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
- 2006-05-31 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 | $39.64 | $39.64 | 300 |
| 2012-12-28 | $40.41 | $40.41 | 0 |
| 2012-12-27 | $40.41 | $40.41 | 100 |
| 2012-12-26 | $39.83 | $39.83 | 600 |
| 2012-12-24 | $39.72 | $39.72 | 0 |
| 2012-12-21 | $39.72 | $39.72 | 700 |
| 2012-12-20 | $41.11 | $41.11 | 100 |
| 2012-12-19 | $41.10 | $41.10 | 200 |
| 2012-12-18 | $40.24 | $40.24 | 200 |
| 2012-12-17 | $39.75 | $39.75 | 700 |
| 2012-12-14 | $39.46 | $39.46 | 200 |
| 2012-12-13 | $39.10 | $39.10 | 100 |
| 2012-12-12 | $39.35 | $39.35 | 400 |
| 2012-12-11 | $38.32 | $38.32 | 0 |
| 2012-12-10 | $38.32 | $38.32 | 1,000 |
| 2012-12-07 | $38.61 | $38.61 | 200 |
| 2012-12-06 | $38.38 | $38.38 | 0 |
| 2012-12-05 | $38.38 | $38.38 | 100 |
| 2012-12-04 | $36.95 | $36.95 | 0 |
| 2012-12-03 | $36.95 | $36.95 | 0 |
| 2012-11-30 | $36.95 | $36.95 | 0 |
| 2012-11-29 | $36.95 | $36.95 | 300 |
| 2012-11-28 | $35.30 | $35.30 | 200 |
| 2012-11-27 | $35.50 | $35.50 | 100 |
| 2012-11-26 | $35.17 | $35.17 | 300 |
| 2012-11-23 | $35.55 | $35.55 | 100 |
| 2012-11-21 | $34.63 | $34.63 | 0 |
| 2012-11-20 | $34.63 | $34.63 | 0 |
| 2012-11-19 | $34.63 | $34.63 | 300 |
| 2012-11-16 | $33.07 | $33.07 | 0 |
| 2012-11-15 | $34.00 | $34.00 | 600 |
| 2012-11-14 | $35.33 | $35.33 | 100 |
| 2012-11-13 | $35.10 | $35.10 | 200 |
| 2012-11-12 | $35.75 | $35.75 | 0 |
| 2012-11-09 | $35.75 | $35.75 | 200 |
| 2012-11-08 | $36.44 | $36.44 | 100 |
| 2012-11-07 | $35.88 | $35.88 | 1,300 |
| 2012-11-06 | $34.97 | $34.97 | 300 |
| 2012-11-05 | $34.60 | $34.60 | 700 |
| 2012-11-02 | $34.70 | $34.70 | 300 |
| 2012-11-01 | $34.04 | $34.04 | 0 |
| 2012-10-31 | $34.04 | $34.04 | 0 |
| 2012-10-26 | $34.04 | $34.04 | 0 |
| 2012-10-25 | $34.04 | $34.04 | 100 |
| 2012-10-24 | $34.35 | $34.35 | 0 |
| 2012-10-23 | $35.45 | $35.45 | 0 |
| 2012-10-22 | $35.45 | $35.45 | 0 |
| 2012-10-19 | $35.45 | $35.45 | 200 |
| 2012-10-18 | $36.85 | $36.85 | 0 |
| 2012-10-17 | $36.85 | $36.85 | 1,000 |
| 2012-10-16 | $34.93 | $34.93 | 0 |
| 2012-10-15 | $34.93 | $34.93 | 0 |
| 2012-10-12 | $34.93 | $34.93 | 0 |
| 2012-10-11 | $34.93 | $34.93 | 0 |
| 2012-10-10 | $34.93 | $34.93 | 200 |
| 2012-10-09 | $35.24 | $35.24 | 0 |
| 2012-10-08 | $35.24 | $35.24 | 100 |
| 2012-10-05 | $35.80 | $35.80 | 0 |
| 2012-10-04 | $35.80 | $35.80 | 0 |
| 2012-10-03 | $35.80 | $35.80 | 0 |
| 2012-10-02 | $35.80 | $35.80 | 0 |
