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
- 1994-04-04 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 | $45.50 | $109.89 | 0 |
| 2012-12-28 | $45.50 | $109.89 | 2,000 |
| 2012-12-27 | $44.87 | $108.36 | 200 |
| 2012-12-26 | $45.00 | $108.68 | 0 |
| 2012-12-24 | $45.00 | $108.68 | 0 |
| 2012-12-21 | $45.00 | $108.68 | 0 |
| 2012-12-20 | $45.00 | $108.68 | 0 |
| 2012-12-19 | $45.00 | $108.68 | 200 |
| 2012-12-18 | $45.00 | $108.68 | 0 |
| 2012-12-17 | $45.00 | $108.68 | 0 |
| 2012-12-14 | $45.00 | $108.68 | 0 |
| 2012-12-13 | $45.00 | $108.68 | 0 |
| 2012-12-12 | $45.00 | $108.68 | 0 |
| 2012-12-11 | $45.00 | $108.68 | 0 |
| 2012-12-10 | $45.00 | $108.68 | 0 |
| 2012-12-07 | $45.00 | $108.68 | 100 |
| 2012-12-06 | $45.00 | $108.68 | 200 |
| 2012-12-05 | $46.00 | $111.09 | 0 |
| 2012-12-04 | $46.00 | $111.09 | 1,700 |
| 2012-12-03 | $46.99 | $113.48 | 0 |
| 2012-11-30 | $46.99 | $113.48 | 0 |
| 2012-11-29 | $46.99 | $113.48 | 0 |
| 2012-11-28 | $46.99 | $113.48 | 0 |
| 2012-11-27 | $46.99 | $113.48 | 0 |
| 2012-11-26 | $46.99 | $113.48 | 0 |
| 2012-11-23 | $46.99 | $113.48 | 0 |
| 2012-11-21 | $46.99 | $113.48 | 0 |
| 2012-11-20 | $46.99 | $113.48 | 0 |
| 2012-11-19 | $46.99 | $113.48 | 0 |
| 2012-11-16 | $46.99 | $113.48 | 0 |
| 2012-11-15 | $46.99 | $113.48 | 0 |
| 2012-11-14 | $46.99 | $113.48 | 200 |
| 2012-11-13 | $46.00 | $111.09 | 500 |
| 2012-11-12 | $47.05 | $113.63 | 0 |
| 2012-11-09 | $47.05 | $113.63 | 0 |
| 2012-11-08 | $47.05 | $113.63 | 0 |
| 2012-11-07 | $47.05 | $113.63 | 0 |
| 2012-11-06 | $47.05 | $113.63 | 0 |
| 2012-11-05 | $47.05 | $113.63 | 0 |
| 2012-11-02 | $47.05 | $113.63 | 0 |
| 2012-11-01 | $47.05 | $113.63 | 0 |
| 2012-10-31 | $47.05 | $113.63 | 0 |
| 2012-10-26 | $47.05 | $113.63 | 0 |
| 2012-10-25 | $47.05 | $113.63 | 0 |
| 2012-10-24 | $47.05 | $113.63 | 0 |
| 2012-10-23 | $47.05 | $113.63 | 0 |
| 2012-10-22 | $47.05 | $113.63 | 0 |
| 2012-10-19 | $47.05 | $113.63 | 0 |
| 2012-10-18 | $47.05 | $113.63 | 600 |
| 2012-10-17 | $45.55 | $110.01 | 0 |
| 2012-10-16 | $45.55 | $110.01 | 0 |
| 2012-10-15 | $45.55 | $110.01 | 0 |
| 2012-10-12 | $45.55 | $110.01 | 0 |
| 2012-10-11 | $45.55 | $110.01 | 0 |
| 2012-10-10 | $45.55 | $110.01 | 0 |
| 2012-10-09 | $45.55 | $110.01 | 300 |
| 2012-10-08 | $46.60 | $112.54 | 4,300 |
| 2012-10-05 | $46.50 | $112.30 | 700 |
| 2012-10-04 | $46.60 | $111.34 | 1,000 |
| 2012-10-03 | $46.25 | $110.50 | 1,000 |
