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
- 1980-03-17 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 | $39.21 | $45.43 | 450,100 |
| 2012-12-28 | $38.73 | $44.87 | 347,300 |
| 2012-12-27 | $38.57 | $44.69 | 790,800 |
| 2012-12-26 | $39.19 | $45.40 | 360,600 |
| 2012-12-24 | $39.65 | $45.94 | 281,700 |
| 2012-12-21 | $40.75 | $47.21 | 1,037,600 |
| 2012-12-20 | $40.33 | $46.72 | 541,900 |
| 2012-12-19 | $40.53 | $46.96 | 1,172,700 |
| 2012-12-18 | $39.48 | $45.74 | 1,292,600 |
| 2012-12-17 | $37.77 | $43.76 | 499,800 |
| 2012-12-14 | $37.85 | $43.85 | 448,000 |
| 2012-12-13 | $37.71 | $43.69 | 781,800 |
| 2012-12-12 | $37.66 | $43.63 | 596,700 |
| 2012-12-11 | $37.23 | $43.13 | 855,700 |
| 2012-12-10 | $36.37 | $42.14 | 326,500 |
| 2012-12-07 | $36.59 | $42.39 | 340,900 |
| 2012-12-06 | $36.25 | $42.00 | 465,400 |
| 2012-12-05 | $35.68 | $41.34 | 377,100 |
| 2012-12-04 | $35.45 | $41.07 | 687,200 |
| 2012-12-03 | $35.95 | $41.65 | 2,099,300 |
| 2012-11-30 | $35.18 | $40.76 | 434,700 |
| 2012-11-29 | $34.95 | $40.49 | 480,500 |
| 2012-11-28 | $34.59 | $40.07 | 1,050,000 |
| 2012-11-27 | $34.95 | $40.49 | 345,600 |
| 2012-11-26 | $35.16 | $40.73 | 716,100 |
| 2012-11-23 | $35.72 | $41.38 | 738,100 |
| 2012-11-21 | $34.56 | $40.04 | 1,211,200 |
| 2012-11-20 | $34.17 | $39.59 | 756,700 |
| 2012-11-19 | $34.85 | $40.38 | 1,508,900 |
| 2012-11-16 | $33.16 | $38.42 | 1,177,100 |
| 2012-11-15 | $32.08 | $37.17 | 1,336,300 |
| 2012-11-14 | $30.39 | $35.21 | 504,500 |
| 2012-11-13 | $30.73 | $35.60 | 336,500 |
| 2012-11-12 | $30.77 | $35.65 | 375,100 |
| 2012-11-09 | $31.15 | $36.09 | 306,800 |
| 2012-11-08 | $31.07 | $36.00 | 529,600 |
| 2012-11-07 | $31.47 | $36.46 | 500,300 |
| 2012-11-06 | $32.23 | $37.34 | 371,400 |
| 2012-11-05 | $31.66 | $36.68 | 415,900 |
| 2012-11-02 | $31.69 | $36.71 | 544,600 |
| 2012-11-01 | $32.55 | $37.71 | 365,300 |
| 2012-10-31 | $32.15 | $37.25 | 594,500 |
| 2012-10-26 | $32.28 | $37.40 | 828,800 |
| 2012-10-25 | $31.60 | $36.61 | 941,500 |
| 2012-10-24 | $32.37 | $37.50 | 307,500 |
| 2012-10-23 | $32.18 | $37.28 | 617,700 |
| 2012-10-22 | $33.26 | $38.53 | 486,400 |
| 2012-10-19 | $32.63 | $37.80 | 715,700 |
| 2012-10-18 | $32.82 | $38.02 | 330,900 |
| 2012-10-17 | $32.44 | $37.58 | 464,000 |
| 2012-10-16 | $32.39 | $37.53 | 391,100 |
| 2012-10-15 | $31.95 | $37.02 | 489,500 |
| 2012-10-12 | $31.27 | $36.23 | 340,400 |
| 2012-10-11 | $31.03 | $35.95 | 718,700 |
| 2012-10-10 | $29.96 | $34.71 | 667,500 |
| 2012-10-09 | $30.49 | $35.32 | 430,700 |
| 2012-10-08 | $31.29 | $36.25 | 215,200 |
| 2012-10-05 | $31.46 | $36.45 | 664,900 |
| 2012-10-04 | $32.10 | $37.19 | 682,200 |
| 2012-10-03 | $31.77 | $36.81 | 1,235,900 |
