22.78 | $208.47 | 3,653,600 | — | — |
| 2012-07-24 | $22.81 | $208.75 | 4,509,500 | — | — |
| 2012-07-23 | $23.05 | $210.94 | 4,121,100 | — | — |
| 2012-07-20 | $23.06 | $211.03 | 5,764,900 | — | — |
| 2012-07-19 | $23.07 | $211.13 | 5,780,300 | — | — |
| 2012-07-18 | $23.32 | $213.41 | 4,936,500 | — | — |
| 2012-07-17 | $23.48 | $214.88 | 5,464,200 | — | — |
| 2012-07-16 | $23.65 | $216.43 | 6,655,300 | — | — |
| 2012-07-13 | $23.37 | $213.87 | 5,888,600 | — | — |
| 2012-07-12 | $22.78 | $208.47 | 5,403,800 | — | — |
| 2012-07-11 | $22.71 | $207.83 | 6,969,700 | — | — |
| 2012-07-10 | $22.16 | $202.80 | 4,216,800 | — | — |
| 2012-07-09 | $22.46 | $205.54 | 5,483,000 | — | — |
| 2012-07-06 | $22.29 | $203.99 | 3,918,700 | — | — |
| 2012-07-05 | $22.33 | $204.35 | 4,193,600 | — | — |
| 2012-07-03 | $22.67 | $207.47 | 2,269,300 | — | — |
| 2012-07-02 | $22.34 | $204.45 | 3,772,600 | — | — |
| 2012-06-29 | $22.36 | $204.63 | 6,653,400 | — | — |
| 2012-06-28 | $21.66 | $198.22 | 5,456,900 | — | — |
| 2012-06-27 | $21.21 | $194.10 | 5,353,200 | — | — |
| 2012-06-26 | $20.43 | $186.97 | 3,413,800 | — | — |
| 2012-06-25 | $20.22 | $185.04 | 3,729,000 | — | — |
| 2012-06-22 | $20.69 | $189.35 | 4,107,600 | — | — |
| 2012-06-21 | $20.75 | $189.89 | 3,700,800 | — | — |
| 2012-06-20 | $21.24 | $194.38 | 3,319,900 | — | — |
| 2012-06-19 | $21.31 | $195.02 | 5,204,300 | — | — |
| 2012-06-18 | $20.95 | $191.72 | 4,344,100 | — | — |
| 2012-06-15 | $20.79 | $190.26 | 6,690,800 | — | — |
| 2012-06-14 | $20.58 | $188.34 | 3,749,400 | — | — |
| 2012-06-13 | $20.36 | $186.33 | 4,113,900 | — | — |
| 2012-06-12 | $20.72 | $189.62 | 4,826,400 | — | — |
| 2012-06-11 | $20.18 | $184.68 | 3,571,400 | — | — |
| 2012-06-08 | $20.45 | $187.15 | 2,429,500 | — | — |
| 2012-06-07 | $20.20 | $184.86 | 4,387,500 | — | — |
| 2012-06-06 | $20.11 | $184.04 | 3,820,800 | — | — |
| 2012-06-05 | $19.37 | $177.27 | 4,453,300 | — | — |
| 2012-06-04 | $19.13 | $175.07 | 5,609,900 | — | — |
| 2012-06-01 | $19.11 | $174.89 | 6,209,200 | — | — |
| 2012-05-31 | $19.91 | $182.21 | 4,757,200 | — | — |
| 2012-05-30 | $19.76 | $180.83 | 4,609,700 | — | — |
| 2012-05-29 | $20.31 | $185.87 | 2,439,200 | — | — |
| 2012-05-25 | $19.77 | $180.93 | 2,502,700 | — | — |
| 2012-05-24 | $19.91 | $182.21 | 3,838,300 | — | — |
| 2012-05-23 | $19.73 | $180.56 | 4,477,600 | — | — |
| 2012-05-22 | $19.47 | $178.18 | 5,934,700 | — | — |
| 2012-05-21 | $19.26 | $176.26 | 3,844,600 | — | — |
| 2012-05-18 | $18.76 | $171.68 | 6,540,500 | — | — |
| 2012-05-17 | $18.69 | $171.04 | 7,963,000 | — | — |
