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
- 2009-08-14 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2012-12-31 | $41.50 | $41.50 | 378 | — | — |
| 2012-12-28 | $45.50 | $45.50 | 336 | — | — |
| 2012-12-27 | $43.50 | $43.50 | 318 | — | — |
| 2012-12-26 | $48.00 | $48.00 | 44 | — | — |
| 2012-12-24 | $52.00 | $52.00 | 248 | — | — |
| 2012-12-21 | $52.50 | $52.50 | 1,054 | — | — |
| 2012-12-20 | $41.50 | $41.50 | 326 | — | — |
| 2012-12-19 | $47.50 | $47.50 | 394 | — | — |
| 2012-12-18 | $39.00 | $39.00 | 320 | — | — |
| 2012-12-17 | $41.00 | $41.00 | 532 | — | — |
| 2012-12-14 | $37.50 | $37.50 | 360 | — | — |
| 2012-12-13 | $38.00 | $38.00 | 254 | — | — |
| 2012-12-12 | $42.50 | $42.50 | 880 | — | — |
| 2012-12-11 | $42.00 | $42.00 | 360 | — | — |
| 2012-12-10 | $40.50 | $40.50 | 524 | — | — |
| 2012-12-07 | $43.00 | $43.00 | 770 | — | — |
| 2012-12-06 | $40.00 | $40.00 | 570 | — | — |
| 2012-12-05 | $39.00 | $39.00 | 1,262 | — | — |
| 2012-12-04 | $41.50 | $41.50 | 2,086 | — | — |
| 2012-12-03 | $50.00 | $50.00 | 226 | — | — |
| 2012-11-30 | $51.50 | $51.50 | 642 | — | — |
| 2012-11-29 | $51.50 | $51.50 | 224 | — | — |
| 2012-11-28 | $51.50 | $51.50 | 988 | — | — |
| 2012-11-27 | $51.50 | $51.50 | 1,912 | — | — |
| 2012-11-26 | $50.00 | $50.00 | 620 | — | — |
| 2012-11-23 | $52.50 | $52.50 | 328 | — | — |
| 2012-11-21 | $54.00 | $54.00 | 2,140 | — | — |
| 2012-11-20 | $61.00 | $61.00 | 2,358 | — | — |
| 2012-11-19 | $52.50 | $52.50 | 378 | — | — |
| 2012-11-16 | $51.50 | $51.50 | 374 | — | — |
| 2012-11-15 | $51.50 | $51.50 | 922 | — | — |
| 2012-11-14 | $50.50 | $50.50 | 876 | — | — |
| 2012-11-13 | $50.50 | $50.50 | 802 | — | — |
| 2012-11-12 | $51.50 | $51.50 | 692 | — | — |
| 2012-11-09 | $51.50 | $51.50 | 1,028 | — | — |
| 2012-11-08 | $50.50 | $50.50 | 1,342 | — | — |
| 2012-11-07 | $48.00 | $48.00 | 1,082 | — | — |
| 2012-11-06 | $45.50 | $45.50 | 454 | — | — |
| 2012-11-05 | $45.00 | $45.00 | 166 | — | — |
| 2012-11-02 | $42.50 | $42.50 | 784 | — | — |
| 2012-11-01 | $43.50 | $43.50 | 652 | — | — |
| 2012-10-31 | $43.00 | $43.00 | 822 | — | — |
| 2012-10-26 | $38.00 | $38.00 | 206 | — | — |
| 2012-10-25 | $39.00 | $39.00 | 676 | — | — |
| 2012-10-24 | $36.50 | $36.50 | 520 | — | — |
| 2012-10-23 | $34.00 | $34.00 | 236 | — | — |
| 2012-10-22 | $34.00 | $34.00 | 30 | — | — |
