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
- 2009-01-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2012-12-31 | $52.05 | $52.05 | 66,833 |
| 2012-12-28 | $51.27 | $51.27 | 0 |
| 2012-12-27 | $51.27 | $51.27 | 100 |
| 2012-12-26 | $51.12 | $51.12 | 33 |
| 2012-12-24 | $52.38 | $52.38 | 0 |
| 2012-12-21 | $52.38 | $52.38 | 0 |
| 2012-12-20 | $52.38 | $52.38 | 67 |
| 2012-12-19 | $52.23 | $52.23 | 67 |
| 2012-12-18 | $52.02 | $52.02 | 66,700 |
| 2012-12-17 | $50.07 | $50.07 | 0 |
| 2012-12-14 | $50.07 | $50.07 | 0 |
| 2012-12-13 | $50.07 | $50.07 | 0 |
| 2012-12-12 | $50.07 | $50.07 | 67 |
| 2012-12-11 | $49.02 | $49.02 | 100 |
| 2012-12-10 | $47.58 | $47.58 | 800 |
| 2012-12-07 | $47.85 | $47.85 | 0 |
| 2012-12-06 | $47.85 | $47.85 | 0 |
| 2012-12-05 | $47.85 | $47.85 | 33 |
| 2012-12-04 | $46.05 | $46.05 | 0 |
| 2012-12-03 | $46.05 | $46.05 | 33 |
| 2012-11-30 | $45.75 | $45.75 | 67 |
| 2012-11-29 | $45.48 | $45.48 | 100 |
| 2012-11-28 | $44.25 | $44.25 | 0 |
| 2012-11-27 | $44.25 | $44.25 | 10,100 |
| 2012-11-26 | $44.04 | $44.04 | 0 |
| 2012-11-23 | $44.04 | $44.04 | 0 |
| 2012-11-21 | $44.04 | $44.04 | 100 |
| 2012-11-20 | $44.31 | $44.31 | 0 |
| 2012-11-19 | $44.31 | $44.31 | 0 |
| 2012-11-16 | $44.31 | $44.31 | 567 |
| 2012-11-15 | $44.46 | $44.46 | 67 |
| 2012-11-14 | $45.21 | $45.21 | 67 |
| 2012-11-13 | $45.48 | $45.48 | 67 |
| 2012-11-12 | $45.99 | $45.99 | 67 |
| 2012-11-09 | $45.75 | $45.75 | 133 |
| 2012-11-08 | $46.20 | $46.20 | 67 |
| 2012-11-07 | $45.90 | $45.90 | 67 |
| 2012-11-06 | $45.30 | $45.30 | 0 |
| 2012-11-05 | $45.30 | $45.30 | 0 |
| 2012-11-02 | $45.30 | $45.30 | 0 |
| 2012-11-01 | $45.30 | $45.30 | 100 |
| 2012-10-31 | $44.76 | $44.76 | 133,367 |
| 2012-10-26 | $48.96 | $48.96 | 0 |
| 2012-10-25 | $48.96 | $48.96 | 0 |
| 2012-10-24 | $48.96 | $48.96 | 0 |
| 2012-10-23 | $48.96 | $48.96 | 0 |
| 2012-10-22 | $48.96 | $48.96 | 200 |
| 2012-10-19 | $49.44 | $49.44 | 0 |
| 2012-10-18 | $49.44 | $49.44 | 67 |
| 2012-10-17 | $45.36 | $45.36 | 0 |
| 2012-10-16 | $45.36 | $45.36 | 175,067 |
| 2012-10-15 | $44.07 | $44.07 | 133 |
| 2012-10-12 | $44.85 | $44.85 | 8,467 |
| 2012-10-11 | $43.62 | $43.62 | 0 |
| 2012-10-10 | $43.62 | $43.62 | 0 |
| 2012-10-09 | $43.62 | $43.62 | 0 |
| 2012-10-08 | $43.62 | $43.62 | 0 |
| 2012-10-05 | $43.62 | $43.62 | 0 |
| 2012-10-04 | $43.62 | $43.62 | 0 |
| 2012-10-03 | $43.62 | $43.62 | 0 |
