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
- 2005-11-18 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 | $56.29 | $56.29 | 1,100 |
| 2012-12-28 | $56.07 | $56.07 | 800 |
| 2012-12-27 | $55.68 | $55.68 | 1,100 |
| 2012-12-26 | $56.13 | $56.13 | 0 |
| 2012-12-24 | $56.13 | $56.13 | 1,900 |
| 2012-12-21 | $56.49 | $56.49 | 700 |
| 2012-12-20 | $56.58 | $56.58 | 400 |
| 2012-12-19 | $56.10 | $56.10 | 500 |
| 2012-12-18 | $56.37 | $56.37 | 700 |
| 2012-12-17 | $57.12 | $57.12 | 0 |
| 2012-12-14 | $57.12 | $57.12 | 700 |
| 2012-12-13 | $56.96 | $56.96 | 600 |
| 2012-12-12 | $57.45 | $57.45 | 500 |
| 2012-12-11 | $55.60 | $55.60 | 1,700 |
| 2012-12-10 | $56.14 | $56.14 | 400 |
| 2012-12-07 | $57.49 | $57.49 | 100 |
| 2012-12-06 | $53.80 | $53.80 | 0 |
| 2012-12-05 | $53.80 | $53.80 | 0 |
| 2012-12-04 | $53.80 | $53.80 | 0 |
| 2012-12-03 | $53.80 | $53.80 | 0 |
| 2012-11-30 | $53.80 | $53.80 | 0 |
| 2012-11-29 | $53.80 | $53.80 | 200 |
| 2012-11-28 | $52.45 | $52.45 | 1,200 |
| 2012-11-27 | $52.80 | $52.80 | 1,700 |
| 2012-11-26 | $50.33 | $50.33 | 0 |
| 2012-11-23 | $50.33 | $50.33 | 0 |
| 2012-11-21 | $50.33 | $50.33 | 0 |
| 2012-11-20 | $50.33 | $50.33 | 800 |
| 2012-11-19 | $50.45 | $50.45 | 500 |
| 2012-11-16 | $49.70 | $49.70 | 200 |
| 2012-11-15 | $49.30 | $49.30 | 0 |
| 2012-11-14 | $49.30 | $49.30 | 700 |
| 2012-11-13 | $50.00 | $50.00 | 0 |
| 2012-11-12 | $50.00 | $50.00 | 200 |
| 2012-11-09 | $50.19 | $50.19 | 6,900 |
| 2012-11-08 | $49.75 | $49.75 | 0 |
| 2012-11-07 | $49.75 | $49.75 | 1,400 |
| 2012-11-06 | $48.30 | $48.30 | 0 |
| 2012-11-05 | $48.30 | $48.30 | 0 |
| 2012-11-02 | $48.30 | $48.30 | 100 |
| 2012-11-01 | $47.90 | $47.90 | 0 |
| 2012-10-31 | $47.90 | $47.90 | 0 |
| 2012-10-26 | $47.90 | $47.90 | 300 |
| 2012-10-25 | $47.37 | $47.37 | 0 |
| 2012-10-24 | $47.37 | $47.37 | 0 |
| 2012-10-23 | $47.37 | $47.37 | 300 |
| 2012-10-22 | $47.84 | $47.84 | 0 |
| 2012-10-19 | $47.84 | $47.84 | 0 |
| 2012-10-18 | $47.84 | $47.84 | 0 |
| 2012-10-17 | $47.84 | $47.84 | 0 |
| 2012-10-16 | $47.84 | $47.84 | 0 |
| 2012-10-15 | $47.84 | $47.84 | 400 |
| 2012-10-12 | $46.85 | $46.85 | 0 |
| 2012-10-11 | $46.85 | $46.85 | 0 |
| 2012-10-10 | $46.85 | $46.85 | 0 |
| 2012-10-09 | $46.85 | $46.85 | 1,700 |
| 2012-10-08 | $46.30 | $46.30 | 0 |
| 2012-10-05 | $46.30 | $46.30 | 200 |
| 2012-10-04 | $45.80 | $45.80 | 0 |
| 2012-10-03 | $45.80 | $45.80 | 200 |
| 2012-10-02 | $46.85 | $46.85 | 2,400 |