| 2012-10-19 | $35.00 | $35.00 | 480 | — | — |
| 2012-10-18 | $36.00 | $36.00 | 182 | — | — |
| 2012-10-17 | $35.00 | $35.00 | 1,068 | — | — |
| 2012-10-16 | $33.50 | $33.50 | 272 | — | — |
| 2012-10-15 | $30.00 | $30.00 | 940 | — | — |
| 2012-10-12 | $30.00 | $30.00 | 754 | — | — |
| 2012-10-11 | $27.00 | $27.00 | 1,472 | — | — |
| 2012-10-10 | $22.00 | $22.00 | 124 | — | — |
| 2012-10-09 | $23.00 | $23.00 | 38 | — | — |
| 2012-10-08 | $23.50 | $23.50 | 190 | — | — |
| 2012-10-05 | $23.50 | $23.50 | 42 | — | — |
| 2012-10-04 | $23.50 | $23.50 | 56 | — | — |
| 2012-10-03 | $26.00 | $26.00 | 114 | — | — |
| 2012-10-02 | $23.50 | $23.50 | 864 | — | — |
| 2012-10-01 | $24.50 | $24.50 | 2,540 | — | — |
| 2012-09-28 | $20.00 | $20.00 | 272 | — | — |
| 2012-09-27 | $20.50 | $20.50 | 16 | — | — |
| 2012-09-26 | $18.50 | $18.50 | 76 | — | — |
| 2012-09-25 | $19.00 | $19.00 | 104 | — | — |
| 2012-09-24 | $20.50 | $20.50 | 414 | — | — |
| 2012-09-21 | $18.50 | $18.50 | 580 | — | — |
| 2012-09-20 | $18.50 | $18.50 | 3,088 | — | — |
| 2012-09-19 | $21.50 | $21.50 | 14 | — | — |
| 2012-09-18 | $22.00 | $22.00 | 26 | — | — |
| 2012-09-17 | $22.50 | $22.50 | 92 | — | — |
| 2012-09-14 | $25.00 | $25.00 | 0 | — | — |
| 2012-09-13 | $25.00 | $25.00 | 56 | — | — |
| 2012-09-12 | $22.50 | $22.50 | 54 | — | — |
| 2012-09-11 | $26.00 | $26.00 | 96 | — | — |
| 2012-09-10 | $25.00 | $25.00 | 718 | — | — |
| 2012-09-07 | $26.50 | $26.50 | 442 | — | — |
| 2012-09-06 | $27.50 | $27.50 | 38 | — | — |
| 2012-09-05 | $28.00 | $28.00 | 0 | — | — |
| 2012-09-04 | $28.00 | $28.00 | 118 | — | — |
| 2012-08-31 | $28.50 | $28.50 | 68 | — | — |
| 2012-08-30 | $29.00 | $29.00 | 42 | — | — |
| 2012-08-29 | $30.50 | $30.50 | 62 | — | — |
| 2012-08-28 | $29.00 | $29.00 | 62 | — | — |
| 2012-08-27 | $31.00 | $31.00 | 0 | — | — |
| 2012-08-24 | $31.00 | $31.00 | 0 | — | — |
| 2012-08-23 | $31.00 | $31.00 | 24 | — | — |
| 2012-08-22 | $30.00 | $30.00 | 204 | — | — |
| 2012-08-21 | $31.50 | $31.50 | 144 | — | — |
| 2012-08-20 | $29.50 | $29.50 | 20 | — | — |
| 2012-08-17 | $29.50 | $29.50 | 0 | — | — |
| 2012-08-16 | $29.50 | $29.50 | 38 | — | — |
| 2012-08-15 | $29.00 | $29.00 | 94 | — | — |
| 2012-08-14 | $29.00 | $29.00 | 24 | — | — |
| 2012-08-13 | $32.00 | $32.00 | 894 | — | — |
| 2012-08-10 | $29.50 | $29.50 | 60 | — | — |
| 2012-08-09 | $29.50 | $29.50 | 110 | — | — |
