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
- 2004-03-03 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 | $70.00 | $70.00 | 403 | — | — |
| 2012-12-28 | $61.60 | $61.60 | 26 | — | — |
| 2012-12-27 | $63.00 | $63.00 | 83 | — | — |
| 2012-12-26 | $65.80 | $65.80 | 34 | — | — |
| 2012-12-24 | $67.20 | $67.20 | 87 | — | — |
| 2012-12-21 | $70.00 | $70.00 | 410 | — | — |
| 2012-12-20 | $63.00 | $63.00 | 1,120 | — | — |
| 2012-12-19 | $72.80 | $72.80 | 54 | — | — |
| 2012-12-18 | $65.80 | $65.80 | 35 | — | — |
| 2012-12-17 | $70.00 | $70.00 | 413 | — | — |
| 2012-12-14 | $70.00 | $70.00 | 0 | — | — |
| 2012-12-13 | $70.00 | $70.00 | 195 | — | — |
| 2012-12-12 | $78.40 | $78.40 | 0 | — | — |
| 2012-12-11 | $78.40 | $78.40 | 40 | — | — |
| 2012-12-10 | $75.60 | $75.60 | 89 | — | — |
| 2012-12-07 | $78.40 | $78.40 | 297 | — | — |
| 2012-12-06 | $71.40 | $71.40 | 248 | — | — |
| 2012-12-05 | $74.20 | $74.20 | 44 | — | — |
| 2012-12-04 | $75.60 | $75.60 | 34 | — | — |
| 2012-12-03 | $64.40 | $64.40 | 338 | — | — |
| 2012-11-30 | $75.60 | $75.60 | 9 | — | — |
| 2012-11-29 | $81.20 | $81.20 | 364 | — | — |
| 2012-11-28 | $75.60 | $75.60 | 190 | — | — |
| 2012-11-27 | $82.60 | $82.60 | 7 | — | — |
| 2012-11-26 | $82.60 | $82.60 | 424 | — | — |
| 2012-11-23 | $84.00 | $84.00 | 237 | — | — |
| 2012-11-21 | $81.20 | $81.20 | 523 | — | — |
| 2012-11-20 | $86.80 | $86.80 | 37 | — | — |
| 2012-11-19 | $86.80 | $86.80 | 119 | — | — |
| 2012-11-16 | $89.60 | $89.60 | 640 | — | — |
| 2012-11-15 | $79.80 | $79.80 | 1,353 | — | — |
| 2012-11-14 | $72.80 | $72.80 | 4,100 | — | — |
| 2012-11-13 | $99.40 | $99.40 | 81 | — | — |
| 2012-11-12 | $105.00 | $105.00 | 210 | — | — |
| 2012-11-09 | $105.00 | $105.00 | 238 | — | — |
| 2012-11-08 | $105.00 | $105.00 | 9 | — | — |
| 2012-11-07 | $107.80 | $107.80 | 5 | — | — |
| 2012-11-06 | $110.60 | $110.60 | 518 | — | — |
| 2012-11-05 | $113.40 | $113.40 | 28 | — | — |
| 2012-11-02 | $112.00 | $112.00 | 58 | — | — |
| 2012-11-01 | $112.00 | $112.00 | 214 | — | — |
| 2012-10-31 | $100.80 | $100.80 | 857 | — | — |
| 2012-10-26 | $124.60 | $124.60 | 0 | — | — |
| 2012-10-25 | $124.60 | $124.60 | 85 | — | — |
| 2012-10-24 | $126.00 | $126.00 | 7 | — | — |
| 2012-10-23 | $126.00 | $126.00 | 74 | — | — |
| 2012-10-22 | $133.00 | $133.00 | 236 | — | — |
| 2012-10-19 | $134.40 | $134.40 | 12 | — | — |
| 2012-10-18 | $120.40 | $120.40 | 179 | — | — |