| 2012-10-02 | $33.21 | $38.48 | 502,800 |
| 2012-10-01 | $32.66 | $37.84 | 434,500 |
| 2012-09-28 | $32.01 | $37.09 | 1,253,700 |
| 2012-09-27 | $33.23 | $38.50 | 646,600 |
| 2012-09-26 | $32.92 | $38.14 | 1,128,500 |
| 2012-09-25 | $34.10 | $39.51 | 368,600 |
| 2012-09-24 | $34.40 | $39.85 | 726,900 |
| 2012-09-21 | $35.52 | $41.15 | 351,700 |
| 2012-09-20 | $35.29 | $40.89 | 212,700 |
| 2012-09-19 | $36.04 | $41.75 | 366,500 |
| 2012-09-18 | $35.76 | $41.43 | 357,000 |
| 2012-09-17 | $35.20 | $40.78 | 518,500 |
| 2012-09-14 | $36.30 | $42.06 | 1,137,500 |
| 2012-09-13 | $35.26 | $40.85 | 1,221,400 |
| 2012-09-12 | $33.98 | $39.37 | 869,500 |
| 2012-09-11 | $33.16 | $38.42 | 502,400 |
| 2012-09-10 | $32.30 | $37.42 | 419,700 |
| 2012-09-07 | $32.93 | $38.15 | 472,000 |
| 2012-09-06 | $32.33 | $37.46 | 751,000 |
| 2012-09-05 | $31.62 | $36.63 | 970,900 |
| 2012-09-04 | $32.57 | $37.73 | 661,800 |
| 2012-08-31 | $33.29 | $38.57 | 392,400 |
| 2012-08-30 | $33.50 | $38.81 | 367,700 |
| 2012-08-29 | $34.72 | $40.23 | 284,800 |
| 2012-08-28 | $34.51 | $39.98 | 652,200 |
| 2012-08-27 | $34.33 | $39.77 | 472,700 |
| 2012-08-24 | $34.78 | $40.29 | 423,200 |
| 2012-08-23 | $34.39 | $39.84 | 485,700 |
| 2012-08-22 | $33.92 | $39.30 | 673,000 |
| 2012-08-21 | $34.33 | $39.77 | 364,400 |
| 2012-08-20 | $34.90 | $40.43 | 197,200 |
| 2012-08-17 | $34.81 | $40.33 | 306,700 |
| 2012-08-16 | $35.11 | $40.68 | 496,600 |
| 2012-08-15 | $34.05 | $39.45 | 240,700 |
| 2012-08-14 | $33.94 | $39.32 | 289,000 |
| 2012-08-13 | $33.94 | $39.32 | 411,900 |
| 2012-08-10 | $34.17 | $39.59 | 901,900 |
| 2012-08-09 | $34.43 | $39.89 | 487,600 |
| 2012-08-08 | $34.69 | $40.19 | 887,900 |
| 2012-08-07 | $36.01 | $41.72 | 561,800 |
| 2012-08-06 | $35.57 | $41.21 | 545,800 |
| 2012-08-03 | $34.80 | $40.32 | 618,900 |
| 2012-08-02 | $33.91 | $39.29 | 2,059,200 |
| 2012-08-01 | $33.90 | $39.28 | 994,300 |
| 2012-07-31 | $33.45 | $38.75 | 1,213,800 |
| 2012-07-30 | $33.20 | $38.46 | 673,200 |
| 2012-07-27 | $32.63 | $37.80 | 3,633,200 |
| 2012-07-26 | $31.82 | $36.87 | 906,600 |
| 2012-07-25 | $31.66 | $36.68 | 2,232,000 |
| 2012-07-24 | $34.16 | $39.58 | 511,300 |
| 2012-07-23 | $34.95 | $40.49 | 1,138,800 |
| 2012-07-20 | $36.20 | $41.94 | 390,800 |
| 2012-07-19 | $37.22 | $43.12 | 273,100 |
| 2012-07-18 | $36.86 | $42.70 | 347,200 |
| 2012-07-17 | $36.50 | $42.29 | 584,200 |
| 2012-07-16 | $37.38 | $43.31 | 360,800 |
| 2012-07-13 | $37.58 | $43.54 | 334,900 |
| 2012-07-12 | $37.25 | $43.16 | 464,100 |
| 2012-07-11 | $38.09 | $44.13 | 225,100 |
| 2012-07-10 | $38.13 | $44.18 | 160,100 |
| 2012-07-09 | $38.43 | $44.52 | 180,800 |
| 2012-07-06 | $38.90 | $45.07 | 199,800 |
| 2012-07-05 | $39.80 | $46.11 | 432,700 |