| 2012-08-08 | $29.00 | $29.00 | 274 | — | — |
| 2012-08-07 | $28.50 | $28.50 | 150 | — | — |
| 2012-08-06 | $31.00 | $31.00 | 16 | — | — |
| 2012-08-03 | $30.00 | $30.00 | 72 | — | — |
| 2012-08-02 | $30.00 | $30.00 | 0 | — | — |
| 2012-08-01 | $30.00 | $30.00 | 76 | — | — |
| 2012-07-31 | $31.50 | $31.50 | 2 | — | — |
| 2012-07-30 | $30.50 | $30.50 | 14 | — | — |
| 2012-07-27 | $33.00 | $33.00 | 64 | — | — |
| 2012-07-26 | $30.00 | $30.00 | 404 | — | — |
| 2012-07-25 | $30.00 | $30.00 | 12 | — | — |
| 2012-07-24 | $30.00 | $30.00 | 8 | — | — |
| 2012-07-23 | $30.00 | $30.00 | 96 | — | — |
| 2012-07-20 | $29.00 | $29.00 | 382 | — | — |
| 2012-07-19 | $30.50 | $30.50 | 114 | — | — |
| 2012-07-18 | $31.50 | $31.50 | 50 | — | — |
| 2012-07-17 | $30.50 | $30.50 | 126 | — | — |
| 2012-07-16 | $31.00 | $31.00 | 58 | — | — |
| 2012-07-13 | $30.00 | $30.00 | 0 | — | — |
| 2012-07-12 | $30.00 | $30.00 | 144 | — | — |
| 2012-07-11 | $31.50 | $31.50 | 2 | — | — |
| 2012-07-10 | $32.00 | $32.00 | 132 | — | — |
| 2012-07-09 | $33.50 | $33.50 | 72 | — | — |
| 2012-07-06 | $33.50 | $33.50 | 66 | — | — |
| 2012-07-05 | $34.00 | $34.00 | 204 | — | — |
| 2012-07-03 | $34.00 | $34.00 | 44 | — | — |
| 2012-07-02 | $34.50 | $34.50 | 532 | — | — |
| 2012-06-29 | $35.00 | $35.00 | 324 | — | — |
| 2012-06-28 | $34.50 | $34.50 | 152 | — | — |
| 2012-06-27 | $35.50 | $35.50 | 20 | — | — |
| 2012-06-26 | $36.00 | $36.00 | 740 | — | — |
| 2012-06-25 | $34.50 | $34.50 | 92 | — | — |
| 2012-06-22 | $35.00 | $35.00 | 200 | — | — |
| 2012-06-21 | $35.00 | $35.00 | 90 | — | — |
| 2012-06-20 | $36.50 | $36.50 | 4 | — | — |
| 2012-06-19 | $35.00 | $35.00 | 112 | — | — |
| 2012-06-18 | $36.00 | $36.00 | 136 | — | — |
| 2012-06-15 | $37.00 | $37.00 | 124 | — | — |
| 2012-06-14 | $36.00 | $36.00 | 312 | — | — |
| 2012-06-13 | $35.00 | $35.00 | 240 | — | — |
| 2012-06-12 | $35.00 | $35.00 | 14 | — | — |
| 2012-06-11 | $36.00 | $36.00 | 198 | — | — |
| 2012-06-08 | $34.50 | $34.50 | 74 | — | — |
| 2012-06-07 | $36.00 | $36.00 | 164 | — | — |
| 2012-06-06 | $37.50 | $37.50 | 156 | — | — |
| 2012-06-05 | $41.00 | $41.00 | 382 | — | — |
| 2012-06-04 | $41.00 | $41.00 | 182 | — | — |
| 2012-06-01 | $41.50 | $41.50 | 316 | — | — |
| 2012-05-31 | $41.50 | $41.50 | 172 | — | — |
| 2012-05-30 | $36.50 | $36.50 | 372 | — | — |
| 2012-05-29 | $35.50 | $35.50 | 88 | — | — |
