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
- 2009-07-30 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 | $39.44 | $39.44 | 700 |
| 2012-12-28 | $38.52 | $38.52 | 42,100 |
| 2012-12-27 | $38.20 | $38.20 | 1,200 |
| 2012-12-26 | $38.46 | $38.46 | 4,400 |
| 2012-12-24 | $38.03 | $38.03 | 6,000 |
| 2012-12-21 | $38.18 | $38.18 | 1,100 |
| 2012-12-20 | $38.84 | $38.84 | 114,000 |
| 2012-12-19 | $39.00 | $39.00 | 250,100 |
| 2012-12-18 | $38.86 | $38.86 | 30,000 |
| 2012-12-17 | $38.49 | $38.49 | 400 |
| 2012-12-14 | $37.89 | $37.89 | 1,500 |
| 2012-12-13 | $37.85 | $37.85 | 20,600 |
| 2012-12-12 | $37.67 | $37.67 | 54,500 |
| 2012-12-11 | $37.67 | $37.67 | 350,600 |
| 2012-12-10 | $36.76 | $36.76 | 40,200 |
| 2012-12-07 | $36.49 | $36.49 | 114,400 |
| 2012-12-06 | $36.50 | $36.50 | 200 |
| 2012-12-05 | $36.40 | $36.40 | 289,400 |
| 2012-12-04 | $35.93 | $35.93 | 3,300 |
| 2012-12-03 | $36.07 | $36.07 | 900 |
| 2012-11-30 | $35.75 | $35.75 | 800 |
| 2012-11-29 | $35.60 | $35.60 | 0 |
| 2012-11-28 | $35.60 | $35.60 | 57,900 |
| 2012-11-27 | $35.72 | $35.72 | 105,800 |
| 2012-11-26 | $35.50 | $35.50 | 140,600 |
| 2012-11-23 | $35.10 | $35.10 | 500 |
| 2012-11-21 | $34.80 | $34.80 | 84,000 |
| 2012-11-20 | $34.66 | $34.66 | 1,000 |
| 2012-11-19 | $33.72 | $33.72 | 0 |
| 2012-11-16 | $33.72 | $33.72 | 1,000 |
| 2012-11-15 | $33.12 | $33.12 | 30,900 |
| 2012-11-14 | $34.47 | $34.47 | 70,900 |
| 2012-11-13 | $35.17 | $35.17 | 80,500 |
| 2012-11-12 | $35.90 | $35.90 | 35,200 |
| 2012-11-09 | $35.80 | $35.80 | 0 |
| 2012-11-08 | $35.80 | $35.80 | 35,000 |
| 2012-11-07 | $36.03 | $36.03 | 800 |
| 2012-11-06 | $36.53 | $36.53 | 789,800 |
| 2012-11-05 | $35.79 | $35.79 | 153,000 |
| 2012-11-02 | $35.31 | $35.31 | 30,300 |
| 2012-11-01 | $36.02 | $36.02 | 2,000 |
| 2012-10-31 | $35.42 | $35.42 | 29,200 |
| 2012-10-26 | $35.45 | $35.45 | 231,700 |
| 2012-10-25 | $35.84 | $35.84 | 240,400 |
| 2012-10-24 | $35.74 | $35.74 | 242,400 |
| 2012-10-23 | $35.35 | $35.35 | 765,900 |
| 2012-10-22 | $35.83 | $35.83 | 226,000 |
| 2012-10-19 | $35.70 | $35.70 | 993,000 |
| 2012-10-18 | $36.22 | $36.22 | 369,000 |
| 2012-10-17 | $35.35 | $35.35 | 110,200 |
| 2012-10-16 | $34.79 | $34.79 | 176,200 |
| 2012-10-15 | $34.26 | $34.26 | 130,000 |
| 2012-10-12 | $34.05 | $34.05 | 1,500 |
| 2012-10-11 | $34.30 | $34.30 | 0 |
| 2012-10-10 | $34.30 | $34.30 | 107,300 |
| 2012-10-09 | $33.90 | $33.90 | 112,000 |
| 2012-10-08 | $34.03 | $34.03 | 43,200 |
| 2012-10-05 | $34.01 | $34.01 | 339,800 |
| 2012-10-04 | $33.85 | $33.85 | 420,500 |
| 2012-10-03 | $34.17 | $34.17 | 153,700 |
