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
- 2006-11-27 to 2026-09-04
- 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 | $180.00 | $180.00 | 691 | — | — |
| 2012-12-28 | $163.80 | $163.80 | 1,026 | — | — |
| 2012-12-27 | $193.50 | $193.50 | 106 | — | — |
| 2012-12-26 | $219.60 | $219.60 | 124 | — | — |
| 2012-12-24 | $224.10 | $224.10 | 69 | — | — |
| 2012-12-21 | $229.50 | $229.50 | 238 | — | — |
| 2012-12-20 | $216.90 | $216.90 | 244 | — | — |
| 2012-12-19 | $205.20 | $205.20 | 1,351 | — | — |
| 2012-12-18 | $189.90 | $189.90 | 1,579 | — | — |
| 2012-12-17 | $159.30 | $159.30 | 242 | — | — |
| 2012-12-14 | $198.00 | $198.00 | 121 | — | — |
| 2012-12-13 | $202.50 | $202.50 | 90 | — | — |
| 2012-12-12 | $180.00 | $180.00 | 194 | — | — |
| 2012-12-11 | $180.00 | $180.00 | 118 | — | — |
| 2012-12-10 | $180.00 | $180.00 | 117 | — | — |
| 2012-12-07 | $184.50 | $184.50 | 212 | — | — |
| 2012-12-06 | $207.00 | $207.00 | 62 | — | — |
| 2012-12-05 | $229.50 | $229.50 | 149 | — | — |
| 2012-12-04 | $247.50 | $247.50 | 200 | — | — |
| 2012-12-03 | $247.50 | $247.50 | 145 | — | — |
| 2012-11-30 | $279.00 | $279.00 | 217 | — | — |
| 2012-11-29 | $279.00 | $279.00 | 122 | — | — |
| 2012-11-28 | $279.00 | $279.00 | 48 | — | — |
| 2012-11-27 | $261.00 | $261.00 | 18 | — | — |
| 2012-11-26 | $261.00 | $261.00 | 117 | — | — |
| 2012-11-23 | $274.50 | $274.50 | 29 | — | — |
| 2012-11-21 | $256.50 | $256.50 | 144 | — | — |
| 2012-11-20 | $261.00 | $261.00 | 60 | — | — |
| 2012-11-19 | $279.00 | $279.00 | 52 | — | — |
| 2012-11-16 | $265.50 | $265.50 | 172 | — | — |
| 2012-11-15 | $265.50 | $265.50 | 178 | — | — |
| 2012-11-14 | $270.00 | $270.00 | 50 | — | — |
| 2012-11-13 | $283.50 | $283.50 | 217 | — | — |
| 2012-11-12 | $319.50 | $319.50 | 62 | — | — |
| 2012-11-09 | $337.50 | $337.50 | 508 | — | — |
| 2012-11-08 | $315.00 | $315.00 | 23 | — | — |
| 2012-11-07 | $310.50 | $310.50 | 42 | — | — |
| 2012-11-06 | $315.00 | $315.00 | 73 | — | — |
| 2012-11-05 | $315.00 | $315.00 | 77 | — | — |
| 2012-11-02 | $306.00 | $306.00 | 28 | — | — |
| 2012-11-01 | $324.00 | $324.00 | 23 | — | — |
| 2012-10-31 | $360.00 | $360.00 | 10 | — | — |
| 2012-10-26 | $355.50 | $355.50 | 3 | — | — |
| 2012-10-25 | $328.50 | $328.50 | 27 | — | — |
| 2012-10-24 | $333.00 | $333.00 | 22 | — | — |
| 2012-10-23 | $337.50 | $337.50 | 6 | — | — |
| 2012-10-22 | $315.00 | $315.00 | 62 | — | — |