| 2012-10-02 | $43.62 | $43.62 | 0 |
| 2012-10-01 | $43.62 | $43.62 | 200 |
| 2012-09-28 | $45.06 | $45.06 | 0 |
| 2012-09-27 | $45.06 | $45.06 | 0 |
| 2012-09-26 | $45.06 | $45.06 | 133 |
| 2012-09-25 | $46.50 | $46.50 | 0 |
| 2012-09-24 | $46.50 | $46.50 | 83,400 |
| 2012-09-21 | $52.20 | $52.20 | 0 |
| 2012-09-20 | $52.20 | $52.20 | 0 |
| 2012-09-19 | $52.20 | $52.20 | 0 |
| 2012-09-18 | $52.20 | $52.20 | 0 |
| 2012-09-17 | $52.20 | $52.20 | 0 |
| 2012-09-14 | $52.20 | $52.20 | 967 |
| 2012-09-13 | $48.12 | $48.12 | 133 |
| 2012-09-12 | $47.73 | $47.73 | 0 |
| 2012-09-11 | $47.73 | $47.73 | 0 |
| 2012-09-10 | $47.73 | $47.73 | 167 |
| 2012-09-07 | $47.22 | $47.22 | 100 |
| 2012-09-06 | $44.55 | $44.55 | 100 |
| 2012-09-05 | $42.90 | $42.90 | 133 |
| 2012-09-04 | $43.65 | $43.65 | 100 |
| 2012-08-31 | $43.95 | $43.95 | 0 |
| 2012-08-30 | $43.95 | $43.95 | 17,300 |
| 2012-08-29 | $46.20 | $46.20 | 0 |
| 2012-08-28 | $46.20 | $46.20 | 667 |
| 2012-08-27 | $48.78 | $48.78 | 0 |
| 2012-08-24 | $48.78 | $48.78 | 0 |
| 2012-08-23 | $48.78 | $48.78 | 0 |
| 2012-08-22 | $48.78 | $48.78 | 0 |
| 2012-08-21 | $48.78 | $48.78 | 121,533 |
| 2012-08-20 | $47.10 | $47.10 | 0 |
| 2012-08-17 | $47.10 | $47.10 | 0 |
| 2012-08-16 | $47.10 | $47.10 | 0 |
| 2012-08-15 | $47.10 | $47.10 | 0 |
| 2012-08-14 | $47.10 | $47.10 | 0 |
| 2012-08-13 | $47.10 | $47.10 | 0 |
| 2012-08-10 | $47.10 | $47.10 | 100 |
| 2012-08-09 | $47.85 | $47.85 | 0 |
| 2012-08-08 | $47.85 | $47.85 | 267 |
| 2012-08-07 | $44.85 | $44.85 | 0 |
| 2012-08-06 | $44.85 | $44.85 | 0 |
| 2012-08-03 | $44.85 | $44.85 | 67 |
| 2012-08-02 | $43.35 | $43.35 | 7,100 |
| 2012-08-01 | $47.79 | $47.79 | 0 |
| 2012-07-31 | $47.79 | $47.79 | 0 |
| 2012-07-30 | $47.79 | $47.79 | 23,333 |
| 2012-07-27 | $46.86 | $46.86 | 300 |
| 2012-07-26 | $44.19 | $44.19 | 45,000 |
| 2012-07-25 | $48.00 | $48.00 | 0 |
| 2012-07-24 | $48.00 | $48.00 | 0 |
| 2012-07-23 | $48.00 | $48.00 | 0 |
| 2012-07-20 | $48.00 | $48.00 | 0 |
| 2012-07-19 | $48.00 | $48.00 | 0 |
| 2012-07-18 | $48.00 | $48.00 | 0 |
| 2012-07-17 | $48.00 | $48.00 | 0 |
| 2012-07-16 | $48.00 | $48.00 | 0 |
| 2012-07-13 | $48.00 | $48.00 | 0 |
| 2012-07-12 | $48.00 | $48.00 | 0 |
| 2012-07-11 | $48.00 | $48.00 | 0 |
| 2012-07-10 | $48.00 | $48.00 | 0 |
| 2012-07-09 | $48.00 | $48.00 | 0 |
| 2012-07-06 | $48.00 | $48.00 | 0 |
| 2012-07-05 | $48.00 | $48.00 | 0 |
| 2012-07-03 | $48.00 | $48.00 | 333 |
