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
- 2010-10-15 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 | $38.81 | $38.81 | 100 |
| 2012-12-28 | $38.35 | $38.35 | 0 |
| 2012-12-27 | $38.35 | $38.35 | 50,300 |
| 2012-12-26 | $39.15 | $39.15 | 900 |
| 2012-12-24 | $39.15 | $39.15 | 0 |
| 2012-12-21 | $39.15 | $39.15 | 0 |
| 2012-12-20 | $39.15 | $39.15 | 0 |
| 2012-12-19 | $39.15 | $39.15 | 0 |
| 2012-12-18 | $39.15 | $39.15 | 11,000 |
| 2012-12-17 | $37.50 | $37.50 | 13,600 |
| 2012-12-14 | $37.25 | $37.25 | 0 |
| 2012-12-13 | $37.25 | $37.25 | 1,500 |
| 2012-12-12 | $37.75 | $37.75 | 47,200 |
| 2012-12-11 | $37.15 | $37.15 | 26,600 |
| 2012-12-10 | $36.11 | $36.11 | 1,300 |
| 2012-12-07 | $36.25 | $36.25 | 22,100 |
| 2012-12-06 | $36.16 | $36.16 | 103,600 |
| 2012-12-05 | $35.53 | $35.53 | 23,200 |
| 2012-12-04 | $35.69 | $35.69 | 248,100 |
| 2012-12-03 | $36.07 | $36.07 | 204,600 |
| 2012-11-30 | $35.21 | $35.21 | 5,000 |
| 2012-11-29 | $35.37 | $35.37 | 0 |
| 2012-11-28 | $35.37 | $35.37 | 0 |
| 2012-11-27 | $35.37 | $35.37 | 2,000 |
| 2012-11-26 | $35.01 | $35.01 | 300 |
| 2012-11-23 | $31.80 | $31.80 | 0 |
| 2012-11-21 | $31.80 | $31.80 | 0 |
| 2012-11-20 | $31.80 | $31.80 | 0 |
| 2012-11-19 | $31.80 | $31.80 | 0 |
| 2012-11-16 | $31.80 | $31.80 | 0 |
| 2012-11-15 | $31.80 | $31.80 | 200 |
| 2012-11-14 | $31.00 | $31.00 | 0 |
| 2012-11-13 | $31.00 | $31.00 | 0 |
| 2012-11-12 | $31.00 | $31.00 | 0 |
| 2012-11-09 | $31.00 | $31.00 | 400 |
| 2012-11-08 | $31.10 | $31.10 | 200 |
| 2012-11-07 | $31.37 | $31.37 | 600 |
| 2012-11-06 | $32.55 | $32.55 | 0 |
| 2012-11-05 | $32.55 | $32.55 | 0 |
| 2012-11-02 | $32.55 | $32.55 | 0 |
| 2012-11-01 | $32.55 | $32.55 | 1,100 |
| 2012-10-31 | $32.05 | $32.05 | 800 |
| 2012-10-26 | $31.95 | $31.95 | 300 |
| 2012-10-25 | $31.65 | $31.65 | 20,400 |
| 2012-10-24 | $32.08 | $32.08 | 0 |
| 2012-10-23 | $32.08 | $32.08 | 100,200 |
| 2012-10-22 | $33.00 | $33.00 | 0 |
| 2012-10-19 | $33.00 | $33.00 | 0 |
| 2012-10-18 | $33.00 | $33.00 | 200 |
| 2012-10-17 | $30.04 | $30.04 | 0 |
| 2012-10-16 | $30.04 | $30.04 | 0 |
| 2012-10-15 | $30.04 | $30.04 | 0 |
| 2012-10-12 | $30.04 | $30.04 | 0 |
| 2012-10-11 | $30.04 | $30.04 | 0 |
| 2012-10-10 | $30.04 | $30.04 | 100,000 |
| 2012-10-09 | $32.28 | $32.28 | 0 |
| 2012-10-08 | $32.28 | $32.28 | 0 |
| 2012-10-05 | $32.28 | $32.28 | 0 |
| 2012-10-04 | $32.28 | $32.28 | 0 |
| 2012-10-03 | $32.28 | $32.28 | 0 |