| 2012-10-01 | $35.80 | $35.80 | 100 |
| 2012-09-28 | $35.66 | $35.66 | 100 |
| 2012-09-27 | $36.22 | $36.22 | 100 |
| 2012-09-26 | $35.49 | $35.49 | 1,100 |
| 2012-09-25 | $37.89 | $37.89 | 0 |
| 2012-09-24 | $37.89 | $37.89 | 0 |
| 2012-09-21 | $37.89 | $37.89 | 100 |
| 2012-09-20 | $37.86 | $37.86 | 200 |
| 2012-09-19 | $38.81 | $38.81 | 200 |
| 2012-09-18 | $38.71 | $38.71 | 100 |
| 2012-09-17 | $39.45 | $39.45 | 1,000 |
| 2012-09-14 | $38.69 | $38.69 | 0 |
| 2012-09-13 | $38.69 | $38.69 | 200 |
| 2012-09-12 | $38.65 | $38.65 | 900 |
| 2012-09-11 | $37.77 | $37.77 | 100 |
| 2012-09-10 | $37.56 | $37.56 | 700 |
| 2012-09-07 | $38.38 | $38.38 | 1,200 |
| 2012-09-06 | $35.45 | $35.45 | 0 |
| 2012-09-05 | $35.45 | $35.45 | 100 |
| 2012-09-04 | $35.25 | $35.25 | 200 |
| 2012-08-31 | $35.06 | $35.06 | 0 |
| 2012-08-30 | $35.06 | $35.06 | 0 |
| 2012-08-29 | $35.06 | $35.06 | 200 |
| 2012-08-28 | $35.68 | $35.68 | 0 |
| 2012-08-27 | $35.68 | $35.68 | 100 |
| 2012-08-24 | $36.58 | $36.58 | 0 |
| 2012-08-23 | $36.58 | $36.58 | 0 |
| 2012-08-22 | $36.58 | $36.58 | 0 |
| 2012-08-21 | $36.58 | $36.58 | 100 |
| 2012-08-20 | $35.64 | $35.64 | 0 |
| 2012-08-17 | $35.64 | $35.64 | 100 |
| 2012-08-16 | $34.11 | $34.11 | 0 |
| 2012-08-15 | $34.11 | $34.11 | 400 |
| 2012-08-14 | $34.11 | $34.11 | 0 |
| 2012-08-13 | $34.11 | $34.11 | 200 |
| 2012-08-10 | $34.19 | $34.19 | 300 |
| 2012-08-09 | $34.83 | $34.83 | 0 |
| 2012-08-08 | $34.83 | $34.83 | 0 |
| 2012-08-07 | $34.83 | $34.83 | 1,600 |
| 2012-08-06 | $34.82 | $34.82 | 300 |
| 2012-08-03 | $33.79 | $33.79 | 200 |
| 2012-08-02 | $33.18 | $33.18 | 800 |
| 2012-08-01 | $32.83 | $32.83 | 0 |
| 2012-07-31 | $32.83 | $32.83 | 0 |
| 2012-07-30 | $32.83 | $32.83 | 0 |
| 2012-07-27 | $32.83 | $32.83 | 700 |
| 2012-07-26 | $32.04 | $32.04 | 100 |
| 2012-07-25 | $30.24 | $30.24 | 200 |
| 2012-07-24 | $32.90 | $32.90 | 0 |
| 2012-07-23 | $32.90 | $32.90 | 0 |
| 2012-07-20 | $32.90 | $32.90 | 0 |
| 2012-07-19 | $32.90 | $32.90 | 100 |
| 2012-07-18 | $31.47 | $31.47 | 100 |
| 2012-07-17 | $30.54 | $30.54 | 100 |
| 2012-07-16 | $30.28 | $30.28 | 0 |
| 2012-07-13 | $30.28 | $30.28 | 100 |
| 2012-07-12 | $30.77 | $30.77 | 0 |
| 2012-07-11 | $30.77 | $30.77 | 0 |
| 2012-07-10 | $30.77 | $30.77 | 0 |
| 2012-07-09 | $30.77 | $30.77 | 0 |
| 2012-07-06 | $30.77 | $30.77 | 100 |
| 2012-07-05 | $31.96 | $31.96 | 1,000 |
| 2012-07-03 | $32.07 | $32.07 | 0 |
