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
- 2007-05-23 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 | $51.92 | $51.92 | 1,200 |
| 2012-12-28 | $52.05 | $52.05 | 500 |
| 2012-12-27 | $52.13 | $52.13 | 700 |
| 2012-12-26 | $52.05 | $52.05 | 5,800 |
| 2012-12-24 | $52.19 | $52.19 | 1,500 |
| 2012-12-21 | $52.16 | $52.16 | 5,700 |
| 2012-12-20 | $52.56 | $52.56 | 15,500 |
| 2012-12-19 | $52.48 | $52.48 | 4,700 |
| 2012-12-18 | $52.60 | $52.60 | 8,500 |
| 2012-12-17 | $52.51 | $52.51 | 7,900 |
| 2012-12-14 | $52.51 | $52.51 | 2,600 |
| 2012-12-13 | $52.52 | $52.52 | 5,600 |
| 2012-12-12 | $52.48 | $52.48 | 800 |
| 2012-12-11 | $52.47 | $52.47 | 0 |
| 2012-12-10 | $52.47 | $52.47 | 800 |
| 2012-12-07 | $52.49 | $52.49 | 300 |
| 2012-12-06 | $52.46 | $52.46 | 1,700 |
| 2012-12-05 | $52.60 | $52.60 | 900 |
| 2012-12-04 | $52.25 | $52.25 | 1,400 |
| 2012-12-03 | $52.36 | $52.36 | 3,900 |
| 2012-11-30 | $52.45 | $52.45 | 1,200 |
| 2012-11-29 | $52.65 | $52.65 | 100 |
| 2012-11-28 | $52.30 | $52.30 | 4,300 |
| 2012-11-27 | $52.29 | $52.29 | 3,100 |
| 2012-11-26 | $52.36 | $52.36 | 1,700 |
| 2012-11-23 | $52.22 | $52.22 | 2,200 |
| 2012-11-21 | $52.16 | $52.16 | 1,900 |
| 2012-11-20 | $52.04 | $52.04 | 1,400 |
| 2012-11-19 | $52.04 | $52.04 | 2,800 |
| 2012-11-16 | $51.52 | $51.52 | 1,700 |
| 2012-11-15 | $51.30 | $51.30 | 600 |
| 2012-11-14 | $51.84 | $51.84 | 600 |
| 2012-11-13 | $52.42 | $52.42 | 600 |
| 2012-11-12 | $52.39 | $52.39 | 1,000 |
| 2012-11-09 | $52.61 | $52.61 | 0 |
| 2012-11-08 | $52.61 | $52.61 | 3,500 |
| 2012-11-07 | $53.22 | $53.22 | 2,000 |
| 2012-11-06 | $54.04 | $54.04 | 700 |
| 2012-11-05 | $53.43 | $53.43 | 200 |
| 2012-11-02 | $53.77 | $53.77 | 0 |
| 2012-11-01 | $53.77 | $53.77 | 200 |
| 2012-10-31 | $53.17 | $53.17 | 1,500 |
| 2012-10-26 | $53.22 | $53.22 | 500 |
| 2012-10-25 | $53.45 | $53.45 | 1,100 |
| 2012-10-24 | $53.36 | $53.36 | 1,100 |
| 2012-10-23 | $53.59 | $53.59 | 2,400 |
| 2012-10-22 | $53.73 | $53.73 | 100 |
| 2012-10-19 | $53.98 | $53.98 | 0 |
| 2012-10-18 | $53.98 | $53.98 | 0 |
| 2012-10-17 | $53.98 | $53.98 | 0 |
| 2012-10-16 | $53.98 | $53.98 | 0 |
| 2012-10-15 | $53.98 | $53.98 | 0 |
| 2012-10-12 | $53.98 | $53.98 | 0 |
| 2012-10-11 | $53.98 | $53.98 | 0 |
| 2012-10-10 | $53.98 | $53.98 | 1,300 |
| 2012-10-09 | $54.18 | $54.18 | 2,400 |
| 2012-10-08 | $54.63 | $54.63 | 0 |
| 2012-10-05 | $54.63 | $54.63 | 700 |
| 2012-10-04 | $54.38 | $54.38 | 100 |
| 2012-10-03 | $54.35 | $54.35 | 200 |