| 2012-10-02 | $32.28 | $32.28 | 100,000 |
| 2012-10-01 | $31.92 | $31.92 | 0 |
| 2012-09-28 | $31.92 | $31.92 | 100,000 |
| 2012-09-27 | $33.00 | $33.00 | 19,800 |
| 2012-09-26 | $32.88 | $32.88 | 100,000 |
| 2012-09-25 | $34.20 | $34.20 | 200 |
| 2012-09-24 | $34.15 | $34.15 | 200 |
| 2012-09-21 | $36.08 | $36.08 | 0 |
| 2012-09-20 | $36.08 | $36.08 | 0 |
| 2012-09-19 | $36.08 | $36.08 | 0 |
| 2012-09-18 | $36.08 | $36.08 | 0 |
| 2012-09-17 | $36.08 | $36.08 | 0 |
| 2012-09-14 | $36.08 | $36.08 | 200 |
| 2012-09-13 | $33.75 | $33.75 | 0 |
| 2012-09-12 | $33.75 | $33.75 | 2,000 |
| 2012-09-11 | $32.95 | $32.95 | 1,600 |
| 2012-09-10 | $32.87 | $32.87 | 0 |
| 2012-09-07 | $32.87 | $32.87 | 200 |
| 2012-09-06 | $32.21 | $32.21 | 500 |
| 2012-09-05 | $31.40 | $31.40 | 300 |
| 2012-09-04 | $32.45 | $32.45 | 400 |
| 2012-08-31 | $34.45 | $34.45 | 0 |
| 2012-08-30 | $34.45 | $34.45 | 0 |
| 2012-08-29 | $34.45 | $34.45 | 200 |
| 2012-08-28 | $34.25 | $34.25 | 50,200 |
| 2012-08-27 | $34.39 | $34.39 | 88,100 |
| 2012-08-24 | $34.36 | $34.36 | 0 |
| 2012-08-23 | $34.36 | $34.36 | 100 |
| 2012-08-22 | $34.25 | $34.25 | 0 |
| 2012-08-21 | $34.25 | $34.25 | 2,000 |
| 2012-08-20 | $35.10 | $35.10 | 600 |
| 2012-08-17 | $35.05 | $35.05 | 0 |
| 2012-08-16 | $35.05 | $35.05 | 100,000 |
| 2012-08-15 | $34.06 | $34.06 | 0 |
| 2012-08-14 | $34.06 | $34.06 | 51,200 |
| 2012-08-13 | $34.00 | $34.00 | 31,000 |
| 2012-08-10 | $34.86 | $34.86 | 0 |
| 2012-08-09 | $34.86 | $34.86 | 0 |
| 2012-08-08 | $34.86 | $34.86 | 0 |
| 2012-08-07 | $34.86 | $34.86 | 0 |
| 2012-08-06 | $34.86 | $34.86 | 0 |
| 2012-08-03 | $34.86 | $34.86 | 77,400 |
| 2012-08-02 | $32.59 | $32.59 | 0 |
| 2012-08-01 | $32.59 | $32.59 | 0 |
| 2012-07-31 | $32.59 | $32.59 | 0 |
| 2012-07-30 | $32.59 | $32.59 | 200 |
| 2012-07-27 | $32.31 | $32.31 | 40,000 |
| 2012-07-26 | $31.85 | $31.85 | 0 |
| 2012-07-25 | $31.85 | $31.85 | 800 |
| 2012-07-24 | $36.15 | $36.15 | 0 |
| 2012-07-23 | $36.15 | $36.15 | 0 |
| 2012-07-20 | $36.15 | $36.15 | 17,000 |
| 2012-07-19 | $36.65 | $36.65 | 0 |
| 2012-07-18 | $36.65 | $36.65 | 3,500 |
| 2012-07-17 | $37.30 | $37.30 | 0 |
| 2012-07-16 | $37.30 | $37.30 | 0 |
| 2012-07-13 | $37.30 | $37.30 | 0 |
| 2012-07-12 | $37.30 | $37.30 | 200 |
| 2012-07-11 | $38.84 | $38.84 | 0 |
| 2012-07-10 | $38.84 | $38.84 | 0 |
| 2012-07-09 | $38.84 | $38.84 | 0 |
| 2012-07-06 | $38.84 | $38.84 | 32,000 |
| 2012-07-05 | $39.96 | $39.96 | 34,000 |
