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
- 1973-02-21 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 | $26.71 | $123.60 | 4,314,300 | — | — |
| 2012-12-28 | $26.25 | $121.47 | 1,980,900 | — | — |
| 2012-12-27 | $26.56 | $122.91 | 1,774,300 | — | — |
| 2012-12-26 | $26.57 | $122.95 | 1,758,300 | — | — |
| 2012-12-24 | $26.91 | $124.53 | 928,400 | — | — |
| 2012-12-21 | $27.21 | $124.66 | 4,453,900 | — | — |
| 2012-12-20 | $27.45 | $125.76 | 1,495,900 | — | — |
| 2012-12-19 | $27.37 | $125.40 | 1,775,000 | — | — |
| 2012-12-18 | $27.62 | $126.54 | 3,785,400 | — | — |
| 2012-12-17 | $27.34 | $125.26 | 2,834,100 | — | — |
| 2012-12-14 | $26.94 | $123.43 | 1,902,900 | — | — |
| 2012-12-13 | $27.17 | $124.48 | 2,616,600 | — | — |
| 2012-12-12 | $27.21 | $124.66 | 2,873,700 | — | — |
| 2012-12-11 | $27.28 | $124.99 | 1,902,300 | — | — |
| 2012-12-10 | $27.23 | $124.76 | 1,540,600 | — | — |
| 2012-12-07 | $27.12 | $124.25 | 2,356,000 | — | — |
| 2012-12-06 | $27.16 | $124.44 | 1,794,800 | — | — |
| 2012-12-05 | $27.24 | $124.80 | 3,004,300 | — | — |
| 2012-12-04 | $26.74 | $122.51 | 1,561,300 | — | — |
| 2012-12-03 | $26.94 | $123.43 | 2,352,200 | — | — |
| 2012-11-30 | $27.05 | $123.93 | 2,972,900 | — | — |
| 2012-11-29 | $26.72 | $122.42 | 1,498,000 | — | — |
| 2012-11-28 | $26.53 | $121.55 | 2,526,600 | — | — |
| 2012-11-27 | $26.45 | $121.18 | 1,832,700 | — | — |
| 2012-11-26 | $26.31 | $120.54 | 2,111,700 | — | — |
| 2012-11-23 | $26.02 | $119.21 | 1,152,400 | — | — |
| 2012-11-21 | $26.13 | $119.72 | 2,205,600 | — | — |
| 2012-11-20 | $26.11 | $119.63 | 2,659,700 | — | — |
| 2012-11-19 | $26.14 | $119.76 | 3,624,900 | — | — |
| 2012-11-16 | $26.27 | $120.36 | 3,057,900 | — | — |
| 2012-11-15 | $26.03 | $119.26 | 2,009,400 | — | — |
| 2012-11-14 | $26.36 | $120.77 | 3,126,900 | — | — |
| 2012-11-13 | $26.25 | $120.27 | 2,581,700 | — | — |
| 2012-11-12 | $26.11 | $119.63 | 2,150,300 | — | — |
| 2012-11-09 | $26.50 | $121.41 | 1,773,700 | — | — |
| 2012-11-08 | $26.78 | $122.69 | 1,762,700 | — | — |
| 2012-11-07 | $26.96 | $123.52 | 2,684,600 | — | — |
| 2012-11-06 | $27.49 | $125.95 | 1,902,000 | — | — |
| 2012-11-05 | $27.50 | $125.99 | 2,198,300 | — | — |
| 2012-11-02 | $27.90 | $127.83 | 1,351,400 | — | — |
| 2012-11-01 | $28.13 | $128.88 | 2,074,500 | — | — |
| 2012-10-31 | $28.25 | $129.43 | 2,317,700 | — | — |
| 2012-10-26 | $27.99 | $128.24 | 2,258,000 | — | — |
| 2012-10-25 | $28.03 | $128.42 | 1,483,800 | — | — |
| 2012-10-24 | $27.65 | $126.68 | 1,348,500 | — | — |
| 2012-10-23 | $27.89 | $127.78 | 1,961,300 | — | — |
| 2012-10-22 | $28.00 | $128.28 | 1,699,300 | — | — |
| 2012-10-19 | $28.04 | $128.47 | 1,438,700 | — | — |