| 2012-07-03 | $40.22 | $46.60 | 215,400 |
| 2012-07-02 | $39.73 | $46.03 | 219,100 |
| 2012-06-29 | $39.94 | $46.27 | 188,400 |
| 2012-06-28 | $39.03 | $45.22 | 487,300 |
| 2012-06-27 | $38.90 | $45.07 | 241,200 |
| 2012-06-26 | $38.62 | $44.74 | 431,400 |
| 2012-06-25 | $39.25 | $45.47 | 271,300 |
| 2012-06-22 | $40.69 | $47.14 | 239,900 |
| 2012-06-21 | $40.32 | $46.71 | 293,600 |
| 2012-06-20 | $40.82 | $47.29 | 151,600 |
| 2012-06-19 | $40.80 | $47.27 | 198,400 |
| 2012-06-18 | $40.55 | $46.98 | 560,000 |
| 2012-06-15 | $40.77 | $47.23 | 302,700 |
| 2012-06-14 | $40.27 | $46.66 | 281,400 |
| 2012-06-13 | $40.22 | $46.60 | 217,400 |
| 2012-06-12 | $40.64 | $47.08 | 2,585,400 |
| 2012-06-11 | $39.78 | $46.09 | 411,100 |
| 2012-06-08 | $39.53 | $45.80 | 298,000 |
| 2012-06-07 | $39.74 | $46.04 | 1,196,700 |
| 2012-06-06 | $39.44 | $45.69 | 353,300 |
| 2012-06-05 | $38.44 | $44.54 | 665,800 |
| 2012-06-04 | $38.42 | $44.51 | 921,300 |
| 2012-06-01 | $37.94 | $43.96 | 911,700 |
| 2012-05-31 | $39.93 | $46.26 | 406,300 |
| 2012-05-30 | $40.46 | $46.88 | 326,100 |
| 2012-05-29 | $41.08 | $47.59 | 265,000 |
| 2012-05-25 | $40.39 | $46.79 | 282,400 |
| 2012-05-24 | $39.74 | $46.04 | 357,800 |
| 2012-05-23 | $40.72 | $47.18 | 363,000 |
| 2012-05-22 | $41.69 | $48.30 | 413,900 |
| 2012-05-21 | $42.08 | $48.75 | 257,200 |
| 2012-05-18 | $41.37 | $47.93 | 182,500 |
| 2012-05-17 | $41.92 | $48.57 | 441,900 |
| 2012-05-16 | $41.83 | $48.46 | 154,900 |
| 2012-05-15 | $42.21 | $48.90 | 353,000 |
| 2012-05-14 | $42.81 | $49.60 | 180,300 |
| 2012-05-11 | $43.31 | $50.18 | 202,000 |
| 2012-05-10 | $43.46 | $50.35 | 231,400 |
| 2012-05-09 | $43.61 | $50.52 | 199,000 |
| 2012-05-08 | $44.09 | $51.08 | 157,100 |
| 2012-05-07 | $44.59 | $51.66 | 303,000 |
| 2012-05-04 | $44.17 | $51.17 | 265,300 |
| 2012-05-03 | $44.56 | $51.63 | 152,200 |
| 2012-05-02 | $44.86 | $51.97 | 239,000 |
| 2012-05-01 | $45.41 | $52.61 | 248,200 |
| 2012-04-30 | $45.36 | $52.55 | 190,000 |
| 2012-04-27 | $45.53 | $52.75 | 217,200 |
| 2012-04-26 | $46.06 | $53.36 | 301,800 |
| 2012-04-25 | $47.06 | $54.52 | 258,100 |
| 2012-04-24 | $46.42 | $53.78 | 190,600 |
| 2012-04-23 | $46.10 | $53.41 | 173,400 |
| 2012-04-20 | $46.40 | $53.76 | 308,400 |
| 2012-04-19 | $46.29 | $53.63 | 191,200 |
| 2012-04-18 | $46.77 | $54.19 | 148,100 |
| 2012-04-17 | $46.53 | $53.91 | 158,700 |
| 2012-04-16 | $45.82 | $53.09 | 301,800 |
| 2012-04-13 | $46.31 | $53.65 | 110,500 |
| 2012-04-12 | $46.60 | $53.99 | 138,500 |
| 2012-04-11 | $46.38 | $53.73 | 176,200 |
| 2012-04-10 | $45.52 | $52.74 | 242,800 |
| 2012-04-09 | $46.46 | $53.83 | 138,000 |
| 2012-04-05 | $47.07 | $54.53 | 119,500 |
| 2012-04-04 | $46.87 | $54.30 | 201,900 |
| 2012-04-03 | $48.02 | $55.63 | 199,100 |
