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
- 2010-04-05 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 | $47.00 | $54.61 | 0 |
| 2012-12-28 | $47.00 | $54.61 | 0 |
| 2012-12-27 | $47.00 | $54.61 | 300 |
| 2012-12-26 | $47.30 | $54.96 | 0 |
| 2012-12-24 | $47.30 | $54.96 | 0 |
| 2012-12-21 | $47.30 | $54.96 | 0 |
| 2012-12-20 | $47.30 | $54.96 | 0 |
| 2012-12-19 | $47.30 | $54.96 | 0 |
| 2012-12-18 | $47.30 | $54.96 | 0 |
| 2012-12-17 | $47.30 | $54.96 | 0 |
| 2012-12-14 | $47.30 | $54.96 | 0 |
| 2012-12-13 | $47.30 | $54.96 | 0 |
| 2012-12-12 | $47.30 | $54.96 | 300 |
| 2012-12-11 | $47.00 | $54.61 | 0 |
| 2012-12-10 | $47.00 | $54.61 | 0 |
| 2012-12-07 | $47.00 | $54.61 | 1,200 |
| 2012-12-06 | $47.00 | $54.61 | 400 |
| 2012-12-05 | $47.00 | $54.61 | 200 |
| 2012-12-04 | $46.80 | $54.38 | 0 |
| 2012-12-03 | $46.80 | $54.38 | 0 |
| 2012-11-30 | $46.80 | $54.38 | 200 |
| 2012-11-29 | $46.80 | $54.38 | 0 |
| 2012-11-28 | $46.80 | $54.38 | 0 |
| 2012-11-27 | $46.80 | $54.38 | 0 |
| 2012-11-26 | $46.80 | $54.38 | 0 |
| 2012-11-23 | $46.80 | $54.38 | 0 |
| 2012-11-21 | $46.80 | $54.38 | 0 |
| 2012-11-20 | $46.80 | $54.38 | 0 |
| 2012-11-19 | $46.80 | $54.38 | 0 |
| 2012-11-16 | $46.80 | $54.38 | 0 |
| 2012-11-15 | $46.80 | $54.38 | 0 |
| 2012-11-14 | $46.80 | $54.38 | 0 |
| 2012-11-13 | $46.80 | $54.38 | 200 |
| 2012-11-12 | $46.80 | $54.38 | 0 |
| 2012-11-09 | $46.80 | $54.38 | 0 |
| 2012-11-08 | $46.80 | $54.38 | 0 |
| 2012-11-07 | $46.80 | $54.38 | 0 |
| 2012-11-06 | $46.80 | $54.38 | 0 |
| 2012-11-05 | $46.80 | $54.38 | 0 |
| 2012-11-02 | $46.80 | $54.38 | 0 |
| 2012-11-01 | $46.80 | $54.38 | 0 |
| 2012-10-31 | $46.80 | $54.38 | 0 |
| 2012-10-26 | $46.80 | $54.38 | 0 |
| 2012-10-25 | $46.80 | $54.38 | 400 |
| 2012-10-24 | $46.10 | $53.56 | 0 |
| 2012-10-23 | $46.10 | $53.56 | 0 |
| 2012-10-22 | $46.10 | $53.56 | 300 |
| 2012-10-19 | $46.75 | $54.32 | 200 |
| 2012-10-18 | $46.00 | $53.45 | 600 |
| 2012-10-17 | $46.00 | $53.45 | 0 |
| 2012-10-16 | $46.00 | $53.45 | 0 |
| 2012-10-15 | $46.00 | $53.45 | 0 |
| 2012-10-12 | $46.00 | $53.45 | 0 |
| 2012-10-11 | $46.00 | $53.45 | 0 |
| 2012-10-10 | $46.00 | $53.45 | 0 |
| 2012-10-09 | $46.00 | $53.45 | 0 |
| 2012-10-08 | $46.00 | $53.45 | 500 |
| 2012-10-05 | $45.00 | $52.29 | 0 |
| 2012-10-04 | $45.00 | $51.68 | 0 |
| 2012-10-03 | $45.00 | $51.68 | 0 |