| 2012-10-18 | $28.27 | $129.52 | 1,080,800 | — | — |
| 2012-10-17 | $28.21 | $129.25 | 1,890,400 | — | — |
| 2012-10-16 | $27.83 | $127.51 | 1,471,600 | — | — |
| 2012-10-15 | $27.74 | $127.09 | 1,015,800 | — | — |
| 2012-10-12 | $27.62 | $126.54 | 1,153,700 | — | — |
| 2012-10-11 | $27.72 | $127.00 | 1,165,700 | — | — |
| 2012-10-10 | $27.71 | $126.96 | 1,427,400 | — | — |
| 2012-10-09 | $27.84 | $127.55 | 1,325,500 | — | — |
| 2012-10-08 | $27.95 | $128.06 | 917,100 | — | — |
| 2012-10-05 | $27.94 | $128.01 | 1,217,900 | — | — |
| 2012-10-04 | $27.97 | $128.15 | 1,227,700 | — | — |
| 2012-10-03 | $27.83 | $127.51 | 1,775,800 | — | — |
| 2012-10-02 | $27.65 | $126.68 | 1,719,000 | — | — |
| 2012-10-01 | $27.47 | $125.86 | 1,617,300 | — | — |
| 2012-09-28 | $27.71 | $126.96 | 2,594,200 | — | — |
| 2012-09-27 | $27.45 | $125.76 | 1,949,300 | — | — |
| 2012-09-26 | $27.75 | $127.14 | 1,906,500 | — | — |
| 2012-09-25 | $27.65 | $126.68 | 1,624,600 | — | — |
| 2012-09-24 | $27.59 | $126.41 | 2,053,500 | — | — |
| 2012-09-21 | $27.32 | $125.17 | 3,354,500 | — | — |
| 2012-09-20 | $27.43 | $125.67 | 2,701,400 | — | — |
| 2012-09-19 | $27.42 | $125.63 | 2,396,600 | — | — |
| 2012-09-18 | $27.45 | $125.76 | 2,409,700 | — | — |
| 2012-09-17 | $27.85 | $126.36 | 2,128,500 | — | — |
| 2012-09-14 | $28.14 | $127.68 | 6,702,500 | — | — |
| 2012-09-13 | $28.33 | $128.54 | 5,924,900 | — | — |
| 2012-09-12 | $27.93 | $126.72 | 1,503,600 | — | — |
| 2012-09-11 | $28.01 | $127.09 | 1,798,600 | — | — |
| 2012-09-10 | $28.11 | $127.54 | 1,481,900 | — | — |
| 2012-09-07 | $28.10 | $127.49 | 2,050,300 | — | — |
| 2012-09-06 | $28.34 | $128.58 | 1,896,800 | — | — |
| 2012-09-05 | $28.03 | $127.18 | 2,644,200 | — | — |
| 2012-09-04 | $28.08 | $127.40 | 1,738,400 | — | — |
| 2012-08-31 | $27.89 | $126.54 | 1,952,800 | — | — |
| 2012-08-30 | $27.84 | $126.31 | 1,205,600 | — | — |
| 2012-08-29 | $27.95 | $126.81 | 1,364,500 | — | — |
| 2012-08-28 | $27.95 | $126.81 | 1,265,100 | — | — |
| 2012-08-27 | $27.97 | $126.90 | 1,569,100 | — | — |
| 2012-08-24 | $27.93 | $126.72 | 2,351,400 | — | — |
| 2012-08-23 | $27.65 | $125.45 | 3,389,400 | — | — |
| 2012-08-22 | $28.18 | $127.86 | 1,395,000 | — | — |
| 2012-08-21 | $28.27 | $128.27 | 1,433,400 | — | — |
| 2012-08-20 | $28.48 | $129.22 | 1,231,400 | — | — |
| 2012-08-17 | $28.49 | $129.26 | 1,613,700 | — | — |
| 2012-08-16 | $28.57 | $129.63 | 1,421,900 | — | — |
| 2012-08-15 | $28.62 | $129.85 | 1,213,200 | — | — |
| 2012-08-14 | $28.77 | $130.53 | 1,493,200 | — | — |
| 2012-08-13 | $28.75 | $130.44 | 1,393,600 | — | — |
| 2012-08-10 | $28.86 | $130.94 | 1,311,400 | — | — |
| 2012-08-09 | $28.73 | $130.35 | 1,275,900 | — | — |
| 2012-08-08 | $28.87 | $130.99 | 1,785,000 | — | — |
