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
- 2008-10-29 to 2026-08-28
- 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 | $43.05 | $43.05 | 340 |
| 2012-12-28 | $44.47 | $44.47 | 528 |
| 2012-12-27 | $42.20 | $42.20 | 233 |
| 2012-12-26 | $43.02 | $43.02 | 0 |
| 2012-12-24 | $43.02 | $43.02 | 0 |
| 2012-12-21 | $43.02 | $43.02 | 48 |
| 2012-12-20 | $44.94 | $44.94 | 1,616 |
| 2012-12-19 | $42.39 | $42.39 | 401 |
| 2012-12-18 | $40.12 | $40.12 | 665 |
| 2012-12-17 | $38.60 | $38.60 | 486 |
| 2012-12-14 | $37.37 | $37.37 | 517 |
| 2012-12-13 | $36.80 | $36.80 | 105 |
| 2012-12-12 | $36.33 | $36.33 | 132 |
| 2012-12-11 | $35.48 | $35.48 | 496 |
| 2012-12-10 | $34.34 | $34.34 | 327 |
| 2012-12-07 | $34.06 | $34.06 | 200 |
| 2012-12-06 | $34.53 | $34.53 | 116 |
| 2012-12-05 | $34.06 | $34.06 | 1,342 |
| 2012-12-04 | $34.82 | $34.82 | 1,522 |
| 2012-12-03 | $36.90 | $36.90 | 126 |
| 2012-11-30 | $37.84 | $37.84 | 0 |
| 2012-11-29 | $37.84 | $37.84 | 0 |
| 2012-11-28 | $37.84 | $37.84 | 0 |
| 2012-11-27 | $37.84 | $37.84 | 21 |
| 2012-11-26 | $38.32 | $38.32 | 211 |
| 2012-11-23 | $38.98 | $38.98 | 31 |
| 2012-11-21 | $40.21 | $40.21 | 0 |
| 2012-11-20 | $40.21 | $40.21 | 0 |
| 2012-11-19 | $40.21 | $40.21 | 0 |
| 2012-11-16 | $40.21 | $40.21 | 0 |
| 2012-11-15 | $40.21 | $40.21 | 79 |
| 2012-11-14 | $37.75 | $37.75 | 169 |
| 2012-11-13 | $37.56 | $37.56 | 42 |
| 2012-11-12 | $37.75 | $37.75 | 0 |
| 2012-11-09 | $37.75 | $37.75 | 232 |
| 2012-11-08 | $38.22 | $38.22 | 190 |
| 2012-11-07 | $41.72 | $41.72 | 0 |
| 2012-11-06 | $41.72 | $41.72 | 771 |
| 2012-11-05 | $41.44 | $41.44 | 0 |
| 2012-11-02 | $41.44 | $41.44 | 0 |
| 2012-11-01 | $41.44 | $41.44 | 147 |
| 2012-10-31 | $40.21 | $40.21 | 1,585 |
| 2012-10-26 | $39.55 | $39.55 | 842 |
| 2012-10-25 | $39.74 | $39.74 | 591 |
| 2012-10-24 | $39.74 | $39.74 | 539 |
| 2012-10-23 | $40.49 | $40.49 | 1,553 |
| 2012-10-22 | $41.63 | $41.63 | 634 |
| 2012-10-19 | $41.16 | $41.16 | 317 |
| 2012-10-18 | $42.57 | $42.57 | 634 |
| 2012-10-17 | $42.57 | $42.57 | 1,134 |
| 2012-10-16 | $43.52 | $43.52 | 528 |
| 2012-10-15 | $44.94 | $44.94 | 0 |
| 2012-10-12 | $44.94 | $44.94 | 0 |
| 2012-10-11 | $44.94 | $44.94 | 31 |
| 2012-10-10 | $43.71 | $43.71 | 655 |
| 2012-10-09 | $41.63 | $41.63 | 528 |
| 2012-10-08 | $43.71 | $43.71 | 0 |
| 2012-10-05 | $43.71 | $43.71 | 591 |
| 2012-10-04 | $44.47 | $44.47 | 0 |
| 2012-10-03 | $44.47 | $44.47 | 31 |