| 2012-10-19 | $369.00 | $369.00 | 64 | — | — |
| 2012-10-18 | $378.00 | $378.00 | 78 | — | — |
| 2012-10-17 | $387.00 | $387.00 | 42 | — | — |
| 2012-10-16 | $423.00 | $423.00 | 40 | — | — |
| 2012-10-15 | $423.00 | $423.00 | 26 | — | — |
| 2012-10-12 | $409.50 | $409.50 | 28 | — | — |
| 2012-10-11 | $400.50 | $400.50 | 148 | — | — |
| 2012-10-10 | $405.00 | $405.00 | 61 | — | — |
| 2012-10-09 | $436.50 | $436.50 | 14 | — | — |
| 2012-10-08 | $409.50 | $409.50 | 268 | — | — |
| 2012-10-05 | $427.50 | $427.50 | 33 | — | — |
| 2012-10-04 | $436.50 | $436.50 | 48 | — | — |
| 2012-10-03 | $450.00 | $450.00 | 186 | — | — |
| 2012-10-02 | $436.50 | $436.50 | 38 | — | — |
| 2012-10-01 | $436.50 | $436.50 | 103 | — | — |
| 2012-09-28 | $414.00 | $414.00 | 444 | — | — |
| 2012-09-27 | $423.00 | $423.00 | 196 | — | — |
| 2012-09-26 | $409.50 | $409.50 | 62 | — | — |
| 2012-09-25 | $382.50 | $382.50 | 9 | — | — |
| 2012-09-24 | $387.00 | $387.00 | 10 | — | — |
| 2012-09-21 | $387.00 | $387.00 | 28 | — | — |
| 2012-09-20 | $373.50 | $373.50 | 57 | — | — |
| 2012-09-19 | $378.00 | $378.00 | 61 | — | — |
| 2012-09-18 | $378.00 | $378.00 | 40 | — | — |
| 2012-09-17 | $360.00 | $360.00 | 9 | — | — |
| 2012-09-14 | $355.50 | $355.50 | 2 | — | — |
| 2012-09-13 | $360.00 | $360.00 | 31 | — | — |
| 2012-09-12 | $373.50 | $373.50 | 45 | — | — |
| 2012-09-11 | $369.00 | $369.00 | 94 | — | — |
| 2012-09-10 | $351.00 | $351.00 | 86 | — | — |
| 2012-09-07 | $337.50 | $337.50 | 8 | — | — |
| 2012-09-06 | $396.00 | $396.00 | 15 | — | — |
| 2012-09-05 | $391.50 | $391.50 | 10 | — | — |
| 2012-09-04 | $391.50 | $391.50 | 32 | — | — |
| 2012-08-31 | $378.00 | $378.00 | 30 | — | — |
| 2012-08-30 | $391.50 | $391.50 | 36 | — | — |
| 2012-08-29 | $360.00 | $360.00 | 13 | — | — |
| 2012-08-28 | $369.00 | $369.00 | 62 | — | — |
| 2012-08-27 | $387.00 | $387.00 | 49 | — | — |
| 2012-08-24 | $382.50 | $382.50 | 124 | — | — |
| 2012-08-23 | $378.00 | $378.00 | 82 | — | — |
| 2012-08-22 | $360.00 | $360.00 | 94 | — | — |
| 2012-08-21 | $355.50 | $355.50 | 80 | — | — |
| 2012-08-20 | $355.50 | $355.50 | 48 | — | — |
| 2012-08-17 | $337.50 | $337.50 | 76 | — | — |
| 2012-08-16 | $315.00 | $315.00 | 140 | — | — |
| 2012-08-15 | $324.00 | $324.00 | 29 | — | — |
| 2012-08-14 | $315.00 | $315.00 | 150 | — | — |
| 2012-08-13 | $342.00 | $342.00 | 25 | — | — |
| 2012-08-10 | $328.50 | $328.50 | 82 | — | — |
| 2012-08-09 | $337.50 | $337.50 | 132 | — | — |