| 2012-10-17 | $126.00 | $126.00 | 20 | — | — |
| 2012-10-16 | $123.20 | $123.20 | 45 | — | — |
| 2012-10-15 | $131.60 | $131.60 | 21 | — | — |
| 2012-10-12 | $137.20 | $137.20 | 0 | — | — |
| 2012-10-11 | $137.20 | $137.20 | 0 | — | — |
| 2012-10-10 | $137.20 | $137.20 | 72 | — | — |
| 2012-10-09 | $133.00 | $133.00 | 0 | — | — |
| 2012-10-08 | $133.00 | $133.00 | 143 | — | — |
| 2012-10-05 | $137.20 | $137.20 | 19 | — | — |
| 2012-10-04 | $141.40 | $141.40 | 115 | — | — |
| 2012-10-03 | $141.40 | $141.40 | 62 | — | — |
| 2012-10-02 | $127.40 | $127.40 | 191 | — | — |
| 2012-10-01 | $133.00 | $133.00 | 31 | — | — |
| 2012-09-28 | $141.40 | $141.40 | 123 | — | — |
| 2012-09-27 | $138.60 | $138.60 | 99 | — | — |
| 2012-09-26 | $135.80 | $135.80 | 237 | — | — |
| 2012-09-25 | $140.00 | $140.00 | 299 | — | — |
| 2012-09-24 | $145.60 | $145.60 | 106 | — | — |
| 2012-09-21 | $148.40 | $148.40 | 41 | — | — |
| 2012-09-20 | $147.00 | $147.00 | 39 | — | — |
| 2012-09-19 | $144.20 | $144.20 | 181 | — | — |
| 2012-09-18 | $151.20 | $151.20 | 7 | — | — |
| 2012-09-17 | $144.20 | $144.20 | 286 | — | — |
| 2012-09-14 | $149.80 | $149.80 | 86 | — | — |
| 2012-09-13 | $154.00 | $154.00 | 373 | — | — |
| 2012-09-12 | $149.80 | $149.80 | 251 | — | — |
| 2012-09-11 | $149.80 | $149.80 | 259 | — | — |
| 2012-09-10 | $147.00 | $147.00 | 51 | — | — |
| 2012-09-07 | $152.60 | $152.60 | 224 | — | — |
| 2012-09-06 | $149.80 | $149.80 | 66 | — | — |
| 2012-09-05 | $155.40 | $155.40 | 270 | — | — |
| 2012-09-04 | $161.00 | $161.00 | 144 | — | — |
| 2012-08-31 | $159.60 | $159.60 | 89 | — | — |
| 2012-08-30 | $163.80 | $163.80 | 103 | — | — |
| 2012-08-29 | $161.00 | $161.00 | 409 | — | — |
| 2012-08-28 | $159.60 | $159.60 | 213 | — | — |
| 2012-08-27 | $154.00 | $154.00 | 358 | — | — |
| 2012-08-24 | $155.40 | $155.40 | 524 | — | — |
| 2012-08-23 | $152.60 | $152.60 | 231 | — | — |
| 2012-08-22 | $151.20 | $151.20 | 311 | — | — |
| 2012-08-21 | $145.60 | $145.60 | 510 | — | — |
| 2012-08-20 | $152.60 | $152.60 | 623 | — | — |
| 2012-08-17 | $158.20 | $158.20 | 119 | — | — |
| 2012-08-16 | $161.00 | $161.00 | 177 | — | — |
| 2012-08-15 | $147.00 | $147.00 | 2,144 | — | — |
| 2012-08-14 | $162.40 | $162.40 | 390 | — | — |
| 2012-08-13 | $165.20 | $165.20 | 365 | — | — |
| 2012-08-10 | $152.60 | $152.60 | 2,528 | — | — |
| 2012-08-09 | $159.60 | $159.60 | 864 | — | — |
| 2012-08-08 | $155.40 | $155.40 | 694 | — | — |