| 2012-10-02 | $34.50 | $34.50 | 80,800 |
| 2012-10-01 | $34.84 | $34.84 | 42,000 |
| 2012-09-28 | $34.27 | $34.27 | 124,600 |
| 2012-09-27 | $32.61 | $32.61 | 0 |
| 2012-09-26 | $32.61 | $32.61 | 3,900 |
| 2012-09-25 | $34.65 | $34.65 | 400 |
| 2012-09-24 | $34.62 | $34.62 | 400 |
| 2012-09-21 | $35.35 | $35.35 | 400 |
| 2012-09-20 | $35.22 | $35.22 | 6,000 |
| 2012-09-19 | $35.70 | $35.70 | 200 |
| 2012-09-18 | $35.23 | $35.23 | 8,800 |
| 2012-09-17 | $35.50 | $35.50 | 0 |
| 2012-09-14 | $35.50 | $35.50 | 0 |
| 2012-09-13 | $35.50 | $35.50 | 700 |
| 2012-09-12 | $34.12 | $34.12 | 53,400 |
| 2012-09-11 | $33.56 | $33.56 | 200 |
| 2012-09-10 | $33.65 | $33.65 | 300 |
| 2012-09-07 | $34.01 | $34.01 | 277,400 |
| 2012-09-06 | $32.63 | $32.63 | 282,400 |
| 2012-09-05 | $32.26 | $32.26 | 0 |
| 2012-09-04 | $32.26 | $32.26 | 500 |
| 2012-08-31 | $33.88 | $33.88 | 0 |
| 2012-08-30 | $33.88 | $33.88 | 500 |
| 2012-08-29 | $33.78 | $33.78 | 400,400 |
| 2012-08-28 | $34.44 | $34.44 | 700,600 |
| 2012-08-27 | $34.60 | $34.60 | 49,900 |
| 2012-08-24 | $34.16 | $34.16 | 80,000 |
| 2012-08-23 | $34.35 | $34.35 | 239,900 |
| 2012-08-22 | $34.74 | $34.74 | 2,000 |
| 2012-08-21 | $34.88 | $34.88 | 55,500 |
| 2012-08-20 | $34.37 | $34.37 | 0 |
| 2012-08-17 | $34.37 | $34.37 | 282,600 |
| 2012-08-16 | $34.62 | $34.62 | 69,300 |
| 2012-08-15 | $33.90 | $33.90 | 700 |
| 2012-08-14 | $34.90 | $34.90 | 300 |
| 2012-08-13 | $34.79 | $34.79 | 50,400 |
| 2012-08-10 | $34.80 | $34.80 | 0 |
| 2012-08-09 | $34.80 | $34.80 | 80,500 |
| 2012-08-08 | $34.47 | $34.47 | 159,300 |
| 2012-08-07 | $34.25 | $34.25 | 0 |
| 2012-08-06 | $34.25 | $34.25 | 0 |
| 2012-08-03 | $34.25 | $34.25 | 500 |
| 2012-08-02 | $33.32 | $33.32 | 0 |
| 2012-08-01 | $33.32 | $33.32 | 189,000 |
| 2012-07-31 | $33.60 | $33.60 | 40,200 |
| 2012-07-30 | $33.58 | $33.58 | 0 |
| 2012-07-27 | $33.58 | $33.58 | 124,600 |
| 2012-07-26 | $32.75 | $32.75 | 155,400 |
| 2012-07-25 | $31.44 | $31.44 | 3,694,300 |
| 2012-07-24 | $31.12 | $31.12 | 152,000 |
| 2012-07-23 | $31.25 | $31.25 | 600 |
| 2012-07-20 | $32.06 | $32.06 | 110,200 |
| 2012-07-19 | $32.10 | $32.10 | 0 |
| 2012-07-18 | $32.10 | $32.10 | 174,800 |
| 2012-07-17 | $31.66 | $31.66 | 50,200 |
| 2012-07-16 | $31.41 | $31.41 | 92,100 |
| 2012-07-13 | $31.59 | $31.59 | 284,200 |
| 2012-07-12 | $30.68 | $30.68 | 272,000 |
| 2012-07-11 | $31.99 | $31.99 | 44,500 |
| 2012-07-10 | $31.60 | $31.60 | 286,000 |
| 2012-07-09 | $32.49 | $32.49 | 200,400 |
| 2012-07-06 | $33.50 | $33.50 | 0 |
| 2012-07-05 | $33.50 | $33.50 | 1,400 |
| 2012-07-03 | $32.45 | $32.45 | 0 |
| 2012-07-02 | $32.45 | $32.45 | 3,900 |