| 2012-08-08 | $364.50 | $364.50 | 179 | — | — |
| 2012-08-07 | $364.50 | $364.50 | 85 | — | — |
| 2012-08-06 | $369.00 | $369.00 | 131 | — | — |
| 2012-08-03 | $378.00 | $378.00 | 0 | — | — |
| 2012-08-02 | $364.50 | $364.50 | 70 | — | — |
| 2012-08-01 | $391.50 | $391.50 | 0 | — | — |
| 2012-07-31 | $391.50 | $391.50 | 19 | — | — |
| 2012-07-30 | $373.50 | $373.50 | 12 | — | — |
| 2012-07-27 | $400.50 | $400.50 | 49 | — | — |
| 2012-07-26 | $400.50 | $400.50 | 78 | — | — |
| 2012-07-25 | $382.50 | $382.50 | 79 | — | — |
| 2012-07-24 | $387.00 | $387.00 | 87 | — | — |
| 2012-07-23 | $387.00 | $387.00 | 68 | — | — |
| 2012-07-20 | $391.50 | $391.50 | 84 | — | — |
| 2012-07-19 | $387.00 | $387.00 | 77 | — | — |
| 2012-07-18 | $373.50 | $373.50 | 47 | — | — |
| 2012-07-17 | $400.50 | $400.50 | 38 | — | — |
| 2012-07-16 | $396.00 | $396.00 | 25 | — | — |
| 2012-07-13 | $396.00 | $396.00 | 77 | — | — |
| 2012-07-12 | $391.50 | $391.50 | 74 | — | — |
| 2012-07-11 | $373.50 | $373.50 | 40 | — | — |
| 2012-07-10 | $355.50 | $355.50 | 7 | — | — |
| 2012-07-09 | $351.00 | $351.00 | 1 | — | — |
| 2012-07-06 | $364.50 | $364.50 | 2 | — | — |
| 2012-07-05 | $400.50 | $400.50 | 19 | — | — |
| 2012-07-03 | $405.00 | $405.00 | 26 | — | — |
| 2012-07-02 | $409.50 | $409.50 | 47 | — | — |
| 2012-06-29 | $409.50 | $409.50 | 149 | — | — |
| 2012-06-28 | $423.00 | $423.00 | 70 | — | — |
| 2012-06-27 | $414.00 | $414.00 | 58 | — | — |
| 2012-06-26 | $387.00 | $387.00 | 135 | — | — |
| 2012-06-25 | $360.00 | $360.00 | 66 | — | — |
| 2012-06-22 | $373.50 | $373.50 | 69 | — | — |
| 2012-06-21 | $355.50 | $355.50 | 50 | — | — |
| 2012-06-20 | $360.00 | $360.00 | 21 | — | — |
| 2012-06-19 | $346.50 | $346.50 | 11 | — | — |
| 2012-06-18 | $337.50 | $337.50 | 59 | — | — |
| 2012-06-15 | $355.50 | $355.50 | 46 | — | — |
| 2012-06-14 | $315.00 | $315.00 | 57 | — | — |
| 2012-06-13 | $288.00 | $288.00 | 13 | — | — |
| 2012-06-12 | $292.50 | $292.50 | 8 | — | — |
| 2012-06-11 | $288.00 | $288.00 | 8 | — | — |
| 2012-06-08 | $288.00 | $288.00 | 41 | — | — |
| 2012-06-07 | $297.00 | $297.00 | 16 | — | — |
| 2012-06-06 | $333.00 | $333.00 | 62 | — | — |
| 2012-06-05 | $288.00 | $288.00 | 7 | — | — |
| 2012-06-04 | $315.00 | $315.00 | 13 | — | — |
| 2012-06-01 | $315.00 | $315.00 | 24 | — | — |
| 2012-05-31 | $342.00 | $342.00 | 24 | — | — |
| 2012-05-30 | $342.00 | $342.00 | 50 | — | — |
| 2012-05-29 | $337.50 | $337.50 | 50 | — | — |