| 2012-07-02 | $32.07 | $32.07 | 200 |
| 2012-06-29 | $28.67 | $28.67 | 0 |
| 2012-06-28 | $28.67 | $28.67 | 100 |
| 2012-06-27 | $31.02 | $31.02 | 0 |
| 2012-06-26 | $31.02 | $31.02 | 0 |
| 2012-06-25 | $31.02 | $31.02 | 0 |
| 2012-06-22 | $31.02 | $31.02 | 100 |
| 2012-06-21 | $32.41 | $32.41 | 300 |
| 2012-06-20 | $31.88 | $31.88 | 200 |
| 2012-06-19 | $31.30 | $31.30 | 500 |
| 2012-06-18 | $30.48 | $30.48 | 100 |
| 2012-06-15 | $30.77 | $30.77 | 400 |
| 2012-06-14 | $29.27 | $29.27 | 100 |
| 2012-06-13 | $29.34 | $29.34 | 100 |
| 2012-06-12 | $30.48 | $30.48 | 400 |
| 2012-06-11 | $30.58 | $30.58 | 0 |
| 2012-06-08 | $30.58 | $30.58 | 1,400 |
| 2012-06-07 | $31.23 | $31.23 | 100 |
| 2012-06-06 | $31.24 | $31.24 | 200 |
| 2012-06-05 | $29.53 | $29.53 | 100 |
| 2012-06-04 | $28.80 | $28.80 | 100 |
| 2012-06-01 | $29.10 | $29.10 | 0 |
| 2012-05-31 | $29.10 | $29.10 | 300 |
| 2012-05-30 | $30.91 | $30.91 | 0 |
| 2012-05-29 | $30.91 | $30.91 | 300 |
| 2012-05-25 | $29.61 | $29.61 | 400 |
| 2012-05-24 | $29.31 | $29.31 | 0 |
| 2012-05-23 | $29.31 | $29.31 | 400 |
| 2012-05-22 | $30.80 | $30.80 | 100 |
| 2012-05-21 | $30.17 | $30.17 | 100 |
| 2012-05-18 | $29.70 | $29.70 | 0 |
| 2012-05-17 | $29.70 | $29.70 | 600 |
| 2012-05-16 | $30.14 | $30.14 | 500 |
| 2012-05-15 | $29.98 | $29.98 | 400 |
| 2012-05-14 | $31.94 | $31.94 | 0 |
| 2012-05-11 | $31.94 | $31.94 | 100 |
| 2012-05-10 | $32.35 | $32.35 | 100 |
| 2012-05-09 | $33.21 | $33.21 | 0 |
| 2012-05-08 | $33.21 | $33.21 | 200 |
| 2012-05-07 | $34.23 | $34.23 | 100 |
| 2012-05-04 | $34.27 | $34.27 | 1,500 |
| 2012-05-03 | $35.98 | $35.98 | 200 |
| 2012-05-02 | $35.53 | $35.53 | 100 |
| 2012-05-01 | $36.00 | $36.00 | 0 |
| 2012-04-30 | $36.00 | $36.00 | 0 |
| 2012-04-27 | $36.00 | $36.00 | 0 |
| 2012-04-26 | $36.00 | $36.00 | 0 |
| 2012-04-25 | $36.00 | $36.00 | 2,000 |
| 2012-04-24 | $35.23 | $35.23 | 100 |
| 2012-04-23 | $32.98 | $32.98 | 500 |
| 2012-04-20 | $34.74 | $34.74 | 100 |
| 2012-04-19 | $34.44 | $34.44 | 300 |
| 2012-04-18 | $36.67 | $36.67 | 0 |
| 2012-04-17 | $36.67 | $36.67 | 100 |
| 2012-04-16 | $35.48 | $35.48 | 0 |
| 2012-04-13 | $35.48 | $35.48 | 500 |
| 2012-04-12 | $35.77 | $35.77 | 0 |
| 2012-04-11 | $35.77 | $35.77 | 100 |
| 2012-04-10 | $35.00 | $35.00 | 500 |
| 2012-04-09 | $35.71 | $35.71 | 800 |
| 2012-04-05 | $36.71 | $36.71 | 500 |
| 2012-04-04 | $36.68 | $36.68 | 900 |
| 2012-04-03 | $40.10 | $40.10 | 200 |