| 2012-08-07 | $28.95 | $131.35 | 1,991,700 | — | — |
| 2012-08-06 | $29.28 | $132.85 | 1,401,500 | — | — |
| 2012-08-03 | $29.32 | $133.03 | 1,841,600 | — | — |
| 2012-08-02 | $28.95 | $131.35 | 2,103,400 | — | — |
| 2012-08-01 | $29.24 | $132.67 | 2,440,900 | — | — |
| 2012-07-31 | $29.30 | $132.94 | 1,659,300 | — | — |
| 2012-07-30 | $29.58 | $134.21 | 2,075,900 | — | — |
| 2012-07-27 | $29.45 | $133.62 | 2,477,100 | — | — |
| 2012-07-26 | $29.13 | $132.17 | 1,311,700 | — | — |
| 2012-07-25 | $28.68 | $130.13 | 1,724,400 | — | — |
| 2012-07-24 | $28.72 | $130.31 | 1,908,400 | — | — |
| 2012-07-23 | $28.92 | $131.21 | 2,145,700 | — | — |
| 2012-07-20 | $29.20 | $132.49 | 2,319,400 | — | — |
| 2012-07-19 | $29.03 | $131.71 | 3,606,100 | — | — |
| 2012-07-18 | $29.16 | $132.30 | 3,420,400 | — | — |
| 2012-07-17 | $29.04 | $131.76 | 2,511,500 | — | — |
| 2012-07-16 | $28.88 | $131.03 | 2,034,000 | — | — |
| 2012-07-13 | $28.89 | $131.08 | 2,719,000 | — | — |
| 2012-07-12 | $28.76 | $130.49 | 2,594,900 | — | — |
| 2012-07-11 | $28.80 | $130.67 | 2,155,300 | — | — |
| 2012-07-10 | $28.64 | $129.94 | 1,934,800 | — | — |
| 2012-07-09 | $28.65 | $129.99 | 3,428,800 | — | — |
| 2012-07-06 | $28.59 | $129.72 | 1,864,000 | — | — |
| 2012-07-05 | $28.64 | $129.94 | 1,727,500 | — | — |
| 2012-07-03 | $28.72 | $130.31 | 1,647,100 | — | — |
| 2012-07-02 | $28.73 | $130.35 | 3,259,100 | — | — |
| 2012-06-29 | $28.41 | $128.90 | 4,709,900 | — | — |
| 2012-06-28 | $28.06 | $127.31 | 2,756,300 | — | — |
| 2012-06-27 | $28.03 | $127.18 | 2,162,600 | — | — |
| 2012-06-26 | $27.78 | $126.04 | 2,769,500 | — | — |
| 2012-06-25 | $27.85 | $126.36 | 3,136,400 | — | — |
| 2012-06-22 | $27.87 | $126.45 | 3,045,300 | — | — |
| 2012-06-21 | $27.85 | $126.36 | 4,052,900 | — | — |
| 2012-06-20 | $28.15 | $127.72 | 3,113,000 | — | — |
| 2012-06-19 | $28.65 | $129.99 | 3,276,800 | — | — |
| 2012-06-18 | $29.02 | $130.44 | 4,065,900 | — | — |
| 2012-06-15 | $28.87 | $129.77 | 3,033,500 | — | — |
| 2012-06-14 | $28.75 | $129.23 | 2,029,200 | — | — |
| 2012-06-13 | $28.46 | $127.93 | 2,429,600 | — | — |
| 2012-06-12 | $28.43 | $127.79 | 3,333,500 | — | — |
| 2012-06-11 | $28.57 | $128.42 | 9,478,600 | — | — |
| 2012-06-08 | $28.43 | $127.79 | 9,511,500 | — | — |
| 2012-06-07 | $28.41 | $127.70 | 9,658,800 | — | — |
| 2012-06-06 | $28.54 | $128.29 | 2,088,500 | — | — |
| 2012-06-05 | $28.28 | $127.12 | 3,348,600 | — | — |
| 2012-06-04 | $28.12 | $126.40 | 3,364,700 | — | — |
| 2012-06-01 | $27.96 | $125.68 | 4,944,900 | — | — |
| 2012-05-31 | $28.02 | $125.95 | 3,627,500 | — | — |
| 2012-05-30 | $27.60 | $124.06 | 2,545,200 | — | — |
| 2012-05-29 | $27.87 | $125.27 | 2,318,700 | — | — |