| 2012-08-07 | $165.20 | $165.20 | 66 | — | — |
| 2012-08-06 | $162.40 | $162.40 | 151 | — | — |
| 2012-08-03 | $159.60 | $159.60 | 441 | — | — |
| 2012-08-02 | $155.40 | $155.40 | 33 | — | — |
| 2012-08-01 | $163.80 | $163.80 | 186 | — | — |
| 2012-07-31 | $163.80 | $163.80 | 549 | — | — |
| 2012-07-30 | $149.80 | $149.80 | 293 | — | — |
| 2012-07-27 | $151.20 | $151.20 | 74 | — | — |
| 2012-07-26 | $149.80 | $149.80 | 149 | — | — |
| 2012-07-25 | $147.00 | $147.00 | 334 | — | — |
| 2012-07-24 | $154.00 | $154.00 | 131 | — | — |
| 2012-07-23 | $159.60 | $159.60 | 97 | — | — |
| 2012-07-20 | $149.80 | $149.80 | 230 | — | — |
| 2012-07-19 | $151.20 | $151.20 | 166 | — | — |
| 2012-07-18 | $156.80 | $156.80 | 131 | — | — |
| 2012-07-17 | $159.60 | $159.60 | 300 | — | — |
| 2012-07-16 | $158.20 | $158.20 | 546 | — | — |
| 2012-07-13 | $166.60 | $166.60 | 1 | — | — |
| 2012-07-12 | $142.80 | $142.80 | 150 | — | — |
| 2012-07-11 | $161.00 | $161.00 | 231 | — | — |
| 2012-07-10 | $156.80 | $156.80 | 117 | — | — |
| 2012-07-09 | $156.80 | $156.80 | 21 | — | — |
| 2012-07-06 | $161.00 | $161.00 | 4 | — | — |
| 2012-07-05 | $161.00 | $161.00 | 11 | — | — |
| 2012-07-03 | $161.00 | $161.00 | 0 | — | — |
| 2012-07-02 | $161.00 | $161.00 | 71 | — | — |
| 2012-06-29 | $162.40 | $162.40 | 184 | — | — |
| 2012-06-28 | $161.00 | $161.00 | 201 | — | — |
| 2012-06-27 | $158.20 | $158.20 | 788 | — | — |
| 2012-06-26 | $165.20 | $165.20 | 249 | — | — |
| 2012-06-25 | $165.20 | $165.20 | 6 | — | — |
| 2012-06-22 | $154.00 | $154.00 | 132 | — | — |
| 2012-06-21 | $168.00 | $168.00 | 97 | — | — |
| 2012-06-20 | $175.00 | $175.00 | 1 | — | — |
| 2012-06-19 | $168.00 | $168.00 | 81 | — | — |
| 2012-06-18 | $168.00 | $168.00 | 6 | — | — |
| 2012-06-15 | $180.60 | $180.60 | 70 | — | — |
| 2012-06-14 | $190.40 | $190.40 | 286 | — | — |
| 2012-06-13 | $161.00 | $161.00 | 111 | — | — |
| 2012-06-12 | $159.60 | $159.60 | 36 | — | — |
| 2012-06-11 | $159.60 | $159.60 | 201 | — | — |
| 2012-06-08 | $156.80 | $156.80 | 428 | — | — |
| 2012-06-07 | $168.00 | $168.00 | 440 | — | — |
| 2012-06-06 | $161.00 | $161.00 | 141 | — | — |
| 2012-06-05 | $165.20 | $165.20 | 19 | — | — |
| 2012-06-04 | $155.40 | $155.40 | 291 | — | — |
| 2012-06-01 | $161.00 | $161.00 | 471 | — | — |
| 2012-05-31 | $173.60 | $173.60 | 2 | — | — |
| 2012-05-30 | $173.60 | $173.60 | 253 | — | — |
| 2012-05-29 | $182.00 | $182.00 | 16 | — | — |
| 2012-05-25 | $186.20 | $186.20 | 92 | — | — |