| 2012-05-16 | $19.14 | $175.16 | 3,970,900 | — | — |
| 2012-05-15 | $19.36 | $177.17 | 3,905,700 | — | — |
| 2012-05-14 | $19.43 | $177.81 | 3,670,000 | — | — |
| 2012-05-11 | $20.07 | $183.67 | 3,044,400 | — | — |
| 2012-05-10 | $20.01 | $183.12 | 4,376,200 | — | — |
| 2012-05-09 | $20.07 | $183.67 | 5,722,900 | — | — |
| 2012-05-08 | $19.87 | $180.47 | 6,373,400 | — | — |
| 2012-05-07 | $20.22 | $183.65 | 4,397,200 | — | — |
| 2012-05-04 | $19.98 | $181.47 | 5,427,200 | — | — |
| 2012-05-03 | $20.38 | $185.10 | 3,220,500 | — | — |
| 2012-05-02 | $20.63 | $187.37 | 4,158,200 | — | — |
| 2012-05-01 | $20.40 | $185.28 | 3,944,400 | — | — |
| 2012-04-30 | $20.36 | $184.92 | 4,191,200 | — | — |
| 2012-04-27 | $20.85 | $189.37 | 5,330,500 | — | — |
| 2012-04-26 | $20.88 | $189.64 | 5,014,100 | — | — |
| 2012-04-25 | $20.74 | $188.37 | 3,717,300 | — | — |
| 2012-04-24 | $20.52 | $186.37 | 4,884,000 | — | — |
| 2012-04-23 | $20.02 | $181.83 | 8,938,200 | — | — |
| 2012-04-20 | $20.98 | $190.55 | 3,038,400 | — | — |
| 2012-04-19 | $20.75 | $188.46 | 2,660,500 | — | — |
| 2012-04-18 | $20.77 | $188.64 | 3,470,200 | — | — |
| 2012-04-17 | $21.12 | $191.82 | 3,395,700 | — | — |
| 2012-04-16 | $20.70 | $188.01 | 4,147,900 | — | — |
| 2012-04-13 | $20.74 | $188.37 | 3,360,400 | — | — |
| 2012-04-12 | $21.07 | $191.37 | 3,289,500 | — | — |
| 2012-04-11 | $20.52 | $186.37 | 3,523,500 | — | — |
| 2012-04-10 | $20.37 | $185.01 | 5,609,100 | — | — |
| 2012-04-09 | $21.04 | $191.10 | 3,541,400 | — | — |
| 2012-04-05 | $21.51 | $195.36 | 3,247,000 | — | — |
| 2012-04-04 | $21.60 | $196.18 | 3,274,100 | — | — |
| 2012-04-03 | $21.85 | $198.45 | 3,760,900 | — | — |
| 2012-04-02 | $22.16 | $201.27 | 4,766,400 | — | — |
| 2012-03-30 | $21.92 | $199.09 | 3,571,600 | — | — |
| 2012-03-29 | $21.89 | $198.82 | 2,927,900 | — | — |
| 2012-03-28 | $22.02 | $200.00 | 2,910,800 | — | — |
| 2012-03-27 | $22.05 | $200.27 | 4,512,200 | — | — |
| 2012-03-26 | $21.91 | $199.00 | 4,557,000 | — | — |
| 2012-03-23 | $21.87 | $198.63 | 3,338,200 | — | — |
| 2012-03-22 | $21.81 | $198.09 | 3,413,800 | — | — |
| 2012-03-21 | $22.16 | $201.27 | 3,133,800 | — | — |
| 2012-03-20 | $22.28 | $202.36 | 3,198,300 | — | — |
| 2012-03-19 | $22.28 | $202.36 | 4,819,600 | — | — |
| 2012-03-16 | $22.01 | $199.91 | 6,125,600 | — | — |
| 2012-03-15 | $22.17 | $201.36 | 5,705,700 | — | — |
| 2012-03-14 | $21.86 | $198.54 | 3,288,000 | — | — |
| 2012-03-13 | $22.07 | $200.45 | 5,047,700 | — | — |
| 2012-03-12 | $21.40 | $194.36 | 3,389,200 | — | — |