| 2012-10-02 | $46.00 | $109.90 | 0 |
| 2012-10-01 | $46.00 | $109.90 | 0 |
| 2012-09-28 | $46.00 | $109.90 | 0 |
| 2012-09-27 | $46.00 | $109.90 | 0 |
| 2012-09-26 | $46.00 | $109.90 | 400 |
| 2012-09-25 | $46.00 | $109.90 | 0 |
| 2012-09-24 | $46.00 | $109.90 | 0 |
| 2012-09-21 | $46.00 | $109.90 | 200 |
| 2012-09-20 | $46.00 | $109.90 | 0 |
| 2012-09-19 | $46.00 | $109.90 | 0 |
| 2012-09-18 | $46.00 | $109.90 | 0 |
| 2012-09-17 | $46.00 | $109.90 | 400 |
| 2012-09-14 | $46.50 | $111.10 | 1,800 |
| 2012-09-13 | $46.00 | $109.90 | 800 |
| 2012-09-12 | $46.01 | $109.93 | 100 |
| 2012-09-11 | $45.75 | $109.30 | 1,900 |
| 2012-09-10 | $46.40 | $110.86 | 1,100 |
| 2012-09-07 | $46.00 | $109.90 | 1,300 |
| 2012-09-06 | $45.31 | $108.25 | 0 |
| 2012-09-05 | $45.31 | $108.25 | 0 |
| 2012-09-04 | $45.31 | $108.25 | 800 |
| 2012-08-31 | $45.50 | $108.71 | 0 |
| 2012-08-30 | $45.50 | $108.71 | 0 |
| 2012-08-29 | $45.50 | $108.71 | 0 |
| 2012-08-28 | $45.50 | $108.71 | 200 |
| 2012-08-27 | $45.31 | $108.25 | 0 |
| 2012-08-24 | $45.31 | $108.25 | 0 |
| 2012-08-23 | $45.31 | $108.25 | 100 |
| 2012-08-22 | $47.00 | $112.29 | 0 |
| 2012-08-21 | $47.00 | $112.29 | 0 |
| 2012-08-20 | $47.00 | $112.29 | 0 |
| 2012-08-17 | $47.00 | $112.29 | 0 |
| 2012-08-16 | $47.00 | $112.29 | 0 |
| 2012-08-15 | $47.00 | $112.29 | 0 |
| 2012-08-14 | $47.00 | $112.29 | 700 |
| 2012-08-13 | $45.20 | $107.99 | 200 |
| 2012-08-10 | $45.20 | $107.99 | 900 |
| 2012-08-09 | $45.10 | $107.75 | 2,000 |
| 2012-08-08 | $45.50 | $108.71 | 1,900 |
| 2012-08-07 | $45.00 | $107.51 | 1,000 |
| 2012-08-06 | $45.00 | $107.51 | 5,100 |
| 2012-08-03 | $45.00 | $107.51 | 0 |
| 2012-08-02 | $45.00 | $107.51 | 0 |
| 2012-08-01 | $45.00 | $107.51 | 0 |
| 2012-07-31 | $45.00 | $107.51 | 1,000 |
| 2012-07-30 | $44.74 | $106.89 | 0 |
| 2012-07-27 | $44.74 | $106.89 | 500 |
| 2012-07-26 | $44.60 | $106.56 | 8,700 |
| 2012-07-25 | $44.51 | $106.34 | 0 |
| 2012-07-24 | $44.51 | $106.34 | 200 |
| 2012-07-23 | $44.50 | $106.32 | 0 |
| 2012-07-20 | $44.50 | $106.32 | 0 |
| 2012-07-19 | $44.50 | $106.32 | 0 |
| 2012-07-18 | $44.50 | $106.32 | 0 |
| 2012-07-17 | $44.50 | $106.32 | 0 |
| 2012-07-16 | $44.50 | $106.32 | 0 |
| 2012-07-13 | $44.50 | $106.32 | 1,000 |
| 2012-07-12 | $46.16 | $110.28 | 0 |
| 2012-07-11 | $46.16 | $110.28 | 0 |
| 2012-07-10 | $46.16 | $110.28 | 0 |
| 2012-07-09 | $46.16 | $110.28 | 1,000 |
| 2012-07-06 | $44.51 | $106.34 | 0 |
| 2012-07-05 | $44.51 | $105.15 | 0 |