| 2012-05-24 | $184.80 | $184.80 | 256 | — | — |
| 2012-05-23 | $189.00 | $189.00 | 93 | — | — |
| 2012-05-22 | $193.20 | $193.20 | 21 | — | — |
| 2012-05-21 | $193.20 | $193.20 | 69 | — | — |
| 2012-05-18 | $196.00 | $196.00 | 508 | — | — |
| 2012-05-17 | $197.40 | $197.40 | 28 | — | — |
| 2012-05-16 | $193.20 | $193.20 | 53 | — | — |
| 2012-05-15 | $194.60 | $194.60 | 1,400 | — | — |
| 2012-05-14 | $186.20 | $186.20 | 21 | — | — |
| 2012-05-11 | $194.60 | $194.60 | 118 | — | — |
| 2012-05-10 | $177.80 | $177.80 | 229 | — | — |
| 2012-05-09 | $190.40 | $190.40 | 55 | — | — |
| 2012-05-08 | $194.60 | $194.60 | 0 | — | — |
| 2012-05-07 | $194.60 | $194.60 | 44 | — | — |
| 2012-05-04 | $194.60 | $194.60 | 0 | — | — |
| 2012-05-03 | $194.60 | $194.60 | 93 | — | — |
| 2012-05-02 | $194.60 | $194.60 | 149 | — | — |
| 2012-05-01 | $201.60 | $201.60 | 100 | — | — |
| 2012-04-30 | $205.80 | $205.80 | 1 | — | — |
| 2012-04-27 | $189.00 | $189.00 | 274 | — | — |
| 2012-04-26 | $189.00 | $189.00 | 949 | — | — |
| 2012-04-25 | $191.80 | $191.80 | 241 | — | — |
| 2012-04-24 | $189.00 | $189.00 | 91 | — | — |
| 2012-04-23 | $193.20 | $193.20 | 227 | — | — |
| 2012-04-20 | $203.00 | $203.00 | 19 | — | — |
| 2012-04-19 | $207.20 | $207.20 | 46 | — | — |
| 2012-04-18 | $217.00 | $217.00 | 56 | — | — |
| 2012-04-17 | $219.80 | $219.80 | 93 | — | — |
| 2012-04-16 | $222.60 | $222.60 | 249 | — | — |
| 2012-04-13 | $212.80 | $212.80 | 241 | — | — |
| 2012-04-12 | $217.00 | $217.00 | 160 | — | — |
| 2012-04-11 | $221.20 | $221.20 | 206 | — | — |
| 2012-04-10 | $224.00 | $224.00 | 220 | — | — |
| 2012-04-09 | $235.20 | $235.20 | 141 | — | — |
| 2012-04-05 | $217.00 | $217.00 | 171 | — | — |
| 2012-04-04 | $218.40 | $218.40 | 212 | — | — |
| 2012-04-03 | $217.00 | $217.00 | 25 | — | — |
| 2012-04-02 | $224.00 | $224.00 | 997 | — | — |
| 2012-03-30 | $243.60 | $243.60 | 137 | — | — |
| 2012-03-29 | $245.00 | $245.00 | 181 | — | — |
| 2012-03-28 | $231.00 | $231.00 | 56 | — | — |
| 2012-03-27 | $231.00 | $231.00 | 211 | — | — |
| 2012-03-26 | $245.00 | $245.00 | 71 | — | — |
| 2012-03-23 | $245.00 | $245.00 | 28 | — | — |
| 2012-03-22 | $245.00 | $245.00 | 34 | — | — |
| 2012-03-21 | $252.00 | $252.00 | 58 | — | — |
| 2012-03-20 | $249.20 | $249.20 | 201 | — | — |
| 2012-03-19 | $261.80 | $261.80 | 236 | — | — |
| 2012-03-16 | $263.20 | $263.20 | 13 | — | — |
| 2012-03-15 | $263.20 | $263.20 | 176 | — | — |