| 2012-05-25 | $34.00 | $34.00 | 310 | — | — |
| 2012-05-24 | $34.00 | $34.00 | 222 | — | — |
| 2012-05-23 | $31.50 | $31.50 | 144 | — | — |
| 2012-05-22 | $37.00 | $37.00 | 120 | — | — |
| 2012-05-21 | $34.50 | $34.50 | 144 | — | — |
| 2012-05-18 | $36.50 | $36.50 | 166 | — | — |
| 2012-05-17 | $37.50 | $37.50 | 18 | — | — |
| 2012-05-16 | $41.50 | $41.50 | 190 | — | — |
| 2012-05-15 | $35.50 | $35.50 | 56 | — | — |
| 2012-05-14 | $38.50 | $38.50 | 144 | — | — |
| 2012-05-11 | $40.50 | $40.50 | 152 | — | — |
| 2012-05-10 | $42.50 | $42.50 | 50 | — | — |
| 2012-05-09 | $41.00 | $41.00 | 320 | — | — |
| 2012-05-08 | $43.00 | $43.00 | 108 | — | — |
| 2012-05-07 | $44.50 | $44.50 | 30 | — | — |
| 2012-05-04 | $51.50 | $51.50 | 372 | — | — |
| 2012-05-03 | $47.50 | $47.50 | 36 | — | — |
| 2012-05-02 | $50.50 | $50.50 | 114 | — | — |
| 2012-05-01 | $53.00 | $53.00 | 720 | — | — |
| 2012-04-30 | $47.50 | $47.50 | 252 | — | — |
| 2012-04-27 | $45.00 | $45.00 | 540 | — | — |
| 2012-04-26 | $42.50 | $42.50 | 794 | — | — |
| 2012-04-25 | $44.00 | $44.00 | 570 | — | — |
| 2012-04-24 | $42.00 | $42.00 | 132 | — | — |
| 2012-04-23 | $42.00 | $42.00 | 128 | — | — |
| 2012-04-20 | $40.00 | $40.00 | 30 | — | — |
| 2012-04-19 | $42.00 | $42.00 | 1,302 | — | — |
| 2012-04-18 | $32.50 | $32.50 | 294 | — | — |
| 2012-04-17 | $36.00 | $36.00 | 1,426 | — | — |
| 2012-04-16 | $37.50 | $37.50 | 1,532 | — | — |
| 2012-04-13 | $50.00 | $50.00 | 4,870 | — | — |
| 2012-04-12 | $45.50 | $45.50 | 336 | — | — |
| 2012-04-11 | $45.00 | $45.00 | 60 | — | — |
| 2012-04-10 | $46.50 | $46.50 | 204 | — | — |
| 2012-04-09 | $50.50 | $50.50 | 224 | — | — |
| 2012-04-05 | $47.50 | $47.50 | 190 | — | — |
| 2012-04-04 | $47.50 | $47.50 | 104 | — | — |
| 2012-04-03 | $47.50 | $47.50 | 62 | — | — |
| 2012-04-02 | $51.00 | $51.00 | 220 | — | — |
| 2012-03-30 | $49.50 | $49.50 | 184 | — | — |
| 2012-03-29 | $50.00 | $50.00 | 32 | — | — |
| 2012-03-28 | $50.00 | $50.00 | 550 | — | — |
| 2012-03-27 | $50.50 | $50.50 | 94 | — | — |
| 2012-03-26 | $49.00 | $49.00 | 248 | — | — |
| 2012-03-23 | $48.50 | $48.50 | 164 | — | — |
| 2012-03-22 | $50.50 | $50.50 | 148 | — | — |
| 2012-03-21 | $49.50 | $49.50 | 120 | — | — |
| 2012-03-20 | $49.00 | $49.00 | 972 | — | — |
| 2012-03-19 | $54.00 | $54.00 | 426 | — | — |
| 2012-03-16 | $50.50 | $50.50 | 30 | — | — |
| 2012-03-15 | $51.50 | $51.50 | 132 | — | — |