| 2012-10-02 | $45.00 | $51.68 | 0 |
| 2012-10-01 | $45.00 | $51.68 | 0 |
| 2012-09-28 | $45.00 | $51.68 | 0 |
| 2012-09-27 | $45.00 | $51.68 | 0 |
| 2012-09-26 | $45.00 | $51.68 | 0 |
| 2012-09-25 | $45.00 | $51.68 | 0 |
| 2012-09-24 | $45.00 | $51.68 | 0 |
| 2012-09-21 | $45.00 | $51.68 | 0 |
| 2012-09-20 | $45.00 | $51.68 | 0 |
| 2012-09-19 | $45.00 | $51.68 | 0 |
| 2012-09-18 | $45.00 | $51.68 | 0 |
| 2012-09-17 | $45.00 | $51.68 | 0 |
| 2012-09-14 | $45.00 | $51.68 | 0 |
| 2012-09-13 | $45.00 | $51.68 | 0 |
| 2012-09-12 | $45.00 | $51.68 | 0 |
| 2012-09-11 | $45.00 | $51.68 | 0 |
| 2012-09-10 | $45.00 | $51.68 | 0 |
| 2012-09-07 | $45.00 | $51.68 | 0 |
| 2012-09-06 | $45.00 | $51.68 | 0 |
| 2012-09-05 | $45.00 | $51.68 | 0 |
| 2012-09-04 | $45.00 | $51.68 | 700 |
| 2012-08-31 | $43.30 | $49.73 | 0 |
| 2012-08-30 | $43.30 | $49.73 | 400 |
| 2012-08-29 | $43.25 | $49.67 | 0 |
| 2012-08-28 | $43.25 | $49.67 | 0 |
| 2012-08-27 | $43.25 | $49.67 | 0 |
| 2012-08-24 | $43.25 | $49.67 | 0 |
| 2012-08-23 | $43.25 | $49.67 | 0 |
| 2012-08-22 | $43.25 | $49.67 | 300 |
| 2012-08-21 | $45.50 | $52.25 | 0 |
| 2012-08-20 | $45.50 | $52.25 | 600 |
| 2012-08-17 | $45.75 | $52.54 | 0 |
| 2012-08-16 | $45.75 | $52.54 | 0 |
| 2012-08-15 | $45.75 | $52.54 | 0 |
| 2012-08-14 | $45.75 | $52.54 | 0 |
| 2012-08-13 | $45.75 | $52.54 | 0 |
| 2012-08-10 | $45.75 | $52.54 | 0 |
| 2012-08-09 | $45.75 | $52.54 | 0 |
| 2012-08-08 | $45.75 | $52.54 | 0 |
| 2012-08-07 | $45.75 | $52.54 | 0 |
| 2012-08-06 | $45.75 | $52.54 | 0 |
| 2012-08-03 | $45.75 | $52.54 | 0 |
| 2012-08-02 | $45.75 | $52.54 | 0 |
| 2012-08-01 | $45.75 | $52.54 | 800 |
| 2012-07-31 | $43.25 | $49.67 | 0 |
| 2012-07-30 | $43.25 | $49.67 | 0 |
| 2012-07-27 | $43.25 | $49.67 | 0 |
| 2012-07-26 | $43.25 | $49.67 | 0 |
| 2012-07-25 | $43.25 | $49.67 | 500 |
| 2012-07-24 | $43.25 | $49.67 | 0 |
| 2012-07-23 | $43.25 | $49.67 | 0 |
| 2012-07-20 | $43.25 | $49.67 | 0 |
| 2012-07-19 | $43.25 | $49.67 | 0 |
| 2012-07-18 | $43.25 | $49.67 | 0 |
| 2012-07-17 | $43.25 | $49.67 | 0 |
| 2012-07-16 | $43.25 | $49.67 | 0 |
| 2012-07-13 | $43.25 | $49.67 | 0 |
| 2012-07-12 | $43.25 | $49.67 | 0 |
| 2012-07-11 | $43.25 | $49.67 | 200 |
| 2012-07-10 | $43.75 | $50.24 | 0 |
| 2012-07-09 | $43.75 | $50.24 | 0 |
| 2012-07-06 | $43.75 | $50.24 | 0 |
| 2012-07-05 | $43.75 | $49.64 | 0 |
| 2012-07-03 | $43.75 | $49.64 | 0 |
