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
- 2009-09-16 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 |
|---|---|---|---|
| 2012-12-31 | $60.01 | $60.01 | 143 |
| 2012-12-28 | $59.55 | $59.55 | 2 |
| 2012-12-27 | $59.16 | $59.16 | 26 |
| 2012-12-26 | $60.45 | $60.45 | 0 |
| 2012-12-24 | $60.45 | $60.45 | 0 |
| 2012-12-21 | $60.45 | $60.45 | 0 |
| 2012-12-20 | $56.25 | $56.25 | 20 |
| 2012-12-19 | $60.39 | $60.39 | 30 |
| 2012-12-18 | $57.30 | $57.30 | 0 |
| 2012-12-17 | $57.30 | $57.30 | 5 |
| 2012-12-14 | $59.40 | $59.40 | 6 |
| 2012-12-13 | $59.55 | $59.55 | 66 |
| 2012-12-12 | $62.55 | $62.55 | 20 |
| 2012-12-11 | $60.15 | $60.15 | 0 |
| 2012-12-10 | $60.15 | $60.15 | 18 |
| 2012-12-07 | $54.87 | $54.87 | 83 |
| 2012-12-06 | $50.32 | $50.32 | 30 |
| 2012-12-05 | $50.95 | $50.95 | 16 |
| 2012-12-04 | $50.95 | $50.95 | 0 |
| 2012-12-03 | $50.95 | $50.95 | 0 |
| 2012-11-30 | $50.95 | $50.95 | 3 |
| 2012-11-29 | $53.25 | $53.25 | 19 |
| 2012-11-28 | $50.29 | $50.29 | 170 |
| 2012-11-27 | $54.45 | $54.45 | 0 |
| 2012-11-26 | $54.45 | $54.45 | 33 |
| 2012-11-23 | $53.02 | $53.02 | 0 |
| 2012-11-21 | $53.02 | $53.02 | 20 |
| 2012-11-20 | $51.58 | $51.58 | 0 |
| 2012-11-19 | $51.58 | $51.58 | 18 |
| 2012-11-16 | $52.50 | $52.50 | 36 |
| 2012-11-15 | $52.02 | $52.02 | 44 |
| 2012-11-14 | $53.44 | $53.44 | 123 |
| 2012-11-13 | $56.70 | $56.70 | 0 |
| 2012-11-12 | $56.70 | $56.70 | 0 |
| 2012-11-09 | $56.70 | $56.70 | 40 |
| 2012-11-08 | $55.05 | $55.05 | 0 |
| 2012-11-07 | $55.05 | $55.05 | 74 |
| 2012-11-06 | $56.10 | $56.10 | 60 |
| 2012-11-05 | $59.55 | $59.55 | 66 |
| 2012-11-02 | $56.91 | $56.91 | 153 |
| 2012-11-01 | $61.05 | $61.05 | 186 |
| 2012-10-31 | $59.40 | $59.40 | 56 |
| 2012-10-26 | $57.90 | $57.90 | 13 |
| 2012-10-25 | $59.70 | $59.70 | 68 |
| 2012-10-24 | $55.80 | $55.80 | 66 |
| 2012-10-23 | $61.20 | $61.20 | 11 |
| 2012-10-22 | $61.20 | $61.20 | 883 |
| 2012-10-19 | $67.65 | $67.65 | 0 |
| 2012-10-18 | $67.65 | $67.65 | 0 |
| 2012-10-17 | $67.65 | $67.65 | 0 |
| 2012-10-16 | $67.65 | $67.65 | 56 |
| 2012-10-15 | $66.24 | $66.24 | 0 |
| 2012-10-12 | $66.24 | $66.24 | 46 |
| 2012-10-11 | $68.58 | $68.58 | 0 |
| 2012-10-10 | $68.58 | $68.58 | 0 |
| 2012-10-09 | $68.58 | $68.58 | 3 |