| 2012-10-02 | $44.94 | $44.94 | 1,056 |
| 2012-10-01 | $44.94 | $44.94 | 528 |
| 2012-09-28 | $46.08 | $46.08 | 0 |
| 2012-09-27 | $46.08 | $46.08 | 539 |
| 2012-09-26 | $48.25 | $48.25 | 31 |
| 2012-09-25 | $46.08 | $46.08 | 1,088 |
| 2012-09-24 | $46.83 | $46.83 | 52 |
| 2012-09-21 | $46.64 | $46.64 | 68 |
| 2012-09-20 | $48.44 | $48.44 | 1,046 |
| 2012-09-19 | $48.72 | $48.72 | 95 |
| 2012-09-18 | $47.78 | $47.78 | 36 |
| 2012-09-17 | $49.20 | $49.20 | 0 |
| 2012-09-14 | $49.20 | $49.20 | 10 |
| 2012-09-13 | $48.72 | $48.72 | 327 |
| 2012-09-12 | $49.77 | $49.77 | 105 |
| 2012-09-11 | $49.67 | $49.67 | 105 |
| 2012-09-10 | $50.14 | $50.14 | 137 |
| 2012-09-07 | $49.77 | $49.77 | 369 |
| 2012-09-06 | $49.58 | $49.58 | 0 |
| 2012-09-05 | $49.58 | $49.58 | 73 |
| 2012-09-04 | $49.67 | $49.67 | 0 |
| 2012-08-31 | $49.67 | $49.67 | 1,046 |
| 2012-08-30 | $48.72 | $48.72 | 221 |
| 2012-08-29 | $48.25 | $48.25 | 211 |
| 2012-08-28 | $48.91 | $48.91 | 31 |
| 2012-08-27 | $48.72 | $48.72 | 186 |
| 2012-08-24 | $50.14 | $50.14 | 52 |
| 2012-08-23 | $51.09 | $51.09 | 0 |
| 2012-08-22 | $51.09 | $51.09 | 260 |
| 2012-08-21 | $51.56 | $51.56 | 190 |
| 2012-08-20 | $51.09 | $51.09 | 0 |
| 2012-08-17 | $51.09 | $51.09 | 126 |
| 2012-08-16 | $49.67 | $49.67 | 0 |
| 2012-08-15 | $49.67 | $49.67 | 279 |
| 2012-08-14 | $47.97 | $47.97 | 0 |
| 2012-08-13 | $47.97 | $47.97 | 0 |
| 2012-08-10 | $47.97 | $47.97 | 0 |
| 2012-08-09 | $47.97 | $47.97 | 0 |
| 2012-08-08 | $47.97 | $47.97 | 10 |
| 2012-08-07 | $47.31 | $47.31 | 539 |
| 2012-08-06 | $50.14 | $50.14 | 117 |
| 2012-08-03 | $49.67 | $49.67 | 0 |
| 2012-08-02 | $49.67 | $49.67 | 0 |
| 2012-08-01 | $49.67 | $49.67 | 0 |
| 2012-07-31 | $49.67 | $49.67 | 42 |
| 2012-07-30 | $49.95 | $49.95 | 79 |
| 2012-07-27 | $49.58 | $49.58 | 1 |
| 2012-07-26 | $47.31 | $47.31 | 0 |
| 2012-07-25 | $47.31 | $47.31 | 898 |
| 2012-07-24 | $50.14 | $50.14 | 591 |
| 2012-07-23 | $54.31 | $54.31 | 190 |
| 2012-07-20 | $52.98 | $52.98 | 528 |
| 2012-07-19 | $53.08 | $53.08 | 1,585 |
| 2012-07-18 | $54.40 | $54.40 | 634 |
| 2012-07-17 | $54.87 | $54.87 | 0 |
| 2012-07-16 | $54.87 | $54.87 | 0 |
| 2012-07-13 | $54.87 | $54.87 | 63 |
| 2012-07-12 | $54.40 | $54.40 | 0 |
| 2012-07-11 | $54.40 | $54.40 | 528 |
| 2012-07-10 | $54.40 | $54.40 | 634 |
| 2012-07-09 | $55.82 | $55.82 | 0 |
| 2012-07-06 | $55.82 | $55.82 | 332 |
| 2012-07-05 | $56.77 | $56.77 | 31 |