| 2012-07-02 | $44.55 | $44.55 | 0 |
| 2012-06-29 | $44.55 | $44.55 | 0 |
| 2012-06-28 | $44.55 | $44.55 | 0 |
| 2012-06-27 | $44.55 | $44.55 | 0 |
| 2012-06-26 | $44.55 | $44.55 | 0 |
| 2012-06-25 | $44.55 | $44.55 | 0 |
| 2012-06-22 | $44.55 | $44.55 | 133 |
| 2012-06-21 | $47.19 | $47.19 | 0 |
| 2012-06-20 | $47.19 | $47.19 | 21,333 |
| 2012-06-19 | $46.77 | $46.77 | 333 |
| 2012-06-18 | $43.35 | $43.35 | 67 |
| 2012-06-15 | $43.95 | $43.95 | 51,333 |
| 2012-06-14 | $40.95 | $40.95 | 67 |
| 2012-06-13 | $41.97 | $41.97 | 0 |
| 2012-06-12 | $41.97 | $41.97 | 10,433 |
| 2012-06-11 | $41.46 | $41.46 | 0 |
| 2012-06-08 | $41.46 | $41.46 | 0 |
| 2012-06-07 | $41.46 | $41.46 | 0 |
| 2012-06-06 | $41.46 | $41.46 | 0 |
| 2012-06-05 | $41.46 | $41.46 | 67 |
| 2012-06-04 | $42.93 | $42.93 | 0 |
| 2012-06-01 | $42.93 | $42.93 | 0 |
| 2012-05-31 | $42.93 | $42.93 | 0 |
| 2012-05-30 | $42.93 | $42.93 | 0 |
| 2012-05-29 | $42.93 | $42.93 | 0 |
| 2012-05-25 | $42.93 | $42.93 | 0 |
| 2012-05-24 | $42.93 | $42.93 | 0 |
| 2012-05-23 | $42.93 | $42.93 | 567 |
| 2012-05-22 | $42.75 | $42.75 | 0 |
| 2012-05-21 | $42.75 | $42.75 | 0 |
| 2012-05-18 | $42.75 | $42.75 | 0 |
| 2012-05-17 | $42.75 | $42.75 | 67 |
| 2012-05-16 | $44.49 | $44.49 | 167 |
| 2012-05-15 | $47.25 | $47.25 | 0 |
| 2012-05-14 | $47.25 | $47.25 | 0 |
| 2012-05-11 | $47.25 | $47.25 | 0 |
| 2012-05-10 | $47.25 | $47.25 | 0 |
| 2012-05-09 | $47.25 | $47.25 | 167 |
| 2012-05-08 | $47.85 | $47.85 | 633 |
| 2012-05-07 | $48.30 | $48.30 | 200 |
| 2012-05-04 | $48.75 | $48.75 | 200 |
| 2012-05-03 | $52.62 | $52.62 | 0 |
| 2012-05-02 | $52.62 | $52.62 | 0 |
| 2012-05-01 | $52.62 | $52.62 | 467 |
| 2012-04-30 | $51.33 | $51.33 | 0 |
| 2012-04-27 | $51.33 | $51.33 | 0 |
| 2012-04-26 | $51.33 | $51.33 | 0 |
| 2012-04-25 | $51.33 | $51.33 | 33 |
| 2012-04-24 | $48.63 | $48.63 | 0 |
| 2012-04-23 | $48.63 | $48.63 | 333 |
| 2012-04-20 | $53.85 | $53.85 | 0 |
| 2012-04-19 | $53.85 | $53.85 | 0 |
| 2012-04-18 | $53.85 | $53.85 | 0 |
| 2012-04-17 | $53.85 | $53.85 | 100 |
| 2012-04-16 | $52.23 | $52.23 | 133 |
| 2012-04-13 | $52.41 | $52.41 | 0 |
| 2012-04-12 | $52.41 | $52.41 | 0 |
| 2012-04-11 | $52.41 | $52.41 | 200 |
| 2012-04-10 | $56.67 | $56.67 | 0 |
| 2012-04-09 | $56.67 | $56.67 | 0 |
| 2012-04-05 | $56.67 | $56.67 | 0 |
| 2012-04-04 | $56.67 | $56.67 | 0 |
| 2012-04-03 | $56.67 | $56.67 | 0 |