| 2012-07-02 | $43.75 | $49.64 | 0 |
| 2012-06-29 | $43.75 | $49.64 | 0 |
| 2012-06-28 | $43.75 | $49.64 | 0 |
| 2012-06-27 | $43.75 | $49.64 | 0 |
| 2012-06-26 | $43.75 | $49.64 | 0 |
| 2012-06-25 | $43.75 | $49.64 | 0 |
| 2012-06-22 | $43.75 | $49.64 | 100 |
| 2012-06-21 | $43.00 | $48.79 | 0 |
| 2012-06-20 | $43.00 | $48.79 | 0 |
| 2012-06-19 | $43.00 | $48.79 | 0 |
| 2012-06-18 | $43.00 | $48.79 | 0 |
| 2012-06-15 | $43.00 | $48.79 | 0 |
| 2012-06-14 | $43.00 | $48.79 | 400 |
| 2012-06-13 | $46.00 | $52.20 | 0 |
| 2012-06-12 | $46.00 | $52.20 | 0 |
| 2012-06-11 | $46.00 | $52.20 | 0 |
| 2012-06-08 | $46.00 | $52.20 | 800 |
| 2012-06-07 | $45.50 | $51.63 | 0 |
| 2012-06-06 | $45.50 | $51.63 | 2,500 |
| 2012-06-05 | $42.70 | $48.45 | 200 |
| 2012-06-04 | $44.50 | $50.49 | 0 |
| 2012-06-01 | $44.50 | $50.49 | 0 |
| 2012-05-31 | $44.50 | $50.49 | 0 |
| 2012-05-30 | $44.50 | $50.49 | 0 |
| 2012-05-29 | $44.50 | $50.49 | 0 |
| 2012-05-25 | $44.50 | $50.49 | 0 |
| 2012-05-24 | $44.50 | $50.49 | 800 |
| 2012-05-23 | $45.00 | $51.06 | 1,900 |
| 2012-05-22 | $45.23 | $51.32 | 0 |
| 2012-05-21 | $45.23 | $51.32 | 0 |
| 2012-05-18 | $45.23 | $51.32 | 0 |
| 2012-05-17 | $45.23 | $51.32 | 0 |
| 2012-05-16 | $45.23 | $51.32 | 500 |
| 2012-05-15 | $45.23 | $51.32 | 2,000 |
| 2012-05-14 | $45.25 | $51.34 | 0 |
| 2012-05-11 | $45.25 | $51.34 | 0 |
| 2012-05-10 | $45.25 | $51.34 | 0 |
| 2012-05-09 | $45.25 | $51.34 | 0 |
| 2012-05-08 | $45.25 | $51.34 | 0 |
| 2012-05-07 | $45.25 | $51.34 | 0 |
| 2012-05-04 | $45.25 | $51.34 | 200 |
| 2012-05-03 | $45.25 | $51.34 | 1,700 |
| 2012-05-02 | $45.75 | $51.91 | 1,000 |
| 2012-05-01 | $45.25 | $51.34 | 3,600 |
| 2012-04-30 | $45.50 | $51.63 | 2,400 |
| 2012-04-27 | $43.80 | $49.70 | 17,000 |
| 2012-04-26 | $41.80 | $47.43 | 0 |
| 2012-04-25 | $41.80 | $47.43 | 0 |
| 2012-04-24 | $41.80 | $47.43 | 0 |
| 2012-04-23 | $41.80 | $47.43 | 0 |
| 2012-04-20 | $41.80 | $47.43 | 0 |
| 2012-04-19 | $41.80 | $47.43 | 0 |
| 2012-04-18 | $41.80 | $47.43 | 0 |
| 2012-04-17 | $41.80 | $47.43 | 0 |
| 2012-04-16 | $41.80 | $47.43 | 200 |
| 2012-04-13 | $41.76 | $47.38 | 0 |
| 2012-04-12 | $41.76 | $47.38 | 0 |
| 2012-04-11 | $41.76 | $47.38 | 0 |
| 2012-04-10 | $41.76 | $47.38 | 0 |
| 2012-04-09 | $41.76 | $47.38 | 0 |
| 2012-04-05 | $41.76 | $47.38 | 0 |
| 2012-04-04 | $41.76 | $46.79 | 0 |