| 2012-10-01 | $47.74 | $47.74 | 0 |
| 2012-09-28 | $47.74 | $47.74 | 500 |
| 2012-09-27 | $46.40 | $46.40 | 0 |
| 2012-09-26 | $46.40 | $46.40 | 800 |
| 2012-09-25 | $46.85 | $46.85 | 300 |
| 2012-09-24 | $45.70 | $45.70 | 0 |
| 2012-09-21 | $45.70 | $45.70 | 100 |
| 2012-09-20 | $45.77 | $45.77 | 0 |
| 2012-09-19 | $45.77 | $45.77 | 600 |
| 2012-09-18 | $44.79 | $44.79 | 300 |
| 2012-09-17 | $45.00 | $45.00 | 2,300 |
| 2012-09-14 | $46.55 | $46.55 | 500 |
| 2012-09-13 | $46.35 | $46.35 | 100 |
| 2012-09-12 | $46.72 | $46.72 | 0 |
| 2012-09-11 | $46.72 | $46.72 | 100 |
| 2012-09-10 | $45.85 | $45.85 | 0 |
| 2012-09-07 | $45.85 | $45.85 | 100 |
| 2012-09-06 | $45.50 | $45.50 | 0 |
| 2012-09-05 | $45.50 | $45.50 | 0 |
| 2012-09-04 | $45.50 | $45.50 | 300 |
| 2012-08-31 | $46.10 | $46.10 | 400 |
| 2012-08-30 | $44.45 | $44.45 | 0 |
| 2012-08-29 | $44.45 | $44.45 | 200 |
| 2012-08-28 | $43.65 | $43.65 | 0 |
| 2012-08-27 | $43.65 | $43.65 | 700 |
| 2012-08-24 | $43.20 | $43.20 | 0 |
| 2012-08-23 | $43.20 | $43.20 | 400 |
| 2012-08-22 | $44.07 | $44.07 | 2,200 |
| 2012-08-21 | $41.20 | $41.20 | 0 |
| 2012-08-20 | $41.20 | $41.20 | 0 |
| 2012-08-17 | $41.20 | $41.20 | 14,400 |
| 2012-08-16 | $41.90 | $41.90 | 0 |
| 2012-08-15 | $41.90 | $41.90 | 1,300 |
| 2012-08-14 | $42.15 | $42.15 | 800 |
| 2012-08-13 | $41.85 | $41.85 | 0 |
| 2012-08-10 | $41.85 | $41.85 | 0 |
| 2012-08-09 | $41.85 | $41.85 | 0 |
| 2012-08-08 | $41.85 | $41.85 | 500 |
| 2012-08-07 | $42.90 | $42.90 | 0 |
| 2012-08-06 | $42.90 | $42.90 | 700 |
| 2012-08-03 | $44.65 | $44.65 | 0 |
| 2012-08-02 | $44.65 | $44.65 | 0 |
| 2012-08-01 | $44.65 | $44.65 | 0 |
| 2012-07-31 | $44.65 | $44.65 | 500 |
| 2012-07-30 | $42.55 | $42.55 | 0 |
| 2012-07-27 | $42.55 | $42.55 | 0 |
| 2012-07-26 | $42.55 | $42.55 | 500 |
| 2012-07-25 | $40.90 | $40.90 | 0 |
| 2012-07-24 | $40.90 | $40.90 | 300 |
| 2012-07-23 | $41.70 | $41.70 | 100 |
| 2012-07-20 | $43.00 | $43.00 | 0 |
| 2012-07-19 | $43.00 | $43.00 | 500 |
| 2012-07-18 | $40.85 | $40.85 | 0 |
| 2012-07-17 | $40.85 | $40.85 | 1,000 |
| 2012-07-16 | $40.30 | $40.30 | 100 |
| 2012-07-13 | $39.65 | $39.65 | 0 |
| 2012-07-12 | $39.65 | $39.65 | 300 |
| 2012-07-11 | $39.65 | $39.65 | 200 |
| 2012-07-10 | $39.90 | $39.90 | 0 |
| 2012-07-09 | $39.90 | $39.90 | 200 |
| 2012-07-06 | $39.60 | $39.60 | 0 |
| 2012-07-05 | $39.60 | $39.60 | 0 |
| 2012-07-03 | $39.60 | $39.60 | 0 |