| 2012-10-08 | $64.63 | $64.63 | 0 |
| 2012-10-05 | $64.63 | $64.63 | 0 |
| 2012-10-04 | $64.63 | $64.63 | 285 |
| 2012-10-03 | $66.90 | $66.90 | 9 |
| 2012-10-02 | $70.69 | $70.69 | 0 |
| 2012-10-01 | $70.69 | $70.69 | 26 |
| 2012-09-28 | $70.95 | $70.95 | 0 |
| 2012-09-27 | $70.95 | $70.95 | 0 |
| 2012-09-26 | $70.95 | $70.95 | 2 |
| 2012-09-25 | $73.78 | $73.78 | 26 |
| 2012-09-24 | $72.39 | $72.39 | 17 |
| 2012-09-21 | $76.48 | $76.48 | 33 |
| 2012-09-20 | $76.44 | $76.44 | 60 |
| 2012-09-19 | $77.31 | $77.31 | 0 |
| 2012-09-18 | $77.31 | $77.31 | 32 |
| 2012-09-17 | $73.05 | $73.05 | 176 |
| 2012-09-14 | $75.45 | $75.45 | 10 |
| 2012-09-13 | $71.79 | $71.79 | 61 |
| 2012-09-12 | $73.57 | $73.57 | 0 |
| 2012-09-11 | $73.57 | $73.57 | 80 |
| 2012-09-10 | $71.55 | $71.55 | 106 |
| 2012-09-07 | $68.25 | $68.25 | 86 |
| 2012-09-06 | $68.10 | $68.10 | 240 |
| 2012-09-05 | $68.25 | $68.25 | 48 |
| 2012-09-04 | $67.80 | $67.80 | 242 |
| 2012-08-31 | $68.82 | $68.82 | 666 |
| 2012-08-30 | $64.65 | $64.65 | 13 |
| 2012-08-29 | $63.99 | $63.99 | 0 |
| 2012-08-28 | $63.99 | $63.99 | 0 |
| 2012-08-27 | $63.99 | $63.99 | 7 |
| 2012-08-24 | $60.81 | $60.81 | 25 |
| 2012-08-23 | $60.45 | $60.45 | 7 |
| 2012-08-22 | $59.47 | $59.47 | 9 |
| 2012-08-21 | $55.80 | $55.80 | 114 |
| 2012-08-20 | $54.00 | $54.00 | 3 |
| 2012-08-17 | $53.85 | $53.85 | 400 |
| 2012-08-16 | $53.25 | $53.25 | 0 |
| 2012-08-15 | $51.00 | $51.00 | 5 |
| 2012-08-14 | $49.50 | $49.50 | 4 |
| 2012-08-13 | $49.20 | $49.20 | 0 |
| 2012-08-10 | $49.20 | $49.20 | 110 |
| 2012-08-09 | $56.70 | $56.70 | 978 |
| 2012-08-08 | $52.41 | $52.41 | 106 |
| 2012-08-07 | $57.30 | $57.30 | 3 |
| 2012-08-06 | $56.25 | $56.25 | 0 |
| 2012-08-03 | $56.25 | $56.25 | 626 |
| 2012-08-02 | $53.25 | $53.25 | 0 |
| 2012-08-01 | $53.25 | $53.25 | 0 |
| 2012-07-31 | $53.25 | $53.25 | 78 |
| 2012-07-30 | $60.75 | $60.75 | 1 |
| 2012-07-27 | $56.10 | $56.10 | 0 |
| 2012-07-26 | $56.10 | $56.10 | 0 |
| 2012-07-25 | $56.10 | $56.10 | 3 |
| 2012-07-24 | $52.50 | $52.50 | 1 |
| 2012-07-23 | $51.00 | $51.00 | 48 |
| 2012-07-20 | $48.00 | $48.00 | 116 |
| 2012-07-19 | $47.29 | $47.29 | 58 |
| 2012-07-18 | $44.92 | $44.92 | 17 |
| 2012-07-17 | $45.75 | $45.75 | 156 |
| 2012-07-16 | $47.40 | $47.40 | 30 |