| 2012-04-03 | $41.76 | $46.79 | 0 |
| 2012-04-02 | $41.76 | $46.79 | 0 |
| 2012-03-30 | $41.76 | $46.79 | 0 |
| 2012-03-29 | $41.76 | $46.79 | 0 |
| 2012-03-28 | $41.76 | $46.79 | 0 |
| 2012-03-27 | $41.76 | $46.79 | 0 |
| 2012-03-26 | $41.76 | $46.79 | 0 |
| 2012-03-23 | $41.76 | $46.79 | 0 |
| 2012-03-22 | $41.76 | $46.79 | 0 |
| 2012-03-21 | $41.76 | $46.79 | 0 |
| 2012-03-20 | $41.76 | $46.79 | 200 |
| 2012-03-19 | $42.75 | $47.90 | 0 |
| 2012-03-16 | $42.75 | $47.90 | 0 |
| 2012-03-15 | $42.75 | $47.90 | 0 |
| 2012-03-14 | $42.75 | $47.90 | 0 |
| 2012-03-13 | $42.75 | $47.90 | 800 |
| 2012-03-12 | $41.76 | $46.79 | 0 |
| 2012-03-09 | $41.76 | $46.79 | 0 |
| 2012-03-08 | $41.76 | $46.79 | 0 |
| 2012-03-07 | $41.76 | $46.79 | 0 |
| 2012-03-06 | $41.76 | $46.79 | 200 |
| 2012-03-05 | $42.00 | $47.06 | 500 |
| 2012-03-02 | $41.81 | $46.85 | 0 |
| 2012-03-01 | $41.81 | $46.85 | 0 |
| 2012-02-29 | $41.81 | $46.85 | 0 |
| 2012-02-28 | $41.81 | $46.85 | 1,700 |
| 2012-02-27 | $41.75 | $46.78 | 0 |
| 2012-02-24 | $41.75 | $46.78 | 0 |
| 2012-02-23 | $41.75 | $46.78 | 0 |
| 2012-02-22 | $41.75 | $46.78 | 0 |
| 2012-02-21 | $41.75 | $46.78 | 0 |
| 2012-02-17 | $41.75 | $46.78 | 0 |
| 2012-02-16 | $41.75 | $46.78 | 0 |
| 2012-02-15 | $41.75 | $46.78 | 200 |
| 2012-02-14 | $40.01 | $44.83 | 0 |
| 2012-02-13 | $40.01 | $44.83 | 0 |
| 2012-02-10 | $40.01 | $44.83 | 0 |
| 2012-02-09 | $40.01 | $44.83 | 0 |
| 2012-02-08 | $40.01 | $44.83 | 0 |
| 2012-02-07 | $40.01 | $44.83 | 0 |
| 2012-02-06 | $40.01 | $44.83 | 0 |
| 2012-02-03 | $40.01 | $44.83 | 0 |
| 2012-02-02 | $40.01 | $44.83 | 0 |
| 2012-02-01 | $40.01 | $44.83 | 0 |
| 2012-01-31 | $40.01 | $44.83 | 0 |
| 2012-01-30 | $40.01 | $44.83 | 0 |
| 2012-01-27 | $40.01 | $44.83 | 300 |
| 2012-01-26 | $38.50 | $43.14 | 0 |
| 2012-01-25 | $38.50 | $43.14 | 0 |
| 2012-01-24 | $38.50 | $43.14 | 0 |
| 2012-01-23 | $38.50 | $43.14 | 0 |
| 2012-01-20 | $38.50 | $43.14 | 0 |
| 2012-01-19 | $38.50 | $43.14 | 0 |
| 2012-01-18 | $38.50 | $43.14 | 0 |
| 2012-01-17 | $38.50 | $43.14 | 0 |
| 2012-01-13 | $38.50 | $43.14 | 0 |
| 2012-01-12 | $38.50 | $43.14 | 0 |
| 2012-01-11 | $38.50 | $43.14 | 0 |
| 2012-01-10 | $38.50 | $43.14 | 0 |
| 2012-01-09 | $38.50 | $43.14 | 0 |
| 2012-01-06 | $38.50 | $43.14 | 0 |
| 2012-01-05 | $38.50 | $42.55 | 0 |
| 2012-01-04 | $38.50 | $42.55 | 0 |
| 2012-01-03 | $38.50 | $42.55 | 0 |