| 2012-04-02 | $40.23 | $40.23 | 300 |
| 2012-03-30 | $39.99 | $39.99 | 0 |
| 2012-03-29 | $39.99 | $39.99 | 0 |
| 2012-03-28 | $39.99 | $39.99 | 300 |
| 2012-03-27 | $39.15 | $39.15 | 0 |
| 2012-03-26 | $39.15 | $39.15 | 0 |
| 2012-03-23 | $39.15 | $39.15 | 0 |
| 2012-03-22 | $39.15 | $39.15 | 200 |
| 2012-03-21 | $40.25 | $40.25 | 500 |
| 2012-03-20 | $40.25 | $40.25 | 300 |
| 2012-03-19 | $41.10 | $41.10 | 100 |
| 2012-03-16 | $40.72 | $40.72 | 500 |
| 2012-03-15 | $42.09 | $42.09 | 200 |
| 2012-03-14 | $40.98 | $40.98 | 300 |
| 2012-03-13 | $42.89 | $42.89 | 200 |
| 2012-03-12 | $41.81 | $41.81 | 100 |
| 2012-03-09 | $41.75 | $41.75 | 200 |
| 2012-03-08 | $39.98 | $39.98 | 0 |
| 2012-03-07 | $39.98 | $39.98 | 0 |
| 2012-03-06 | $39.98 | $39.98 | 400 |
| 2012-03-05 | $42.44 | $42.44 | 200 |
| 2012-03-02 | $44.04 | $44.04 | 0 |
| 2012-03-01 | $44.04 | $44.04 | 0 |
| 2012-02-29 | $44.04 | $44.04 | 200 |
| 2012-02-28 | $42.44 | $42.44 | 200 |
| 2012-02-27 | $43.68 | $43.68 | 0 |
| 2012-02-24 | $43.68 | $43.68 | 100 |
| 2012-02-23 | $40.75 | $40.75 | 100 |
| 2012-02-22 | $40.66 | $40.66 | 1,600 |
| 2012-02-21 | $40.85 | $40.85 | 200 |
| 2012-02-17 | $38.16 | $38.16 | 0 |
| 2012-02-16 | $38.16 | $38.16 | 1,100 |
| 2012-02-15 | $38.76 | $38.76 | 0 |
| 2012-02-14 | $38.76 | $38.76 | 200 |
| 2012-02-13 | $39.57 | $39.57 | 100 |
| 2012-02-10 | $40.34 | $40.34 | 0 |
| 2012-02-09 | $40.34 | $40.34 | 100 |
| 2012-02-08 | $40.84 | $40.84 | 200 |
| 2012-02-07 | $40.69 | $40.69 | 500 |
| 2012-02-06 | $41.05 | $41.05 | 0 |
| 2012-02-03 | $41.05 | $41.05 | 400 |
| 2012-02-02 | $40.24 | $40.24 | 100 |
| 2012-02-01 | $39.41 | $39.41 | 900 |
| 2012-01-31 | $38.19 | $38.19 | 600 |
| 2012-01-30 | $36.65 | $36.65 | 0 |
| 2012-01-27 | $36.65 | $36.65 | 0 |
| 2012-01-26 | $36.65 | $36.65 | 0 |
| 2012-01-25 | $36.65 | $36.65 | 400 |
| 2012-01-24 | $37.45 | $37.45 | 500 |
| 2012-01-23 | $36.34 | $36.34 | 0 |
| 2012-01-20 | $36.34 | $36.34 | 100 |
| 2012-01-19 | $36.10 | $36.10 | 1,000 |
| 2012-01-18 | $31.65 | $31.65 | 200 |
| 2012-01-17 | $31.30 | $31.30 | 200 |
| 2012-01-13 | $30.43 | $30.43 | 0 |
| 2012-01-12 | $30.43 | $30.43 | 300 |
| 2012-01-11 | $30.11 | $30.11 | 100 |
| 2012-01-10 | $29.75 | $29.75 | 600 |
| 2012-01-09 | $28.80 | $28.80 | 200 |
| 2012-01-06 | $28.86 | $28.86 | 300 |
| 2012-01-05 | $29.64 | $29.64 | 100 |
| 2012-01-04 | $31.12 | $31.12 | 2,800 |
| 2012-01-03 | $32.03 | $32.03 | 100 |