| 2012-10-02 | $54.25 | $54.25 | 0 |
| 2012-10-01 | $54.25 | $54.25 | 4,200 |
| 2012-09-28 | $53.96 | $53.96 | 200 |
| 2012-09-27 | $54.31 | $54.31 | 400 |
| 2012-09-26 | $53.66 | $53.66 | 600 |
| 2012-09-25 | $54.09 | $54.09 | 800 |
| 2012-09-24 | $54.15 | $54.15 | 0 |
| 2012-09-21 | $54.15 | $54.15 | 700 |
| 2012-09-20 | $54.56 | $54.56 | 0 |
| 2012-09-19 | $54.56 | $54.56 | 0 |
| 2012-09-18 | $54.56 | $54.56 | 800 |
| 2012-09-17 | $54.37 | $54.37 | 0 |
| 2012-09-14 | $54.37 | $54.37 | 1,700 |
| 2012-09-13 | $54.47 | $54.47 | 2,300 |
| 2012-09-12 | $54.79 | $54.79 | 0 |
| 2012-09-11 | $54.79 | $54.79 | 0 |
| 2012-09-10 | $54.79 | $54.79 | 400 |
| 2012-09-07 | $54.12 | $54.12 | 0 |
| 2012-09-06 | $54.12 | $54.12 | 1,000 |
| 2012-09-05 | $53.49 | $53.49 | 700 |
| 2012-09-04 | $53.38 | $53.38 | 0 |
| 2012-08-31 | $53.38 | $53.38 | 300 |
| 2012-08-30 | $53.64 | $53.64 | 0 |
| 2012-08-29 | $53.64 | $53.64 | 1,000 |
| 2012-08-28 | $53.60 | $53.60 | 400 |
| 2012-08-27 | $53.88 | $53.88 | 500 |
| 2012-08-24 | $53.71 | $53.71 | 1,400 |
| 2012-08-23 | $53.62 | $53.62 | 0 |
| 2012-08-22 | $53.62 | $53.62 | 2,200 |
| 2012-08-21 | $53.97 | $53.97 | 100 |
| 2012-08-20 | $53.84 | $53.84 | 200 |
| 2012-08-17 | $53.90 | $53.90 | 0 |
| 2012-08-16 | $53.90 | $53.90 | 2,400 |
| 2012-08-15 | $53.57 | $53.57 | 200 |
| 2012-08-14 | $53.94 | $53.94 | 100 |
| 2012-08-13 | $53.66 | $53.66 | 0 |
| 2012-08-10 | $53.66 | $53.66 | 300 |
| 2012-08-09 | $53.66 | $53.66 | 2,100 |
| 2012-08-08 | $53.45 | $53.45 | 500 |
| 2012-08-07 | $53.80 | $53.80 | 4,900 |
| 2012-08-06 | $53.19 | $53.19 | 0 |
| 2012-08-03 | $53.19 | $53.19 | 0 |
| 2012-08-02 | $53.19 | $53.19 | 1,000 |
| 2012-08-01 | $53.09 | $53.09 | 900 |
| 2012-07-31 | $53.24 | $53.24 | 0 |
| 2012-07-30 | $53.24 | $53.24 | 0 |
| 2012-07-27 | $53.24 | $53.24 | 0 |
| 2012-07-26 | $53.24 | $53.24 | 1,000 |
| 2012-07-25 | $51.93 | $51.93 | 0 |
| 2012-07-24 | $51.93 | $51.93 | 0 |
| 2012-07-23 | $51.93 | $51.93 | 100 |
| 2012-07-20 | $51.21 | $51.21 | 1,100 |
| 2012-07-19 | $53.10 | $53.10 | 3,700 |
| 2012-07-18 | $52.73 | $52.73 | 700 |
| 2012-07-17 | $52.74 | $52.74 | 900 |
| 2012-07-16 | $53.10 | $53.10 | 400 |
| 2012-07-13 | $53.50 | $53.50 | 700 |
| 2012-07-12 | $52.61 | $52.61 | 200 |
| 2012-07-11 | $52.55 | $52.55 | 1,000 |
| 2012-07-10 | $52.50 | $52.50 | 0 |
| 2012-07-09 | $52.50 | $52.50 | 0 |
| 2012-07-06 | $52.50 | $52.50 | 0 |
| 2012-07-05 | $52.50 | $52.50 | 0 |
| 2012-07-03 | $52.50 | $52.50 | 200 |