| 2012-07-03 | $54.87 | $54.87 | 52 |
| 2012-07-02 | $56.01 | $56.01 | 0 |
| 2012-06-29 | $56.01 | $56.01 | 726 |
| 2012-06-28 | $55.82 | $55.82 | 0 |
| 2012-06-27 | $55.82 | $55.82 | 21 |
| 2012-06-26 | $58.19 | $58.19 | 0 |
| 2012-06-25 | $58.19 | $58.19 | 264 |
| 2012-06-22 | $57.90 | $57.90 | 52 |
| 2012-06-21 | $61.02 | $61.02 | 0 |
| 2012-06-20 | $61.02 | $61.02 | 0 |
| 2012-06-19 | $61.02 | $61.02 | 16 |
| 2012-06-18 | $59.13 | $59.13 | 0 |
| 2012-06-15 | $59.13 | $59.13 | 232 |
| 2012-06-14 | $61.59 | $61.59 | 0 |
| 2012-06-13 | $61.59 | $61.59 | 95 |
| 2012-06-12 | $61.97 | $61.97 | 0 |
| 2012-06-11 | $61.97 | $61.97 | 264 |
| 2012-06-08 | $61.31 | $61.31 | 0 |
| 2012-06-07 | $61.31 | $61.31 | 0 |
| 2012-06-06 | $61.31 | $61.31 | 116 |
| 2012-06-05 | $62.44 | $62.44 | 0 |
| 2012-06-04 | $62.44 | $62.44 | 0 |
| 2012-06-01 | $62.44 | $62.44 | 0 |
| 2012-05-31 | $62.44 | $62.44 | 52 |
| 2012-05-30 | $62.35 | $62.35 | 126 |
| 2012-05-29 | $61.69 | $61.69 | 243 |
| 2012-05-25 | $66.23 | $66.23 | 41 |
| 2012-05-24 | $66.70 | $66.70 | 21 |
| 2012-05-23 | $68.59 | $68.59 | 0 |
| 2012-05-22 | $68.59 | $68.59 | 243 |
| 2012-05-21 | $65.28 | $65.28 | 116 |
| 2012-05-18 | $68.59 | $68.59 | 496 |
| 2012-05-17 | $67.17 | $67.17 | 0 |
| 2012-05-16 | $67.17 | $67.17 | 1,189 |
| 2012-05-15 | $62.06 | $62.06 | 42 |
| 2012-05-14 | $57.71 | $57.71 | 93 |
| 2012-05-11 | $66.23 | $66.23 | 0 |
| 2012-05-10 | $66.23 | $66.23 | 0 |
| 2012-05-09 | $66.23 | $66.23 | 0 |
| 2012-05-08 | $66.23 | $66.23 | 0 |
| 2012-05-07 | $66.23 | $66.23 | 433 |
| 2012-05-04 | $67.55 | $67.55 | 0 |
| 2012-05-03 | $67.55 | $67.55 | 58 |
| 2012-05-02 | $69.16 | $69.16 | 5 |
| 2012-05-01 | $70.01 | $70.01 | 142 |
| 2012-04-30 | $69.54 | $69.54 | 100 |
| 2012-04-27 | $69.54 | $69.54 | 221 |
| 2012-04-26 | $68.12 | $68.12 | 21 |
| 2012-04-25 | $67.17 | $67.17 | 79 |
| 2012-04-24 | $69.07 | $69.07 | 274 |
| 2012-04-23 | $67.17 | $67.17 | 0 |
| 2012-04-20 | $67.17 | $67.17 | 0 |
| 2012-04-19 | $67.17 | $67.17 | 52 |
| 2012-04-18 | $68.50 | $68.50 | 137 |
| 2012-04-17 | $66.70 | $66.70 | 179 |
| 2012-04-16 | $66.23 | $66.23 | 0 |
| 2012-04-13 | $66.23 | $66.23 | 63 |
| 2012-04-12 | $63.67 | $63.67 | 0 |
| 2012-04-11 | $63.67 | $63.67 | 221 |
| 2012-04-10 | $63.86 | $63.86 | 676 |
| 2012-04-09 | $63.77 | $63.77 | 0 |
| 2012-04-05 | $63.77 | $63.77 | 211 |
| 2012-04-04 | $61.50 | $61.50 | 0 |