| 2012-04-02 | $56.67 | $56.67 | 0 |
| 2012-03-30 | $56.67 | $56.67 | 0 |
| 2012-03-29 | $56.67 | $56.67 | 133 |
| 2012-03-28 | $57.72 | $57.72 | 67 |
| 2012-03-27 | $58.65 | $58.65 | 67 |
| 2012-03-26 | $57.42 | $57.42 | 0 |
| 2012-03-23 | $57.42 | $57.42 | 67 |
| 2012-03-22 | $57.93 | $57.93 | 67 |
| 2012-03-21 | $64.38 | $64.38 | 0 |
| 2012-03-20 | $64.38 | $64.38 | 0 |
| 2012-03-19 | $64.38 | $64.38 | 6,667 |
| 2012-03-16 | $61.95 | $61.95 | 167 |
| 2012-03-15 | $61.26 | $61.26 | 13,333 |
| 2012-03-14 | $60.84 | $60.84 | 300 |
| 2012-03-13 | $56.25 | $56.25 | 0 |
| 2012-03-12 | $56.25 | $56.25 | 0 |
| 2012-03-09 | $56.25 | $56.25 | 0 |
| 2012-03-08 | $56.25 | $56.25 | 0 |
| 2012-03-07 | $56.25 | $56.25 | 200 |
| 2012-03-06 | $56.55 | $56.55 | 33 |
| 2012-03-05 | $62.85 | $62.85 | 0 |
| 2012-03-02 | $62.85 | $62.85 | 0 |
| 2012-03-01 | $62.85 | $62.85 | 0 |
| 2012-02-29 | $62.85 | $62.85 | 0 |
| 2012-02-28 | $62.85 | $62.85 | 0 |
| 2012-02-27 | $62.85 | $62.85 | 100 |
| 2012-02-24 | $63.60 | $63.60 | 0 |
| 2012-02-23 | $63.60 | $63.60 | 66,767 |
| 2012-02-22 | $63.30 | $63.30 | 0 |
| 2012-02-21 | $63.30 | $63.30 | 0 |
| 2012-02-17 | $63.30 | $63.30 | 0 |
| 2012-02-16 | $63.30 | $63.30 | 67 |
| 2012-02-15 | $64.14 | $64.14 | 6,600 |
| 2012-02-14 | $65.91 | $65.91 | 10,000 |
| 2012-02-13 | $67.65 | $67.65 | 33 |
| 2012-02-10 | $66.00 | $66.00 | 16,667 |
| 2012-02-09 | $69.81 | $69.81 | 0 |
| 2012-02-08 | $69.81 | $69.81 | 27,033 |
| 2012-02-07 | $64.05 | $64.05 | 0 |
| 2012-02-06 | $64.05 | $64.05 | 133 |
| 2012-02-03 | $63.54 | $63.54 | 0 |
| 2012-02-02 | $63.54 | $63.54 | 0 |
| 2012-02-01 | $63.54 | $63.54 | 46,000 |
| 2012-01-31 | $60.84 | $60.84 | 21,067 |
| 2012-01-30 | $64.95 | $64.95 | 0 |
| 2012-01-27 | $64.95 | $64.95 | 13,400 |
| 2012-01-26 | $65.88 | $65.88 | 100,000 |
| 2012-01-25 | $62.25 | $62.25 | 0 |
| 2012-01-24 | $62.25 | $62.25 | 0 |
| 2012-01-23 | $62.25 | $62.25 | 0 |
| 2012-01-20 | $62.25 | $62.25 | 0 |
| 2012-01-19 | $62.25 | $62.25 | 1,667 |
| 2012-01-18 | $60.30 | $60.30 | 41,733 |
| 2012-01-17 | $57.54 | $57.54 | 0 |
| 2012-01-13 | $57.54 | $57.54 | 0 |
| 2012-01-12 | $57.54 | $57.54 | 0 |
| 2012-01-11 | $57.54 | $57.54 | 12,433 |
| 2012-01-10 | $55.65 | $55.65 | 0 |
| 2012-01-09 | $55.65 | $55.65 | 67 |
| 2012-01-06 | $58.20 | $58.20 | 0 |
| 2012-01-05 | $58.20 | $58.20 | 0 |
| 2012-01-04 | $58.20 | $58.20 | 67 |
| 2012-01-03 | $53.97 | $53.97 | 0 |