| 2012-07-03 | $39.65 | $39.65 | 0 |
| 2012-07-02 | $39.65 | $39.65 | 0 |
| 2012-06-29 | $39.65 | $39.65 | 2,600 |
| 2012-06-28 | $38.84 | $38.84 | 0 |
| 2012-06-27 | $38.84 | $38.84 | 0 |
| 2012-06-26 | $38.84 | $38.84 | 3,400 |
| 2012-06-25 | $40.92 | $40.92 | 0 |
| 2012-06-22 | $40.92 | $40.92 | 0 |
| 2012-06-21 | $40.92 | $40.92 | 1,000 |
| 2012-06-20 | $40.60 | $40.60 | 0 |
| 2012-06-19 | $40.60 | $40.60 | 200 |
| 2012-06-18 | $40.25 | $40.25 | 0 |
| 2012-06-15 | $40.25 | $40.25 | 0 |
| 2012-06-14 | $40.25 | $40.25 | 0 |
| 2012-06-13 | $40.25 | $40.25 | 100 |
| 2012-06-12 | $39.77 | $39.77 | 0 |
| 2012-06-11 | $39.77 | $39.77 | 400 |
| 2012-06-08 | $38.37 | $38.37 | 0 |
| 2012-06-07 | $38.37 | $38.37 | 0 |
| 2012-06-06 | $38.37 | $38.37 | 0 |
| 2012-06-05 | $38.37 | $38.37 | 29,000 |
| 2012-06-04 | $38.33 | $38.33 | 150,000 |
| 2012-06-01 | $39.98 | $39.98 | 0 |
| 2012-05-31 | $39.98 | $39.98 | 93,100 |
| 2012-05-30 | $40.25 | $40.25 | 400 |
| 2012-05-29 | $42.24 | $42.24 | 0 |
| 2012-05-25 | $42.24 | $42.24 | 0 |
| 2012-05-24 | $42.24 | $42.24 | 0 |
| 2012-05-23 | $42.24 | $42.24 | 0 |
| 2012-05-22 | $42.24 | $42.24 | 0 |
| 2012-05-21 | $42.24 | $42.24 | 0 |
| 2012-05-18 | $42.24 | $42.24 | 0 |
| 2012-05-17 | $42.24 | $42.24 | 200 |
| 2012-05-16 | $43.22 | $43.22 | 0 |
| 2012-05-15 | $43.22 | $43.22 | 0 |
| 2012-05-14 | $43.22 | $43.22 | 0 |
| 2012-05-11 | $43.22 | $43.22 | 0 |
| 2012-05-10 | $43.22 | $43.22 | 0 |
| 2012-05-09 | $43.22 | $43.22 | 200 |
| 2012-05-08 | $43.95 | $43.95 | 0 |
| 2012-05-07 | $43.95 | $43.95 | 0 |
| 2012-05-04 | $43.95 | $43.95 | 100 |
| 2012-05-03 | $44.54 | $44.54 | 20,000 |
| 2012-05-02 | $46.11 | $46.11 | 0 |
| 2012-05-01 | $46.11 | $46.11 | 0 |
| 2012-04-30 | $46.11 | $46.11 | 0 |
| 2012-04-27 | $46.11 | $46.11 | 0 |
| 2012-04-26 | $46.11 | $46.11 | 200 |
| 2012-04-25 | $46.03 | $46.03 | 0 |
| 2012-04-24 | $46.03 | $46.03 | 0 |
| 2012-04-23 | $46.03 | $46.03 | 1,400 |
| 2012-04-20 | $46.35 | $46.35 | 200 |
| 2012-04-19 | $46.27 | $46.27 | 22,600 |
| 2012-04-18 | $46.45 | $46.45 | 1,700 |
| 2012-04-17 | $46.42 | $46.42 | 200 |
| 2012-04-16 | $46.45 | $46.45 | 0 |
| 2012-04-13 | $46.45 | $46.45 | 0 |
| 2012-04-12 | $46.45 | $46.45 | 1,100 |
| 2012-04-11 | $45.76 | $45.76 | 0 |
| 2012-04-10 | $45.76 | $45.76 | 200 |
| 2012-04-09 | $46.35 | $46.35 | 10,200 |
| 2012-04-05 | $46.77 | $46.77 | 0 |
| 2012-04-04 | $46.77 | $46.77 | 14,100 |
| 2012-04-03 | $48.05 | $48.05 | 200 |