| 2012-07-03 | $44.51 | $105.15 | 0 |
| 2012-07-02 | $44.51 | $105.15 | 0 |
| 2012-06-29 | $44.51 | $105.15 | 0 |
| 2012-06-28 | $44.51 | $105.15 | 0 |
| 2012-06-27 | $44.51 | $105.15 | 0 |
| 2012-06-26 | $44.51 | $105.15 | 200 |
| 2012-06-25 | $44.50 | $105.12 | 100 |
| 2012-06-22 | $45.00 | $106.31 | 400 |
| 2012-06-21 | $44.50 | $105.12 | 0 |
| 2012-06-20 | $44.50 | $105.12 | 0 |
| 2012-06-19 | $44.50 | $105.12 | 200 |
| 2012-06-18 | $44.50 | $105.12 | 0 |
| 2012-06-15 | $44.50 | $105.12 | 400 |
| 2012-06-14 | $44.00 | $103.94 | 100 |
| 2012-06-13 | $45.00 | $106.31 | 0 |
| 2012-06-12 | $45.00 | $106.31 | 0 |
| 2012-06-11 | $45.00 | $106.31 | 0 |
| 2012-06-08 | $45.00 | $106.31 | 0 |
| 2012-06-07 | $45.00 | $106.31 | 1,200 |
| 2012-06-06 | $45.00 | $106.31 | 400 |
| 2012-06-05 | $42.73 | $100.94 | 400 |
| 2012-06-04 | $42.50 | $100.40 | 0 |
| 2012-06-01 | $42.50 | $100.40 | 0 |
| 2012-05-31 | $42.50 | $100.40 | 100 |
| 2012-05-30 | $42.50 | $100.40 | 100 |
| 2012-05-29 | $44.30 | $104.65 | 0 |
| 2012-05-25 | $44.30 | $104.65 | 200 |
| 2012-05-24 | $44.00 | $103.94 | 200 |
| 2012-05-23 | $42.00 | $99.22 | 0 |
| 2012-05-22 | $42.00 | $99.22 | 300 |
| 2012-05-21 | $44.00 | $103.94 | 0 |
| 2012-05-18 | $44.00 | $103.94 | 400 |
| 2012-05-17 | $44.00 | $103.94 | 2,100 |
| 2012-05-16 | $43.50 | $102.76 | 400 |
| 2012-05-15 | $42.10 | $99.45 | 0 |
| 2012-05-14 | $42.10 | $99.45 | 0 |
| 2012-05-11 | $42.10 | $99.45 | 200 |
| 2012-05-10 | $42.00 | $99.22 | 0 |
| 2012-05-09 | $42.00 | $99.22 | 0 |
| 2012-05-08 | $42.00 | $99.22 | 300 |
| 2012-05-07 | $42.00 | $99.22 | 0 |
| 2012-05-04 | $42.00 | $99.22 | 200 |
| 2012-05-03 | $44.25 | $104.53 | 2,500 |
| 2012-05-02 | $44.25 | $104.53 | 700 |
| 2012-05-01 | $44.25 | $104.53 | 1,700 |
| 2012-04-30 | $44.00 | $103.94 | 200 |
| 2012-04-27 | $43.75 | $103.35 | 15,700 |
| 2012-04-26 | $41.25 | $97.45 | 0 |
| 2012-04-25 | $41.25 | $97.45 | 0 |
| 2012-04-24 | $41.25 | $97.45 | 0 |
| 2012-04-23 | $41.25 | $97.45 | 0 |
| 2012-04-20 | $41.25 | $97.45 | 1,000 |
| 2012-04-19 | $45.00 | $106.31 | 400 |
| 2012-04-18 | $44.00 | $103.94 | 0 |
| 2012-04-17 | $44.00 | $103.94 | 300 |
| 2012-04-16 | $41.25 | $97.45 | 0 |
| 2012-04-13 | $41.25 | $97.45 | 700 |
| 2012-04-12 | $42.25 | $99.81 | 0 |
| 2012-04-11 | $42.25 | $99.81 | 0 |
| 2012-04-10 | $42.25 | $99.81 | 0 |
| 2012-04-09 | $42.25 | $99.81 | 0 |
| 2012-04-05 | $42.25 | $99.81 | 200 |
| 2012-04-04 | $42.25 | $98.63 | 2,200 |