| 2012-05-25 | $369.00 | $369.00 | 15 | — | — |
| 2012-05-24 | $378.00 | $378.00 | 59 | — | — |
| 2012-05-23 | $382.50 | $382.50 | 123 | — | — |
| 2012-05-22 | $360.00 | $360.00 | 69 | — | — |
| 2012-05-21 | $324.00 | $324.00 | 44 | — | — |
| 2012-05-18 | $297.00 | $297.00 | 193 | — | — |
| 2012-05-17 | $270.00 | $270.00 | 59 | — | — |
| 2012-05-16 | $283.50 | $283.50 | 31 | — | — |
| 2012-05-15 | $292.50 | $292.50 | 21 | — | — |
| 2012-05-14 | $288.00 | $288.00 | 62 | — | — |
| 2012-05-11 | $297.00 | $297.00 | 30 | — | — |
| 2012-05-10 | $315.00 | $315.00 | 129 | — | — |
| 2012-05-09 | $310.50 | $310.50 | 46 | — | — |
| 2012-05-08 | $292.50 | $292.50 | 14 | — | — |
| 2012-05-07 | $283.50 | $283.50 | 92 | — | — |
| 2012-05-04 | $333.00 | $333.00 | 12 | — | — |
| 2012-05-03 | $337.50 | $337.50 | 2 | — | — |
| 2012-05-02 | $360.00 | $360.00 | 22 | — | — |
| 2012-05-01 | $382.50 | $382.50 | 27 | — | — |
| 2012-04-30 | $364.50 | $364.50 | 72 | — | — |
| 2012-04-27 | $346.50 | $346.50 | 13 | — | — |
| 2012-04-26 | $324.00 | $324.00 | 12 | — | — |
| 2012-04-25 | $337.50 | $337.50 | 14 | — | — |
| 2012-04-24 | $364.50 | $364.50 | 94 | — | — |
| 2012-04-23 | $364.50 | $364.50 | 6 | — | — |
| 2012-04-20 | $364.50 | $364.50 | 30 | — | — |
| 2012-04-19 | $369.00 | $369.00 | 118 | — | — |
| 2012-04-18 | $382.50 | $382.50 | 44 | — | — |
| 2012-04-17 | $382.50 | $382.50 | 2 | — | — |
| 2012-04-16 | $378.00 | $378.00 | 25 | — | — |
| 2012-04-13 | $378.00 | $378.00 | 7 | — | — |
| 2012-04-12 | $373.50 | $373.50 | 56 | — | — |
| 2012-04-11 | $373.50 | $373.50 | 25 | — | — |
| 2012-04-10 | $346.50 | $346.50 | 31 | — | — |
| 2012-04-09 | $324.00 | $324.00 | 161 | — | — |
| 2012-04-05 | $346.50 | $346.50 | 279 | — | — |
| 2012-04-04 | $382.50 | $382.50 | 1 | — | — |
| 2012-04-03 | $409.50 | $409.50 | 6 | — | — |
| 2012-04-02 | $400.50 | $400.50 | 5 | — | — |
| 2012-03-30 | $400.50 | $400.50 | 23 | — | — |
| 2012-03-29 | $396.00 | $396.00 | 33 | — | — |
| 2012-03-28 | $373.50 | $373.50 | 74 | — | — |
| 2012-03-27 | $387.00 | $387.00 | 55 | — | — |
| 2012-03-26 | $418.50 | $418.50 | 25 | — | — |
| 2012-03-23 | $405.00 | $405.00 | 76 | — | — |
| 2012-03-22 | $396.00 | $396.00 | 13 | — | — |
| 2012-03-21 | $382.50 | $382.50 | 12 | — | — |
| 2012-03-20 | $405.00 | $405.00 | 27 | — | — |
| 2012-03-19 | $382.50 | $382.50 | 28 | — | — |
| 2012-03-16 | $378.00 | $378.00 | 35 | — | — |