| 2012-07-02 | $39.60 | $39.60 | 2,600 |
| 2012-06-29 | $39.48 | $39.48 | 0 |
| 2012-06-28 | $39.48 | $39.48 | 300 |
| 2012-06-27 | $38.50 | $38.50 | 0 |
| 2012-06-26 | $38.50 | $38.50 | 700 |
| 2012-06-25 | $38.70 | $38.70 | 0 |
| 2012-06-22 | $38.70 | $38.70 | 300 |
| 2012-06-21 | $39.90 | $39.90 | 0 |
| 2012-06-20 | $39.90 | $39.90 | 1,100 |
| 2012-06-19 | $40.20 | $40.20 | 2,600 |
| 2012-06-18 | $38.85 | $38.85 | 0 |
| 2012-06-15 | $38.85 | $38.85 | 900 |
| 2012-06-14 | $39.20 | $39.20 | 2,900 |
| 2012-06-13 | $39.30 | $39.30 | 3,200 |
| 2012-06-12 | $39.00 | $39.00 | 200 |
| 2012-06-11 | $39.45 | $39.45 | 100 |
| 2012-06-08 | $38.81 | $38.81 | 800 |
| 2012-06-07 | $38.85 | $38.85 | 500 |
| 2012-06-06 | $38.76 | $38.76 | 1,200 |
| 2012-06-05 | $36.90 | $36.90 | 300 |
| 2012-06-04 | $37.15 | $37.15 | 300 |
| 2012-06-01 | $36.20 | $36.20 | 400 |
| 2012-05-31 | $36.60 | $36.60 | 300 |
| 2012-05-30 | $35.95 | $35.95 | 300 |
| 2012-05-29 | $36.28 | $36.28 | 200 |
| 2012-05-25 | $35.95 | $35.95 | 0 |
| 2012-05-24 | $35.95 | $35.95 | 0 |
| 2012-05-23 | $35.95 | $35.95 | 400 |
| 2012-05-22 | $36.20 | $36.20 | 0 |
| 2012-05-21 | $36.20 | $36.20 | 0 |
| 2012-05-18 | $36.20 | $36.20 | 3,900 |
| 2012-05-17 | $36.80 | $36.80 | 0 |
| 2012-05-16 | $36.80 | $36.80 | 0 |
| 2012-05-15 | $36.80 | $36.80 | 0 |
| 2012-05-14 | $36.80 | $36.80 | 0 |
| 2012-05-11 | $36.80 | $36.80 | 0 |
| 2012-05-10 | $36.80 | $36.80 | 0 |
| 2012-05-09 | $36.80 | $36.80 | 200 |
| 2012-05-08 | $37.99 | $37.99 | 0 |
| 2012-05-07 | $37.99 | $37.99 | 1,800 |
| 2012-05-04 | $38.50 | $38.50 | 0 |
| 2012-05-03 | $38.50 | $38.50 | 200 |
| 2012-05-02 | $38.40 | $38.40 | 0 |
| 2012-05-01 | $38.40 | $38.40 | 0 |
| 2012-04-30 | $38.40 | $38.40 | 400 |
| 2012-04-27 | $39.42 | $39.42 | 0 |
| 2012-04-26 | $39.42 | $39.42 | 1,200 |
| 2012-04-25 | $38.55 | $38.55 | 2,000 |
| 2012-04-24 | $38.35 | $38.35 | 800 |
| 2012-04-23 | $38.30 | $38.30 | 0 |
| 2012-04-20 | $38.30 | $38.30 | 0 |
| 2012-04-19 | $38.30 | $38.30 | 200 |
| 2012-04-18 | $38.15 | $38.15 | 100 |
| 2012-04-17 | $38.30 | $38.30 | 600 |
| 2012-04-16 | $37.75 | $37.75 | 5,300 |
| 2012-04-13 | $37.53 | $37.53 | 300 |
| 2012-04-12 | $37.43 | $37.43 | 1,900 |
| 2012-04-11 | $36.15 | $36.15 | 1,700 |
| 2012-04-10 | $36.00 | $36.00 | 300 |
| 2012-04-09 | $37.20 | $37.20 | 400 |
| 2012-04-05 | $37.26 | $37.26 | 800 |
| 2012-04-04 | $36.80 | $36.80 | 1,100 |
| 2012-04-03 | $36.89 | $36.89 | 700 |