| 2012-07-02 | $52.75 | $52.75 | 3,000 |
| 2012-06-29 | $52.11 | $52.11 | 1,400 |
| 2012-06-28 | $52.00 | $52.00 | 400 |
| 2012-06-27 | $51.21 | $51.21 | 0 |
| 2012-06-26 | $51.21 | $51.21 | 0 |
| 2012-06-25 | $51.21 | $51.21 | 600 |
| 2012-06-22 | $51.77 | $51.77 | 200 |
| 2012-06-21 | $51.53 | $51.53 | 600 |
| 2012-06-20 | $52.46 | $52.46 | 1,000 |
| 2012-06-19 | $51.46 | $51.46 | 0 |
| 2012-06-18 | $51.46 | $51.46 | 0 |
| 2012-06-15 | $51.46 | $51.46 | 100 |
| 2012-06-14 | $51.31 | $51.31 | 200 |
| 2012-06-13 | $51.42 | $51.42 | 700 |
| 2012-06-12 | $51.21 | $51.21 | 400 |
| 2012-06-11 | $51.26 | $51.26 | 0 |
| 2012-06-08 | $51.26 | $51.26 | 1,900 |
| 2012-06-07 | $50.56 | $50.56 | 0 |
| 2012-06-06 | $50.56 | $50.56 | 200 |
| 2012-06-05 | $50.17 | $50.17 | 700 |
| 2012-06-04 | $49.73 | $49.73 | 10,100 |
| 2012-06-01 | $50.38 | $50.38 | 0 |
| 2012-05-31 | $50.38 | $50.38 | 1,400 |
| 2012-05-30 | $51.17 | $51.17 | 0 |
| 2012-05-29 | $51.17 | $51.17 | 800 |
| 2012-05-25 | $50.65 | $50.65 | 0 |
| 2012-05-24 | $50.65 | $50.65 | 600 |
| 2012-05-23 | $51.00 | $51.00 | 0 |
| 2012-05-22 | $51.00 | $51.00 | 400 |
| 2012-05-21 | $50.00 | $50.00 | 1,400 |
| 2012-05-18 | $50.00 | $50.00 | 2,300 |
| 2012-05-17 | $50.46 | $50.46 | 1,600 |
| 2012-05-16 | $51.14 | $51.14 | 800 |
| 2012-05-15 | $51.60 | $51.60 | 400 |
| 2012-05-14 | $51.61 | $51.61 | 11,700 |
| 2012-05-11 | $52.26 | $52.26 | 500 |
| 2012-05-10 | $52.47 | $52.47 | 500 |
| 2012-05-09 | $51.76 | $51.76 | 200 |
| 2012-05-08 | $51.98 | $51.98 | 800 |
| 2012-05-07 | $52.51 | $52.51 | 23,400 |
| 2012-05-04 | $52.70 | $52.70 | 0 |
| 2012-05-03 | $52.70 | $52.70 | 1,100 |
| 2012-05-02 | $52.89 | $52.89 | 1,600 |
| 2012-05-01 | $52.74 | $52.74 | 0 |
| 2012-04-30 | $52.74 | $52.74 | 400 |
| 2012-04-27 | $52.85 | $52.85 | 4,700 |
| 2012-04-26 | $52.38 | $52.38 | 0 |
| 2012-04-25 | $52.38 | $52.38 | 200 |
| 2012-04-24 | $52.18 | $52.18 | 1,800 |
| 2012-04-23 | $51.73 | $51.73 | 400 |
| 2012-04-20 | $52.32 | $52.32 | 1,900 |
| 2012-04-19 | $52.06 | $52.06 | 3,000 |
| 2012-04-18 | $52.37 | $52.37 | 500 |
| 2012-04-17 | $52.77 | $52.77 | 400 |
| 2012-04-16 | $52.10 | $52.10 | 300 |
| 2012-04-13 | $52.36 | $52.36 | 0 |
| 2012-04-12 | $52.36 | $52.36 | 4,800 |
| 2012-04-11 | $51.75 | $51.75 | 2,100 |
| 2012-04-10 | $51.66 | $51.66 | 1,000 |
| 2012-04-09 | $52.46 | $52.46 | 1,400 |
| 2012-04-05 | $52.49 | $52.49 | 3,500 |
| 2012-04-04 | $52.95 | $52.95 | 0 |
| 2012-04-03 | $52.95 | $52.95 | 9,500 |