| 2012-05-25 | $27.80 | $124.96 | 1,569,300 | — | — |
| 2012-05-24 | $27.78 | $124.87 | 1,824,400 | — | — |
| 2012-05-23 | $27.70 | $124.51 | 3,133,200 | — | — |
| 2012-05-22 | $27.80 | $124.96 | 3,803,800 | — | — |
| 2012-05-21 | $27.32 | $122.80 | 1,979,400 | — | — |
| 2012-05-18 | $27.26 | $122.53 | 2,575,000 | — | — |
| 2012-05-17 | $27.25 | $122.49 | 2,596,500 | — | — |
| 2012-05-16 | $27.45 | $123.39 | 3,251,500 | — | — |
| 2012-05-15 | $27.17 | $122.13 | 2,126,100 | — | — |
| 2012-05-14 | $27.49 | $123.57 | 2,244,900 | — | — |
| 2012-05-11 | $27.50 | $123.61 | 1,500,300 | — | — |
| 2012-05-10 | $27.50 | $123.61 | 2,373,800 | — | — |
| 2012-05-09 | $27.18 | $122.17 | 2,706,300 | — | — |
| 2012-05-08 | $27.29 | $122.67 | 4,902,300 | — | — |
| 2012-05-07 | $26.93 | $121.05 | 1,532,100 | — | — |
| 2012-05-04 | $26.98 | $121.27 | 2,195,500 | — | — |
| 2012-05-03 | $26.91 | $120.96 | 2,302,300 | — | — |
| 2012-05-02 | $26.91 | $120.96 | 2,462,800 | — | — |
| 2012-05-01 | $27.06 | $121.63 | 2,252,100 | — | — |
| 2012-04-30 | $27.06 | $121.63 | 2,387,000 | — | — |
| 2012-04-27 | $27.07 | $121.68 | 2,352,300 | — | — |
| 2012-04-26 | $26.95 | $121.14 | 2,059,800 | — | — |
| 2012-04-25 | $26.93 | $121.05 | 2,387,700 | — | — |
| 2012-04-24 | $26.71 | $120.06 | 1,953,400 | — | — |
| 2012-04-23 | $26.50 | $119.12 | 2,473,100 | — | — |
| 2012-04-20 | $26.76 | $120.28 | 3,076,100 | — | — |
| 2012-04-19 | $26.31 | $118.26 | 2,490,700 | — | — |
| 2012-04-18 | $26.37 | $118.53 | 1,849,300 | — | — |
| 2012-04-17 | $26.51 | $119.16 | 1,945,900 | — | — |
| 2012-04-16 | $26.39 | $118.62 | 2,086,200 | — | — |
| 2012-04-13 | $26.02 | $116.96 | 4,265,200 | — | — |
| 2012-04-12 | $26.15 | $117.54 | 2,021,900 | — | — |
| 2012-04-11 | $26.00 | $116.87 | 4,057,700 | — | — |
| 2012-04-10 | $26.06 | $117.14 | 2,920,300 | — | — |
| 2012-04-09 | $26.39 | $118.62 | 2,596,700 | — | — |
| 2012-04-05 | $26.48 | $119.03 | 2,333,100 | — | — |
| 2012-04-04 | $26.63 | $119.70 | 2,057,800 | — | — |
| 2012-04-03 | $26.76 | $120.28 | 3,830,000 | — | — |
| 2012-04-02 | $26.58 | $119.48 | 2,183,500 | — | — |
| 2012-03-30 | $26.47 | $118.98 | 2,318,600 | — | — |
| 2012-03-29 | $26.38 | $118.58 | 2,177,200 | — | — |
| 2012-03-28 | $26.29 | $118.17 | 1,833,600 | — | — |
| 2012-03-27 | $26.47 | $118.98 | 1,603,700 | — | — |
| 2012-03-26 | $26.37 | $118.53 | 2,121,500 | — | — |
| 2012-03-23 | $26.18 | $117.68 | 1,479,400 | — | — |
| 2012-03-22 | $26.26 | $118.04 | 1,685,700 | — | — |
| 2012-03-21 | $26.27 | $118.08 | 1,733,100 | — | — |
| 2012-03-20 | $26.31 | $118.26 | 2,559,200 | — | — |
| 2012-03-19 | $26.23 | $116.73 | 3,290,900 | — | — |
| 2012-03-16 | $26.40 | $117.49 | 5,717,100 | — | — |
| 2012-03-15 | $26.39 | $117.45 | 4,243,900 | — | — |