| 2012-03-15 | $382.50 | $382.50 | 55 | — | — |
| 2012-03-14 | $387.00 | $387.00 | 34 | — | — |
| 2012-03-13 | $400.50 | $400.50 | 23 | — | — |
| 2012-03-12 | $378.00 | $378.00 | 38 | — | — |
| 2012-03-09 | $382.50 | $382.50 | 183 | — | — |
| 2012-03-08 | $405.00 | $405.00 | 47 | — | — |
| 2012-03-07 | $400.50 | $400.50 | 28 | — | — |
| 2012-03-06 | $400.50 | $400.50 | 13 | — | — |
| 2012-03-05 | $382.50 | $382.50 | 72 | — | — |
| 2012-03-02 | $391.50 | $391.50 | 14 | — | — |
| 2012-03-01 | $387.00 | $387.00 | 36 | — | — |
| 2012-02-29 | $405.00 | $405.00 | 90 | — | — |
| 2012-02-28 | $418.50 | $418.50 | 12 | — | — |
| 2012-02-27 | $432.00 | $432.00 | 33 | — | — |
| 2012-02-24 | $427.50 | $427.50 | 8 | — | — |
| 2012-02-23 | $418.50 | $418.50 | 40 | — | — |
| 2012-02-22 | $432.00 | $432.00 | 35 | — | — |
| 2012-02-21 | $432.00 | $432.00 | 93 | — | — |
| 2012-02-17 | $463.50 | $463.50 | 114 | — | — |
| 2012-02-16 | $481.50 | $481.50 | 43 | — | — |
| 2012-02-15 | $459.00 | $459.00 | 40 | — | — |
| 2012-02-14 | $472.50 | $472.50 | 56 | — | — |
| 2012-02-13 | $463.50 | $463.50 | 55 | — | — |
| 2012-02-10 | $495.00 | $495.00 | 89 | — | — |
| 2012-02-09 | $468.00 | $468.00 | 162 | — | — |
| 2012-02-08 | $405.00 | $405.00 | 24 | — | — |
| 2012-02-07 | $405.00 | $405.00 | 59 | — | — |
| 2012-02-06 | $387.00 | $387.00 | 58 | — | — |
| 2012-02-03 | $387.00 | $387.00 | 304 | — | — |
| 2012-02-02 | $382.50 | $382.50 | 252 | — | — |
| 2012-02-01 | $400.50 | $400.50 | 204 | — | — |
| 2012-01-31 | $432.00 | $432.00 | 68 | — | — |
| 2012-01-30 | $427.50 | $427.50 | 35 | — | — |
| 2012-01-27 | $445.50 | $445.50 | 3 | — | — |
| 2012-01-26 | $450.00 | $450.00 | 30 | — | — |
| 2012-01-25 | $445.50 | $445.50 | 244 | — | — |
| 2012-01-24 | $459.00 | $459.00 | 92 | — | — |
| 2012-01-23 | $477.00 | $477.00 | 24 | — | — |
| 2012-01-20 | $472.50 | $472.50 | 36 | — | — |
| 2012-01-19 | $477.00 | $477.00 | 20 | — | — |
| 2012-01-18 | $490.50 | $490.50 | 37 | — | — |
| 2012-01-17 | $472.50 | $472.50 | 93 | — | — |
| 2012-01-13 | $495.00 | $495.00 | 72 | — | — |
| 2012-01-12 | $472.50 | $472.50 | 136 | — | — |
| 2012-01-11 | $454.50 | $454.50 | 711 | — | — |
| 2012-01-10 | $445.50 | $445.50 | 212 | — | — |
| 2012-01-09 | $517.50 | $517.50 | 8 | — | — |
| 2012-01-06 | $517.50 | $517.50 | 164 | — | — |
| 2012-01-05 | $544.50 | $544.50 | 44 | — | — |
| 2012-01-04 | $549.00 | $549.00 | 208 | — | — |
| 2012-01-03 | $540.00 | $540.00 | 47 | — | — |