| 2012-04-02 | $53.12 | $53.12 | 300 |
| 2012-03-30 | $52.57 | $52.57 | 6,300 |
| 2012-03-29 | $52.20 | $52.20 | 400 |
| 2012-03-28 | $52.61 | $52.61 | 1,000 |
| 2012-03-27 | $52.26 | $52.26 | 0 |
| 2012-03-26 | $52.26 | $52.26 | 0 |
| 2012-03-23 | $52.26 | $52.26 | 100 |
| 2012-03-22 | $52.46 | $52.46 | 1,400 |
| 2012-03-21 | $52.48 | $52.48 | 100 |
| 2012-03-20 | $52.36 | $52.36 | 500 |
| 2012-03-19 | $52.65 | $52.65 | 700 |
| 2012-03-16 | $52.64 | $52.64 | 1,200 |
| 2012-03-15 | $52.36 | $52.36 | 300 |
| 2012-03-14 | $52.59 | $52.59 | 3,600 |
| 2012-03-13 | $52.49 | $52.49 | 1,900 |
| 2012-03-12 | $52.21 | $52.21 | 2,200 |
| 2012-03-09 | $52.22 | $52.22 | 1,700 |
| 2012-03-08 | $52.10 | $52.10 | 1,200 |
| 2012-03-07 | $51.83 | $51.83 | 1,100 |
| 2012-03-06 | $51.66 | $51.66 | 3,600 |
| 2012-03-05 | $51.85 | $51.85 | 200 |
| 2012-03-02 | $51.13 | $51.13 | 0 |
| 2012-03-01 | $51.13 | $51.13 | 0 |
| 2012-02-29 | $51.13 | $51.13 | 6,600 |
| 2012-02-28 | $51.75 | $51.75 | 1,200 |
| 2012-02-27 | $52.02 | $52.02 | 900 |
| 2012-02-24 | $51.81 | $51.81 | 0 |
| 2012-02-23 | $51.81 | $51.81 | 700 |
| 2012-02-22 | $51.55 | $51.55 | 2,200 |
| 2012-02-21 | $51.59 | $51.59 | 1,900 |
| 2012-02-17 | $51.71 | $51.71 | 1,800 |
| 2012-02-16 | $51.79 | $51.79 | 900 |
| 2012-02-15 | $51.72 | $51.72 | 0 |
| 2012-02-14 | $51.72 | $51.72 | 1,500 |
| 2012-02-13 | $51.69 | $51.69 | 2,500 |
| 2012-02-10 | $51.38 | $51.38 | 1,900 |
| 2012-02-09 | $51.56 | $51.56 | 6,900 |
| 2012-02-08 | $51.47 | $51.47 | 400 |
| 2012-02-07 | $51.63 | $51.63 | 800 |
| 2012-02-06 | $51.30 | $51.30 | 100 |
| 2012-02-03 | $51.42 | $51.42 | 1,700 |
| 2012-02-02 | $51.17 | $51.17 | 400 |
| 2012-02-01 | $50.88 | $50.88 | 0 |
| 2012-01-31 | $50.88 | $50.88 | 3,300 |
| 2012-01-30 | $50.94 | $50.94 | 300 |
| 2012-01-27 | $50.96 | $50.96 | 100 |
| 2012-01-26 | $50.86 | $50.86 | 1,800 |
| 2012-01-25 | $51.08 | $51.08 | 500 |
| 2012-01-24 | $50.96 | $50.96 | 1,900 |
| 2012-01-23 | $51.14 | $51.14 | 200 |
| 2012-01-20 | $51.24 | $51.24 | 600 |
| 2012-01-19 | $50.76 | $50.76 | 600 |
| 2012-01-18 | $50.83 | $50.83 | 300 |
| 2012-01-17 | $50.94 | $50.94 | 1,400 |
| 2012-01-13 | $50.87 | $50.87 | 0 |
| 2012-01-12 | $50.87 | $50.87 | 0 |
| 2012-01-11 | $50.87 | $50.87 | 600 |
| 2012-01-10 | $50.77 | $50.77 | 200 |
| 2012-01-09 | $50.83 | $50.83 | 2,700 |
| 2012-01-06 | $50.72 | $50.72 | 0 |
| 2012-01-05 | $50.72 | $50.72 | 2,300 |
| 2012-01-04 | $50.66 | $50.66 | 2,200 |
| 2012-01-03 | $50.53 | $50.53 | 3,100 |