| 2012-04-03 | $41.75 | $97.46 | 300 |
| 2012-04-02 | $42.25 | $98.63 | 0 |
| 2012-03-30 | $42.25 | $98.63 | 0 |
| 2012-03-29 | $42.25 | $98.63 | 0 |
| 2012-03-28 | $42.25 | $98.63 | 0 |
| 2012-03-27 | $42.25 | $98.63 | 700 |
| 2012-03-26 | $41.10 | $95.94 | 700 |
| 2012-03-23 | $43.25 | $100.96 | 0 |
| 2012-03-22 | $43.25 | $100.96 | 0 |
| 2012-03-21 | $43.25 | $100.96 | 0 |
| 2012-03-20 | $43.25 | $100.96 | 600 |
| 2012-03-19 | $41.10 | $95.94 | 0 |
| 2012-03-16 | $41.10 | $95.94 | 300 |
| 2012-03-15 | $40.31 | $94.10 | 0 |
| 2012-03-14 | $40.31 | $94.10 | 0 |
| 2012-03-13 | $40.31 | $94.10 | 0 |
| 2012-03-12 | $40.31 | $94.10 | 0 |
| 2012-03-09 | $40.31 | $94.10 | 0 |
| 2012-03-08 | $40.31 | $94.10 | 0 |
| 2012-03-07 | $40.31 | $94.10 | 0 |
| 2012-03-06 | $40.31 | $94.10 | 100 |
| 2012-03-05 | $43.60 | $101.78 | 1,000 |
| 2012-03-02 | $42.00 | $98.04 | 0 |
| 2012-03-01 | $42.00 | $98.04 | 1,800 |
| 2012-02-29 | $41.75 | $97.46 | 1,000 |
| 2012-02-28 | $40.80 | $95.24 | 1,000 |
| 2012-02-27 | $41.00 | $95.71 | 0 |
| 2012-02-24 | $41.00 | $95.71 | 0 |
| 2012-02-23 | $41.00 | $95.71 | 2,100 |
| 2012-02-22 | $41.25 | $96.29 | 0 |
| 2012-02-21 | $41.25 | $96.29 | 0 |
| 2012-02-17 | $41.25 | $96.29 | 0 |
| 2012-02-16 | $41.25 | $96.29 | 0 |
| 2012-02-15 | $41.25 | $96.29 | 0 |
| 2012-02-14 | $41.25 | $96.29 | 0 |
| 2012-02-13 | $41.25 | $96.29 | 1,500 |
| 2012-02-10 | $39.55 | $92.32 | 0 |
| 2012-02-09 | $39.55 | $92.32 | 0 |
| 2012-02-08 | $39.55 | $92.32 | 0 |
| 2012-02-07 | $39.55 | $92.32 | 0 |
| 2012-02-06 | $39.55 | $92.32 | 300 |
| 2012-02-03 | $42.10 | $98.28 | 200 |
| 2012-02-02 | $40.05 | $93.49 | 0 |
| 2012-02-01 | $40.05 | $93.49 | 100 |
| 2012-01-31 | $41.00 | $95.71 | 0 |
| 2012-01-30 | $41.00 | $95.71 | 0 |
| 2012-01-27 | $41.00 | $95.71 | 0 |
| 2012-01-26 | $41.00 | $95.71 | 0 |
| 2012-01-25 | $41.00 | $95.71 | 200 |
| 2012-01-24 | $39.10 | $91.27 | 800 |
| 2012-01-23 | $42.97 | $100.31 | 0 |
| 2012-01-20 | $42.97 | $100.31 | 0 |
| 2012-01-19 | $42.97 | $100.31 | 5,200 |
| 2012-01-18 | $41.60 | $97.11 | 6,400 |
| 2012-01-17 | $41.50 | $96.88 | 17,700 |
| 2012-01-13 | $39.35 | $91.86 | 0 |
| 2012-01-12 | $39.35 | $91.86 | 0 |
| 2012-01-11 | $39.35 | $91.86 | 0 |
| 2012-01-10 | $39.35 | $91.86 | 0 |
| 2012-01-09 | $39.35 | $91.86 | 0 |
| 2012-01-06 | $39.35 | $91.86 | 0 |
| 2012-01-05 | $39.35 | $90.69 | 0 |
| 2012-01-04 | $39.35 | $90.69 | 300 |
| 2012-01-03 | $44.00 | $101.41 | 0 |