| 2012-06-29 | $32.25 | $32.25 | 2,700 |
| 2012-06-28 | $30.73 | $30.73 | 680,200 |
| 2012-06-27 | $30.64 | $30.64 | 0 |
| 2012-06-26 | $30.64 | $30.64 | 80,200 |
| 2012-06-25 | $30.60 | $30.60 | 119,800 |
| 2012-06-22 | $31.76 | $31.76 | 600 |
| 2012-06-21 | $32.46 | $32.46 | 367,900 |
| 2012-06-20 | $32.95 | $32.95 | 181,900 |
| 2012-06-19 | $33.58 | $33.58 | 292,800 |
| 2012-06-18 | $32.96 | $32.96 | 31,000 |
| 2012-06-15 | $32.42 | $32.42 | 313,200 |
| 2012-06-14 | $31.80 | $31.80 | 3,600 |
| 2012-06-13 | $31.84 | $31.84 | 4,000 |
| 2012-06-12 | $31.94 | $31.94 | 451,600 |
| 2012-06-11 | $31.49 | $31.49 | 0 |
| 2012-06-08 | $31.49 | $31.49 | 191,800 |
| 2012-06-07 | $32.19 | $32.19 | 205,000 |
| 2012-06-06 | $31.85 | $31.85 | 400 |
| 2012-06-05 | $30.71 | $30.71 | 260,400 |
| 2012-06-04 | $30.10 | $30.10 | 345,600 |
| 2012-06-01 | $30.85 | $30.85 | 900 |
| 2012-05-31 | $30.65 | $30.65 | 300 |
| 2012-05-30 | $30.79 | $30.79 | 200 |
| 2012-05-29 | $30.92 | $30.92 | 0 |
| 2012-05-25 | $30.92 | $30.92 | 304,300 |
| 2012-05-24 | $31.32 | $31.32 | 332,000 |
| 2012-05-23 | $31.12 | $31.12 | 563,000 |
| 2012-05-22 | $31.44 | $31.44 | 161,000 |
| 2012-05-21 | $31.81 | $31.81 | 150,800 |
| 2012-05-18 | $31.50 | $31.50 | 101,000 |
| 2012-05-17 | $31.94 | $31.94 | 329,600 |
| 2012-05-16 | $32.34 | $32.34 | 242,600 |
| 2012-05-15 | $33.09 | $33.09 | 287,900 |
| 2012-05-14 | $33.55 | $33.55 | 1,600 |
| 2012-05-11 | $34.76 | $34.76 | 121,100 |
| 2012-05-10 | $34.93 | $34.93 | 1,000 |
| 2012-05-09 | $34.71 | $34.71 | 364,900 |
| 2012-05-08 | $35.99 | $35.99 | 0 |
| 2012-05-07 | $35.99 | $35.99 | 303,900 |
| 2012-05-04 | $35.55 | $35.55 | 140,900 |
| 2012-05-03 | $36.99 | $36.99 | 225,600 |
| 2012-05-02 | $37.61 | $37.61 | 539,700 |
| 2012-05-01 | $37.56 | $37.56 | 234,400 |
| 2012-04-30 | $37.20 | $37.20 | 358,000 |
| 2012-04-27 | $36.90 | $36.90 | 151,000 |
| 2012-04-26 | $36.79 | $36.79 | 364,300 |
| 2012-04-25 | $36.60 | $36.60 | 248,200 |
| 2012-04-24 | $36.88 | $36.88 | 0 |
| 2012-04-23 | $36.88 | $36.88 | 0 |
| 2012-04-20 | $36.88 | $36.88 | 208,300 |
| 2012-04-19 | $36.88 | $36.88 | 110,400 |
| 2012-04-18 | $36.50 | $36.50 | 354,400 |
| 2012-04-17 | $36.20 | $36.20 | 42,200 |
| 2012-04-16 | $35.55 | $35.55 | 4,700 |
| 2012-04-13 | $35.37 | $35.37 | 200 |
| 2012-04-12 | $35.69 | $35.69 | 100,200 |
| 2012-04-11 | $34.67 | $34.67 | 148,200 |
| 2012-04-10 | $34.58 | $34.58 | 347,400 |
| 2012-04-09 | $35.12 | $35.12 | 0 |
| 2012-04-05 | $35.12 | $35.12 | 100,800 |
| 2012-04-04 | $35.10 | $35.10 | 142,400 |
| 2012-04-03 | $36.20 | $36.20 | 180,300 |
| 2012-04-02 | $36.55 | $36.55 | 20,700 |