| 2012-07-13 | $44.77 | $44.77 | 36 |
| 2012-07-12 | $47.70 | $47.70 | 80 |
| 2012-07-11 | $48.85 | $48.85 | 150 |
| 2012-07-10 | $48.00 | $48.00 | 50 |
| 2012-07-09 | $51.87 | $51.87 | 48 |
| 2012-07-06 | $52.35 | $52.35 | 6 |
| 2012-07-05 | $48.15 | $48.15 | 0 |
| 2012-07-03 | $48.15 | $48.15 | 26 |
| 2012-07-02 | $49.50 | $49.50 | 0 |
| 2012-06-29 | $49.50 | $49.50 | 0 |
| 2012-06-28 | $49.50 | $49.50 | 72 |
| 2012-06-27 | $49.35 | $49.35 | 83 |
| 2012-06-26 | $53.25 | $53.25 | 0 |
| 2012-06-25 | $53.25 | $53.25 | 10 |
| 2012-06-22 | $53.40 | $53.40 | 40 |
| 2012-06-21 | $53.25 | $53.25 | 33 |
| 2012-06-20 | $56.31 | $56.31 | 167 |
| 2012-06-19 | $55.05 | $55.05 | 300 |
| 2012-06-18 | $54.45 | $54.45 | 153 |
| 2012-06-15 | $55.50 | $55.50 | 0 |
| 2012-06-14 | $55.50 | $55.50 | 0 |
| 2012-06-13 | $55.50 | $55.50 | 51 |
| 2012-06-12 | $58.35 | $58.35 | 0 |
| 2012-06-11 | $58.83 | $58.83 | 15 |
| 2012-06-08 | $63.07 | $63.07 | 0 |
| 2012-06-07 | $63.07 | $63.07 | 0 |
| 2012-06-06 | $63.07 | $63.07 | 30 |
| 2012-06-05 | $56.71 | $56.71 | 6 |
| 2012-06-04 | $57.90 | $57.90 | 82 |
| 2012-06-01 | $56.40 | $56.40 | 12 |
| 2012-05-31 | $55.05 | $55.05 | 0 |
| 2012-05-30 | $55.05 | $55.05 | 0 |
| 2012-05-29 | $55.05 | $55.05 | 254 |
| 2012-05-25 | $49.65 | $49.65 | 8 |
| 2012-05-24 | $47.55 | $47.55 | 53 |
| 2012-05-23 | $47.55 | $47.55 | 26 |
| 2012-05-22 | $50.25 | $50.25 | 84 |
| 2012-05-21 | $52.05 | $52.05 | 0 |
| 2012-05-18 | $52.05 | $52.05 | 55 |
| 2012-05-17 | $49.27 | $49.27 | 0 |
| 2012-05-16 | $49.27 | $49.27 | 48 |
| 2012-05-15 | $51.76 | $51.76 | 144 |
| 2012-05-14 | $56.85 | $56.85 | 13 |
| 2012-05-11 | $59.25 | $59.25 | 0 |
| 2012-05-10 | $59.25 | $59.25 | 0 |
| 2012-05-09 | $59.25 | $59.25 | 39 |
| 2012-05-08 | $58.50 | $58.50 | 126 |
| 2012-05-07 | $60.00 | $60.00 | 28 |
| 2012-05-04 | $59.55 | $59.55 | 159 |
| 2012-05-03 | $60.75 | $60.75 | 102 |
| 2012-05-02 | $68.70 | $68.70 | 0 |
| 2012-05-01 | $68.70 | $68.70 | 34 |
| 2012-04-30 | $69.48 | $69.48 | 14 |
| 2012-04-27 | $64.47 | $64.47 | 0 |
| 2012-04-26 | $64.47 | $64.47 | 0 |
| 2012-04-25 | $64.47 | $64.47 | 166 |
| 2012-04-24 | $67.93 | $67.93 | 173 |
| 2012-04-23 | $67.65 | $67.65 | 17 |
| 2012-04-20 | $68.46 | $68.46 | 1 |