| 2012-03-14 | $263.20 | $263.20 | 79 | — | — |
| 2012-03-13 | $266.00 | $266.00 | 0 | — | — |
| 2012-03-12 | $266.00 | $266.00 | 144 | — | — |
| 2012-03-09 | $266.00 | $266.00 | 136 | — | — |
| 2012-03-08 | $264.60 | $264.60 | 248 | — | — |
| 2012-03-07 | $243.60 | $243.60 | 31 | — | — |
| 2012-03-06 | $257.60 | $257.60 | 36 | — | — |
| 2012-03-05 | $263.20 | $263.20 | 502 | — | — |
| 2012-03-02 | $264.60 | $264.60 | 310 | — | — |
| 2012-03-01 | $246.40 | $246.40 | 719 | — | — |
| 2012-02-29 | $245.00 | $245.00 | 119 | — | — |
| 2012-02-28 | $238.00 | $238.00 | 102 | — | — |
| 2012-02-27 | $239.40 | $239.40 | 276 | — | — |
| 2012-02-24 | $257.60 | $257.60 | 125 | — | — |
| 2012-02-23 | $246.40 | $246.40 | 75 | — | — |
| 2012-02-22 | $247.80 | $247.80 | 429 | — | — |
| 2012-02-21 | $238.00 | $238.00 | 355 | — | — |
| 2012-02-17 | $256.20 | $256.20 | 342 | — | — |
| 2012-02-16 | $263.20 | $263.20 | 295 | — | — |
| 2012-02-15 | $259.00 | $259.00 | 47 | — | — |
| 2012-02-14 | $259.00 | $259.00 | 538 | — | — |
| 2012-02-13 | $252.00 | $252.00 | 501 | — | — |
| 2012-02-10 | $243.60 | $243.60 | 174 | — | — |
| 2012-02-09 | $252.00 | $252.00 | 274 | — | — |
| 2012-02-08 | $253.40 | $253.40 | 168 | — | — |
| 2012-02-07 | $228.20 | $228.20 | 35 | — | — |
| 2012-02-06 | $231.00 | $231.00 | 192 | — | — |
| 2012-02-03 | $211.40 | $211.40 | 51 | — | — |
| 2012-02-02 | $224.00 | $224.00 | 734 | — | — |
| 2012-02-01 | $215.60 | $215.60 | 692 | — | — |
| 2012-01-31 | $194.60 | $194.60 | 291 | — | — |
| 2012-01-30 | $189.00 | $189.00 | 252 | — | — |
| 2012-01-27 | $187.60 | $187.60 | 455 | — | — |
| 2012-01-26 | $182.00 | $182.00 | 35 | — | — |
| 2012-01-25 | $182.00 | $182.00 | 440 | — | — |
| 2012-01-24 | $175.00 | $175.00 | 131 | — | — |
| 2012-01-23 | $179.20 | $179.20 | 418 | — | — |
| 2012-01-20 | $170.80 | $170.80 | 254 | — | — |
| 2012-01-19 | $170.80 | $170.80 | 5 | — | — |
| 2012-01-18 | $168.00 | $168.00 | 339 | — | — |
| 2012-01-17 | $155.40 | $155.40 | 122 | — | — |
| 2012-01-13 | $162.40 | $162.40 | 178 | — | — |
| 2012-01-12 | $169.40 | $169.40 | 211 | — | — |
| 2012-01-11 | $183.40 | $183.40 | 734 | — | — |
| 2012-01-10 | $197.40 | $197.40 | 429 | — | — |
| 2012-01-09 | $194.60 | $194.60 | 121 | — | — |
| 2012-01-06 | $183.40 | $183.40 | 85 | — | — |
| 2012-01-05 | $169.40 | $169.40 | 144 | — | — |
| 2012-01-04 | $172.20 | $172.20 | 180 | — | — |
| 2012-01-03 | $175.00 | $175.00 | 89 | — | — |