| 2012-03-30 | $36.17 | $36.17 | 120,200 |
| 2012-03-29 | $35.29 | $35.29 | 203,500 |
| 2012-03-28 | $35.10 | $35.10 | 212,800 |
| 2012-03-27 | $36.31 | $36.31 | 0 |
| 2012-03-26 | $36.31 | $36.31 | 157,300 |
| 2012-03-23 | $35.99 | $35.99 | 154,400 |
| 2012-03-22 | $35.10 | $35.10 | 104,400 |
| 2012-03-21 | $36.14 | $36.14 | 76,200 |
| 2012-03-20 | $36.45 | $36.45 | 256,800 |
| 2012-03-19 | $37.75 | $37.75 | 167,900 |
| 2012-03-16 | $37.75 | $37.75 | 400 |
| 2012-03-15 | $37.35 | $37.35 | 95,200 |
| 2012-03-14 | $36.61 | $36.61 | 1,333,900 |
| 2012-03-13 | $37.75 | $37.75 | 1,352,900 |
| 2012-03-12 | $36.78 | $36.78 | 620,700 |
| 2012-03-09 | $37.19 | $37.19 | 294,000 |
| 2012-03-08 | $36.76 | $36.76 | 119,600 |
| 2012-03-07 | $36.47 | $36.47 | 192,600 |
| 2012-03-06 | $35.91 | $35.91 | 524,300 |
| 2012-03-05 | $36.90 | $36.90 | 2,600 |
| 2012-03-02 | $37.65 | $37.65 | 154,400 |
| 2012-03-01 | $38.60 | $38.60 | 319,200 |
| 2012-02-29 | $38.66 | $38.66 | 158,500 |
| 2012-02-28 | $37.42 | $37.42 | 1,900 |
| 2012-02-27 | $37.70 | $37.70 | 6,000 |
| 2012-02-24 | $38.84 | $38.84 | 70,300 |
| 2012-02-23 | $38.97 | $38.97 | 293,500 |
| 2012-02-22 | $38.83 | $38.83 | 41,400 |
| 2012-02-21 | $39.07 | $39.07 | 156,700 |
| 2012-02-17 | $38.32 | $38.32 | 66,200 |
| 2012-02-16 | $38.32 | $38.32 | 16,000 |
| 2012-02-15 | $38.25 | $38.25 | 109,800 |
| 2012-02-14 | $38.22 | $38.22 | 96,100 |
| 2012-02-13 | $39.10 | $39.10 | 900 |
| 2012-02-10 | $38.15 | $38.15 | 160,300 |
| 2012-02-09 | $40.60 | $40.60 | 0 |
| 2012-02-08 | $40.60 | $40.60 | 700 |
| 2012-02-07 | $40.52 | $40.52 | 375,000 |
| 2012-02-06 | $40.60 | $40.60 | 344,400 |
| 2012-02-03 | $40.92 | $40.92 | 120,200 |
| 2012-02-02 | $40.51 | $40.51 | 1,201,000 |
| 2012-02-01 | $40.77 | $40.77 | 53,000 |
| 2012-01-31 | $39.19 | $39.19 | 2,900 |
| 2012-01-30 | $39.69 | $39.69 | 25,000 |
| 2012-01-27 | $40.31 | $40.31 | 0 |
| 2012-01-26 | $40.31 | $40.31 | 605,000 |
| 2012-01-25 | $39.81 | $39.81 | 278,000 |
| 2012-01-24 | $39.03 | $39.03 | 684,600 |
| 2012-01-23 | $39.47 | $39.47 | 107,000 |
| 2012-01-20 | $38.94 | $38.94 | 601,700 |
| 2012-01-19 | $39.00 | $39.00 | 0 |
| 2012-01-18 | $39.00 | $39.00 | 500 |
| 2012-01-17 | $38.11 | $38.11 | 874,800 |
| 2012-01-13 | $37.49 | $37.49 | 1,800 |
| 2012-01-12 | $37.91 | $37.91 | 323,500 |
| 2012-01-11 | $37.70 | $37.70 | 37,400 |
| 2012-01-10 | $37.30 | $37.30 | 1,200 |
| 2012-01-09 | $36.21 | $36.21 | 240,000 |
| 2012-01-06 | $36.70 | $36.70 | 30,400 |
| 2012-01-05 | $36.70 | $36.70 | 525,600 |
| 2012-01-04 | $37.35 | $37.35 | 534,200 |
| 2012-01-03 | $36.95 | $36.95 | 89,400 |