| 2012-03-14 | $52.50 | $52.50 | 138 | — | — |
| 2012-03-13 | $51.50 | $51.50 | 222 | — | — |
| 2012-03-12 | $52.00 | $52.00 | 382 | — | — |
| 2012-03-09 | $52.00 | $52.00 | 28 | — | — |
| 2012-03-08 | $50.00 | $50.00 | 26 | — | — |
| 2012-03-07 | $51.50 | $51.50 | 48 | — | — |
| 2012-03-06 | $51.50 | $51.50 | 604 | — | — |
| 2012-03-05 | $51.00 | $51.00 | 806 | — | — |
| 2012-03-02 | $50.50 | $50.50 | 258 | — | — |
| 2012-03-01 | $50.00 | $50.00 | 576 | — | — |
| 2012-02-29 | $52.50 | $52.50 | 442 | — | — |
| 2012-02-28 | $53.00 | $53.00 | 240 | — | — |
| 2012-02-27 | $52.50 | $52.50 | 100 | — | — |
| 2012-02-24 | $52.00 | $52.00 | 244 | — | — |
| 2012-02-23 | $50.50 | $50.50 | 112 | — | — |
| 2012-02-22 | $52.50 | $52.50 | 20 | — | — |
| 2012-02-21 | $52.50 | $52.50 | 330 | — | — |
| 2012-02-17 | $55.00 | $55.00 | 232 | — | — |
| 2012-02-16 | $54.50 | $54.50 | 240 | — | — |
| 2012-02-15 | $52.00 | $52.00 | 892 | — | — |
| 2012-02-14 | $49.50 | $49.50 | 322 | — | — |
| 2012-02-13 | $53.00 | $53.00 | 412 | — | — |
| 2012-02-10 | $53.50 | $53.50 | 212 | — | — |
| 2012-02-09 | $53.50 | $53.50 | 84 | — | — |
| 2012-02-08 | $53.00 | $53.00 | 150 | — | — |
| 2012-02-07 | $54.50 | $54.50 | 200 | — | — |
| 2012-02-06 | $53.00 | $53.00 | 144 | — | — |
| 2012-02-03 | $52.50 | $52.50 | 926 | — | — |
| 2012-02-02 | $52.50 | $52.50 | 364 | — | — |
| 2012-02-01 | $53.00 | $53.00 | 368 | — | — |
| 2012-01-31 | $55.00 | $55.00 | 854 | — | — |
| 2012-01-30 | $56.00 | $56.00 | 382 | — | — |
| 2012-01-27 | $55.50 | $55.50 | 94 | — | — |
| 2012-01-26 | $53.50 | $53.50 | 232 | — | — |
| 2012-01-25 | $53.50 | $53.50 | 490 | — | — |
| 2012-01-24 | $55.00 | $55.00 | 328 | — | — |
| 2012-01-23 | $55.50 | $55.50 | 568 | — | — |
| 2012-01-20 | $58.50 | $58.50 | 70 | — | — |
| 2012-01-19 | $58.50 | $58.50 | 366 | — | — |
| 2012-01-18 | $55.50 | $55.50 | 116 | — | — |
| 2012-01-17 | $55.50 | $55.50 | 868 | — | — |
| 2012-01-13 | $55.50 | $55.50 | 92 | — | — |
| 2012-01-12 | $58.50 | $58.50 | 578 | — | — |
| 2012-01-11 | $55.00 | $55.00 | 66 | — | — |
| 2012-01-10 | $54.50 | $54.50 | 248 | — | — |
| 2012-01-09 | $53.50 | $53.50 | 170 | — | — |
| 2012-01-06 | $54.00 | $54.00 | 226 | — | — |
| 2012-01-05 | $54.00 | $54.00 | 112 | — | — |
| 2012-01-04 | $53.00 | $53.00 | 122 | — | — |
| 2012-01-03 | $52.50 | $52.50 | 344 | — | — |