| 2012-03-14 | $26.62 | $118.47 | 2,773,900 | — | — |
| 2012-03-13 | $27.13 | $120.74 | 1,919,900 | — | — |
| 2012-03-12 | $27.04 | $120.34 | 8,133,000 | — | — |
| 2012-03-09 | $26.69 | $118.78 | 7,218,600 | — | — |
| 2012-03-08 | $26.51 | $117.98 | 6,043,500 | — | — |
| 2012-03-07 | $26.35 | $117.27 | 1,578,700 | — | — |
| 2012-03-06 | $26.25 | $116.82 | 2,137,000 | — | — |
| 2012-03-05 | $26.44 | $117.67 | 1,934,300 | — | — |
| 2012-03-02 | $26.32 | $117.13 | 1,755,800 | — | — |
| 2012-03-01 | $26.39 | $117.45 | 1,565,700 | — | — |
| 2012-02-29 | $26.49 | $117.89 | 2,523,700 | — | — |
| 2012-02-28 | $26.41 | $117.53 | 2,049,800 | — | — |
| 2012-02-27 | $26.53 | $118.07 | 4,392,300 | — | — |
| 2012-02-24 | $26.48 | $117.85 | 1,801,300 | — | — |
| 2012-02-23 | $26.48 | $117.85 | 1,477,300 | — | — |
| 2012-02-22 | $26.48 | $117.85 | 2,093,900 | — | — |
| 2012-02-21 | $26.43 | $117.62 | 1,785,200 | — | — |
| 2012-02-17 | $26.36 | $117.31 | 2,408,500 | — | — |
| 2012-02-16 | $26.35 | $117.27 | 2,018,200 | — | — |
| 2012-02-15 | $26.22 | $116.69 | 2,053,000 | — | — |
| 2012-02-14 | $26.40 | $117.49 | 1,848,300 | — | — |
| 2012-02-13 | $26.44 | $117.67 | 1,713,300 | — | — |
| 2012-02-10 | $26.50 | $117.94 | 1,649,700 | — | — |
| 2012-02-09 | $26.57 | $118.25 | 1,712,100 | — | — |
| 2012-02-08 | $26.58 | $118.29 | 2,564,400 | — | — |
| 2012-02-07 | $26.56 | $118.20 | 1,996,900 | — | — |
| 2012-02-06 | $26.41 | $117.53 | 1,817,100 | — | — |
| 2012-02-03 | $26.52 | $118.02 | 2,500,600 | — | — |
| 2012-02-02 | $26.35 | $117.27 | 6,171,100 | — | — |
| 2012-02-01 | $26.60 | $118.38 | 3,840,000 | — | — |
| 2012-01-31 | $26.60 | $118.38 | 3,797,300 | — | — |
| 2012-01-30 | $26.55 | $118.16 | 4,174,700 | — | — |
| 2012-01-27 | $26.98 | $120.07 | 2,856,100 | — | — |
| 2012-01-26 | $27.41 | $121.99 | 4,789,000 | — | — |
| 2012-01-25 | $27.08 | $120.52 | 4,110,700 | — | — |
| 2012-01-24 | $26.52 | $118.02 | 1,621,100 | — | — |
| 2012-01-23 | $26.60 | $118.38 | 2,988,300 | — | — |
| 2012-01-20 | $26.60 | $118.38 | 4,325,700 | — | — |
| 2012-01-19 | $26.59 | $118.34 | 2,522,800 | — | — |
| 2012-01-18 | $26.82 | $119.36 | 2,197,000 | — | — |
| 2012-01-17 | $26.70 | $118.83 | 3,646,100 | — | — |
| 2012-01-13 | $26.75 | $119.05 | 3,162,300 | — | — |
| 2012-01-12 | $26.69 | $118.78 | 3,898,800 | — | — |
| 2012-01-11 | $27.09 | $120.56 | 2,688,300 | — | — |
| 2012-01-10 | $27.44 | $122.12 | 2,602,500 | — | — |
| 2012-01-09 | $27.22 | $121.14 | 1,396,800 | — | — |
| 2012-01-06 | $27.20 | $121.05 | 1,454,500 | — | — |
| 2012-01-05 | $27.28 | $121.41 | 2,125,100 | — | — |
| 2012-01-04 | $27.16 | $120.87 | 1,919,000 | — | — |
| 2012-01-03 | $27.34 | $121.67 | 3,734,100 | — | — |