| 2012-04-02 | $48.44 | $48.44 | 37,100 |
| 2012-03-30 | $47.75 | $47.75 | 2,600 |
| 2012-03-29 | $47.90 | $47.90 | 200 |
| 2012-03-28 | $47.79 | $47.79 | 43,600 |
| 2012-03-27 | $46.80 | $46.80 | 0 |
| 2012-03-26 | $46.80 | $46.80 | 200 |
| 2012-03-23 | $46.35 | $46.35 | 0 |
| 2012-03-22 | $46.35 | $46.35 | 0 |
| 2012-03-21 | $46.35 | $46.35 | 200 |
| 2012-03-20 | $47.25 | $47.25 | 0 |
| 2012-03-19 | $47.25 | $47.25 | 0 |
| 2012-03-16 | $47.25 | $47.25 | 1,500 |
| 2012-03-15 | $46.84 | $46.84 | 700 |
| 2012-03-14 | $44.85 | $44.85 | 0 |
| 2012-03-13 | $44.85 | $44.85 | 10,800 |
| 2012-03-12 | $45.17 | $45.17 | 22,000 |
| 2012-03-09 | $45.12 | $45.12 | 0 |
| 2012-03-08 | $45.12 | $45.12 | 0 |
| 2012-03-07 | $45.12 | $45.12 | 0 |
| 2012-03-06 | $45.12 | $45.12 | 0 |
| 2012-03-05 | $45.12 | $45.12 | 0 |
| 2012-03-02 | $45.12 | $45.12 | 0 |
| 2012-03-01 | $45.12 | $45.12 | 0 |
| 2012-02-29 | $45.12 | $45.12 | 700 |
| 2012-02-28 | $45.92 | $45.92 | 20,200 |
| 2012-02-27 | $45.14 | $45.14 | 19,400 |
| 2012-02-24 | $45.01 | $45.01 | 0 |
| 2012-02-23 | $45.01 | $45.01 | 40,000 |
| 2012-02-22 | $44.30 | $44.30 | 400 |
| 2012-02-21 | $45.13 | $45.13 | 36,000 |
| 2012-02-17 | $44.71 | $44.71 | 0 |
| 2012-02-16 | $44.71 | $44.71 | 0 |
| 2012-02-15 | $44.71 | $44.71 | 0 |
| 2012-02-14 | $44.71 | $44.71 | 31,000 |
| 2012-02-13 | $44.75 | $44.75 | 0 |
| 2012-02-10 | $44.75 | $44.75 | 0 |
| 2012-02-09 | $44.75 | $44.75 | 60,300 |
| 2012-02-08 | $44.13 | $44.13 | 0 |
| 2012-02-07 | $44.13 | $44.13 | 0 |
| 2012-02-06 | $44.13 | $44.13 | 800 |
| 2012-02-03 | $43.90 | $43.90 | 200 |
| 2012-02-02 | $42.72 | $42.72 | 0 |
| 2012-02-01 | $42.72 | $42.72 | 300 |
| 2012-01-31 | $43.22 | $43.22 | 89,200 |
| 2012-01-30 | $44.22 | $44.22 | 78,600 |
| 2012-01-27 | $45.00 | $45.00 | 0 |
| 2012-01-26 | $45.00 | $45.00 | 7,300 |
| 2012-01-25 | $43.40 | $43.40 | 0 |
| 2012-01-24 | $43.40 | $43.40 | 0 |
| 2012-01-23 | $43.40 | $43.40 | 0 |
| 2012-01-20 | $43.40 | $43.40 | 0 |
| 2012-01-19 | $43.40 | $43.40 | 0 |
| 2012-01-18 | $43.40 | $43.40 | 3,100 |
| 2012-01-17 | $43.20 | $43.20 | 0 |
| 2012-01-13 | $43.20 | $43.20 | 15,500 |
| 2012-01-12 | $42.90 | $42.90 | 0 |
| 2012-01-11 | $42.90 | $42.90 | 8,900 |
| 2012-01-10 | $43.31 | $43.31 | 0 |
| 2012-01-09 | $43.31 | $43.31 | 200 |
| 2012-01-06 | $44.55 | $44.55 | 0 |
| 2012-01-05 | $44.55 | $44.55 | 0 |
| 2012-01-04 | $44.55 | $44.55 | 10,000 |
| 2012-01-03 | $44.29 | $44.29 | 0 |