| 2012-04-02 | $37.09 | $37.09 | 200 |
| 2012-03-30 | $37.60 | $37.60 | 300 |
| 2012-03-29 | $37.80 | $37.80 | 2,500 |
| 2012-03-28 | $36.60 | $36.60 | 1,600 |
| 2012-03-27 | $36.00 | $36.00 | 100 |
| 2012-03-26 | $35.90 | $35.90 | 200 |
| 2012-03-23 | $35.40 | $35.40 | 1,900 |
| 2012-03-22 | $35.00 | $35.00 | 0 |
| 2012-03-21 | $35.00 | $35.00 | 400 |
| 2012-03-20 | $35.24 | $35.24 | 800 |
| 2012-03-19 | $36.00 | $36.00 | 1,900 |
| 2012-03-16 | $35.50 | $35.50 | 0 |
| 2012-03-15 | $35.50 | $35.50 | 1,400 |
| 2012-03-14 | $35.00 | $35.00 | 400 |
| 2012-03-13 | $35.30 | $35.30 | 900 |
| 2012-03-12 | $34.60 | $34.60 | 1,500 |
| 2012-03-09 | $34.95 | $34.95 | 300 |
| 2012-03-08 | $34.41 | $34.41 | 7,600 |
| 2012-03-07 | $34.55 | $34.55 | 500 |
| 2012-03-06 | $34.65 | $34.65 | 800 |
| 2012-03-05 | $35.00 | $35.00 | 2,900 |
| 2012-03-02 | $35.30 | $35.30 | 400 |
| 2012-03-01 | $35.00 | $35.00 | 3,800 |
| 2012-02-29 | $35.45 | $35.45 | 600 |
| 2012-02-28 | $35.50 | $35.50 | 200 |
| 2012-02-27 | $34.60 | $34.60 | 300 |
| 2012-02-24 | $35.00 | $35.00 | 200 |
| 2012-02-23 | $34.85 | $34.85 | 600 |
| 2012-02-22 | $33.55 | $33.55 | 500 |
| 2012-02-21 | $33.06 | $33.06 | 1,000 |
| 2012-02-17 | $32.39 | $32.39 | 0 |
| 2012-02-16 | $32.39 | $32.39 | 200 |
| 2012-02-15 | $32.72 | $32.72 | 1,500 |
| 2012-02-14 | $32.78 | $32.78 | 400 |
| 2012-02-13 | $33.19 | $33.19 | 200 |
| 2012-02-10 | $33.27 | $33.27 | 0 |
| 2012-02-09 | $33.27 | $33.27 | 100 |
| 2012-02-08 | $32.75 | $32.75 | 8,700 |
| 2012-02-07 | $32.37 | $32.37 | 0 |
| 2012-02-06 | $32.37 | $32.37 | 900 |
| 2012-02-03 | $32.87 | $32.87 | 0 |
| 2012-02-02 | $32.87 | $32.87 | 200 |
| 2012-02-01 | $32.80 | $32.80 | 0 |
| 2012-01-31 | $32.80 | $32.80 | 400 |
| 2012-01-30 | $32.64 | $32.64 | 1,000 |
| 2012-01-27 | $32.50 | $32.50 | 0 |
| 2012-01-26 | $32.50 | $32.50 | 0 |
| 2012-01-25 | $32.50 | $32.50 | 0 |
| 2012-01-24 | $32.50 | $32.50 | 0 |
| 2012-01-23 | $32.50 | $32.50 | 0 |
| 2012-01-20 | $32.50 | $32.50 | 0 |
| 2012-01-19 | $32.50 | $32.50 | 100 |
| 2012-01-18 | $33.10 | $33.10 | 0 |
| 2012-01-17 | $33.10 | $33.10 | 0 |
| 2012-01-13 | $33.10 | $33.10 | 0 |
| 2012-01-12 | $33.10 | $33.10 | 0 |
| 2012-01-11 | $33.10 | $33.10 | 0 |
| 2012-01-10 | $33.10 | $33.10 | 500 |
| 2012-01-09 | $32.60 | $32.60 | 0 |
| 2012-01-06 | $32.60 | $32.60 | 0 |
| 2012-01-05 | $32.60 | $32.60 | 0 |
| 2012-01-04 | $32.60 | $32.60 | 300 |
| 2012-01-03 | $32.41 | $32.41 | 0 |