| 2012-03-09 | $21.48 | $195.09 | 4,463,700 | — | — |
| 2012-03-08 | $21.01 | $190.82 | 2,714,800 | — | — |
| 2012-03-07 | $20.74 | $188.37 | 3,122,600 | — | — |
| 2012-03-06 | $20.57 | $186.83 | 5,044,700 | — | — |
| 2012-03-05 | $21.22 | $192.73 | 3,810,700 | — | — |
| 2012-03-02 | $21.16 | $192.18 | 3,409,200 | — | — |
| 2012-03-01 | $21.29 | $193.37 | 6,096,800 | — | — |
| 2012-02-29 | $20.89 | $189.73 | 4,172,800 | — | — |
| 2012-02-28 | $21.00 | $190.73 | 5,062,000 | — | — |
| 2012-02-27 | $21.33 | $192.37 | 4,858,800 | — | — |
| 2012-02-24 | $21.06 | $189.93 | 4,374,800 | — | — |
| 2012-02-23 | $20.89 | $188.40 | 4,193,700 | — | — |
| 2012-02-22 | $20.71 | $186.78 | 5,159,900 | — | — |
| 2012-02-21 | $20.74 | $187.05 | 4,898,100 | — | — |
| 2012-02-17 | $20.65 | $186.23 | 4,157,800 | — | — |
| 2012-02-16 | $20.57 | $185.51 | 7,312,200 | — | — |
| 2012-02-15 | $19.86 | $179.11 | 3,112,800 | — | — |
| 2012-02-14 | $19.98 | $180.19 | 4,377,400 | — | — |
| 2012-02-13 | $20.55 | $185.33 | 4,901,900 | — | — |
| 2012-02-10 | $20.02 | $180.55 | 3,884,900 | — | — |
| 2012-02-09 | $20.36 | $183.62 | 4,352,800 | — | — |
| 2012-02-08 | $20.56 | $185.42 | 3,674,900 | — | — |
| 2012-02-07 | $20.38 | $183.80 | 4,648,300 | — | — |
| 2012-02-06 | $20.70 | $186.68 | 6,258,800 | — | — |
| 2012-02-03 | $21.30 | $192.10 | 8,006,600 | — | — |
| 2012-02-02 | $20.14 | $181.63 | 4,432,300 | — | — |
| 2012-02-01 | $20.08 | $181.09 | 5,012,800 | — | — |
| 2012-01-31 | $20.02 | $180.55 | 4,823,200 | — | — |
| 2012-01-30 | $20.30 | $183.08 | 2,695,900 | — | — |
| 2012-01-27 | $20.47 | $184.61 | 3,233,000 | — | — |
| 2012-01-26 | $20.62 | $185.96 | 5,586,700 | — | — |
| 2012-01-25 | $20.28 | $182.90 | 4,553,100 | — | — |
| 2012-01-24 | $19.94 | $179.83 | 8,785,600 | — | — |
| 2012-01-23 | $20.23 | $182.45 | 7,218,200 | — | — |
| 2012-01-20 | $20.65 | $186.23 | 6,340,200 | — | — |
| 2012-01-19 | $21.01 | $189.48 | 6,765,100 | — | — |
| 2012-01-18 | $20.56 | $185.42 | 4,887,000 | — | — |
| 2012-01-17 | $20.27 | $182.81 | 8,744,000 | — | — |
| 2012-01-13 | $20.22 | $182.36 | 6,891,700 | — | — |
| 2012-01-12 | $19.86 | $179.11 | 6,415,300 | — | — |
| 2012-01-11 | $19.72 | $177.85 | 6,026,300 | — | — |
| 2012-01-10 | $19.21 | $173.25 | 4,057,900 | — | — |
| 2012-01-09 | $18.79 | $169.46 | 3,428,000 | — | — |
| 2012-01-06 | $19.02 | $171.53 | 6,325,900 | — | — |
| 2012-01-05 | $18.78 | $169.37 | 6,117,200 | — | — |
| 2012-01-04 | $18.89 | $170.36 | 6,903,400 | — | — |
| 2012-01-03 | $19.10 | $172.26 | 6,370,900 | — | — |