| 2012-04-02 | $48.29 | $55.95 | 201,700 |
| 2012-03-30 | $47.66 | $55.22 | 195,300 |
| 2012-03-29 | $47.63 | $55.18 | 165,300 |
| 2012-03-28 | $47.67 | $55.23 | 233,400 |
| 2012-03-27 | $48.10 | $55.73 | 431,600 |
| 2012-03-26 | $47.36 | $54.87 | 212,200 |
| 2012-03-23 | $46.74 | $54.15 | 199,100 |
| 2012-03-22 | $46.60 | $53.99 | 138,500 |
| 2012-03-21 | $46.46 | $53.83 | 180,500 |
| 2012-03-20 | $46.63 | $54.02 | 142,800 |
| 2012-03-19 | $46.97 | $54.42 | 142,800 |
| 2012-03-16 | $47.32 | $54.82 | 255,800 |
| 2012-03-15 | $47.05 | $54.51 | 303,900 |
| 2012-03-14 | $45.59 | $52.82 | 287,800 |
| 2012-03-13 | $45.31 | $52.49 | 463,900 |
| 2012-03-12 | $45.20 | $52.37 | 647,200 |
| 2012-03-09 | $46.12 | $53.43 | 212,600 |
| 2012-03-08 | $45.95 | $53.24 | 179,900 |
| 2012-03-07 | $45.10 | $52.25 | 819,600 |
| 2012-03-06 | $44.85 | $51.96 | 344,800 |
| 2012-03-05 | $45.52 | $52.74 | 173,000 |
| 2012-03-02 | $45.65 | $52.89 | 133,700 |
| 2012-03-01 | $45.84 | $53.11 | 349,200 |
| 2012-02-29 | $45.34 | $52.53 | 245,300 |
| 2012-02-28 | $45.99 | $53.28 | 217,400 |
| 2012-02-27 | $45.46 | $52.67 | 189,000 |
| 2012-02-24 | $45.20 | $52.37 | 205,200 |
| 2012-02-23 | $45.13 | $52.29 | 256,200 |
| 2012-02-22 | $44.61 | $51.68 | 1,458,400 |
| 2012-02-21 | $45.16 | $52.32 | 285,800 |
| 2012-02-17 | $45.00 | $52.14 | 130,900 |
| 2012-02-16 | $45.46 | $52.67 | 359,400 |
| 2012-02-15 | $44.61 | $51.68 | 445,400 |
| 2012-02-14 | $44.80 | $51.90 | 326,400 |
| 2012-02-13 | $44.32 | $51.35 | 153,300 |
| 2012-02-10 | $43.69 | $50.62 | 203,600 |
| 2012-02-09 | $44.82 | $51.93 | 215,600 |
| 2012-02-08 | $44.62 | $51.69 | 409,100 |
| 2012-02-07 | $44.66 | $51.74 | 271,000 |
| 2012-02-06 | $44.23 | $51.24 | 142,900 |
| 2012-02-03 | $44.21 | $51.22 | 344,400 |
| 2012-02-02 | $44.49 | $51.54 | 1,793,800 |
| 2012-02-01 | $43.00 | $49.82 | 869,600 |
| 2012-01-31 | $42.85 | $49.64 | 533,300 |
| 2012-01-30 | $43.70 | $50.63 | 347,900 |
| 2012-01-27 | $45.14 | $52.30 | 1,152,800 |
| 2012-01-26 | $45.18 | $52.34 | 340,700 |
| 2012-01-25 | $45.10 | $52.25 | 229,800 |
| 2012-01-24 | $43.98 | $50.95 | 212,300 |
| 2012-01-23 | $44.31 | $51.34 | 163,800 |
| 2012-01-20 | $44.50 | $51.56 | 128,600 |
| 2012-01-19 | $44.01 | $50.99 | 101,300 |
| 2012-01-18 | $43.62 | $50.54 | 183,500 |
| 2012-01-17 | $43.08 | $49.91 | 189,500 |
| 2012-01-13 | $43.56 | $50.47 | 413,300 |
| 2012-01-12 | $42.54 | $49.29 | 266,400 |
| 2012-01-11 | $43.02 | $49.84 | 347,400 |
| 2012-01-10 | $43.36 | $50.24 | 223,200 |
| 2012-01-09 | $43.55 | $50.46 | 165,500 |
| 2012-01-06 | $43.55 | $50.46 | 105,200 |
| 2012-01-05 | $44.09 | $51.08 | 129,700 |
| 2012-01-04 | $44.53 | $51.59 | 121,700 |
| 2012-01-03 | $45.08 | $52.23 | 160,400 |