| 2012-04-03 | $61.50 | $61.50 | 0 |
| 2012-04-02 | $61.50 | $61.50 | 105 |
| 2012-03-30 | $60.55 | $60.55 | 0 |
| 2012-03-29 | $60.55 | $60.55 | 158 |
| 2012-03-28 | $59.89 | $59.89 | 528 |
| 2012-03-27 | $61.44 | $61.44 | 0 |
| 2012-03-26 | $61.44 | $61.44 | 87 |
| 2012-03-23 | $61.02 | $61.02 | 10 |
| 2012-03-22 | $61.02 | $61.02 | 0 |
| 2012-03-21 | $61.02 | $61.02 | 0 |
| 2012-03-20 | $61.02 | $61.02 | 73 |
| 2012-03-19 | $61.97 | $61.97 | 253 |
| 2012-03-16 | $64.52 | $64.52 | 42 |
| 2012-03-15 | $64.71 | $64.71 | 0 |
| 2012-03-14 | $64.71 | $64.71 | 496 |
| 2012-03-13 | $66.23 | $66.23 | 433 |
| 2012-03-12 | $65.94 | $65.94 | 96 |
| 2012-03-09 | $68.12 | $68.12 | 422 |
| 2012-03-08 | $65.00 | $65.00 | 0 |
| 2012-03-07 | $65.00 | $65.00 | 52 |
| 2012-03-06 | $67.65 | $67.65 | 42 |
| 2012-03-05 | $74.17 | $74.17 | 6 |
| 2012-03-02 | $73.99 | $73.99 | 10 |
| 2012-03-01 | $73.80 | $73.80 | 1,449 |
| 2012-02-29 | $70.49 | $70.49 | 42 |
| 2012-02-28 | $70.49 | $70.49 | 169 |
| 2012-02-27 | $68.22 | $68.22 | 685 |
| 2012-02-24 | $69.54 | $69.54 | 419 |
| 2012-02-23 | $57.28 | $57.28 | 137 |
| 2012-02-22 | $60.40 | $60.40 | 274 |
| 2012-02-21 | $62.44 | $62.44 | 628 |
| 2012-02-17 | $52.79 | $52.79 | 4 |
| 2012-02-16 | $52.04 | $52.04 | 317 |
| 2012-02-15 | $60.55 | $60.55 | 0 |
| 2012-02-14 | $60.55 | $60.55 | 53 |
| 2012-02-13 | $58.28 | $58.28 | 644 |
| 2012-02-10 | $50.90 | $50.90 | 21 |
| 2012-02-09 | $61.02 | $61.02 | 0 |
| 2012-02-08 | $61.02 | $61.02 | 0 |
| 2012-02-07 | $61.02 | $61.02 | 0 |
| 2012-02-06 | $61.02 | $61.02 | 21 |
| 2012-02-03 | $62.44 | $62.44 | 0 |
| 2012-02-02 | $62.44 | $62.44 | 0 |
| 2012-02-01 | $62.44 | $62.44 | 0 |
| 2012-01-31 | $62.44 | $62.44 | 0 |
| 2012-01-30 | $62.44 | $62.44 | 0 |
| 2012-01-27 | $62.44 | $62.44 | 0 |
| 2012-01-26 | $62.44 | $62.44 | 137 |
| 2012-01-25 | $61.12 | $61.12 | 0 |
| 2012-01-24 | $61.12 | $61.12 | 285 |
| 2012-01-23 | $61.02 | $61.02 | 105 |
| 2012-01-20 | $59.23 | $59.23 | 0 |
| 2012-01-19 | $59.23 | $59.23 | 84 |
| 2012-01-18 | $59.13 | $59.13 | 105 |
| 2012-01-17 | $59.04 | $59.04 | 163 |
| 2012-01-13 | $65.28 | $65.28 | 0 |
| 2012-01-12 | $65.28 | $65.28 | 0 |
| 2012-01-11 | $65.28 | $65.28 | 0 |
| 2012-01-10 | $65.28 | $65.28 | 21 |
| 2012-01-09 | $66.23 | $66.23 | 18 |
| 2012-01-06 | $66.70 | $66.70 | 7 |
| 2012-01-05 | $66.42 | $66.42 | 396 |
| 2012-01-04 | $66.23 | $66.23 | 138 |
| 2012-01-03 | $63.86 | $63.86 | 158 |