| 2012-04-19 | $68.70 | $68.70 | 66 |
| 2012-04-18 | $64.35 | $64.35 | 10 |
| 2012-04-17 | $64.90 | $64.90 | 0 |
| 2012-04-16 | $64.90 | $64.90 | 254 |
| 2012-04-13 | $68.28 | $68.28 | 5 |
| 2012-04-12 | $68.70 | $68.70 | 6 |
| 2012-04-11 | $64.90 | $64.90 | 0 |
| 2012-04-10 | $64.90 | $64.90 | 5 |
| 2012-04-09 | $65.55 | $65.55 | 19 |
| 2012-04-05 | $66.60 | $66.60 | 38 |
| 2012-04-04 | $69.30 | $69.30 | 170 |
| 2012-04-03 | $73.50 | $73.50 | 0 |
| 2012-04-02 | $69.00 | $69.00 | 7 |
| 2012-03-30 | $63.55 | $63.55 | 2 |
| 2012-03-29 | $62.40 | $62.40 | 0 |
| 2012-03-28 | $62.40 | $62.40 | 100 |
| 2012-03-27 | $68.46 | $68.46 | 0 |
| 2012-03-26 | $68.46 | $68.46 | 102 |
| 2012-03-23 | $64.65 | $64.65 | 0 |
| 2012-03-22 | $64.65 | $64.65 | 656 |
| 2012-03-21 | $66.60 | $66.60 | 13 |
| 2012-03-20 | $67.50 | $67.50 | 35 |
| 2012-03-19 | $70.05 | $70.05 | 39 |
| 2012-03-16 | $69.99 | $69.99 | 140 |
| 2012-03-15 | $70.00 | $70.00 | 80 |
| 2012-03-14 | $75.15 | $75.15 | 0 |
| 2012-03-13 | $75.15 | $75.15 | 2 |
| 2012-03-12 | $74.10 | $74.10 | 222 |
| 2012-03-09 | $75.00 | $75.00 | 323 |
| 2012-03-08 | $75.00 | $75.00 | 177 |
| 2012-03-07 | $74.25 | $74.25 | 213 |
| 2012-03-06 | $77.25 | $77.25 | 213 |
| 2012-03-05 | $78.93 | $78.93 | 7 |
| 2012-03-02 | $75.90 | $75.90 | 16 |
| 2012-03-01 | $76.20 | $76.20 | 12 |
| 2012-02-29 | $82.20 | $82.20 | 0 |
| 2012-02-28 | $82.20 | $82.20 | 17 |
| 2012-02-27 | $78.15 | $78.15 | 82 |
| 2012-02-24 | $72.15 | $72.15 | 124 |
| 2012-02-23 | $72.90 | $72.90 | 40 |
| 2012-02-22 | $70.65 | $70.65 | 16 |
| 2012-02-21 | $72.30 | $72.30 | 108 |
| 2012-02-17 | $70.20 | $70.20 | 151 |
| 2012-02-16 | $77.55 | $77.55 | 373 |
| 2012-02-15 | $69.90 | $69.90 | 186 |
| 2012-02-14 | $69.00 | $69.00 | 256 |
| 2012-02-13 | $68.70 | $68.70 | 286 |
| 2012-02-10 | $70.02 | $70.02 | 193 |
| 2012-02-09 | $75.84 | $75.84 | 516 |
| 2012-02-08 | $73.87 | $73.87 | 0 |
| 2012-02-07 | $73.87 | $73.87 | 200 |
| 2012-02-06 | $73.39 | $73.39 | 421 |
| 2012-02-03 | $75.40 | $75.40 | 0 |
| 2012-02-02 | $75.40 | $75.40 | 26 |
| 2012-02-01 | $79.05 | $79.05 | 16 |
| 2012-01-31 | $80.10 | $80.10 | 22 |
| 2012-01-30 | $83.10 | $83.10 | 113 |
| 2012-01-27 | $83.25 | $83.25 | 6 |
| 2012-01-26 | $79.93 | $79.93 | 3 |
| 2012-01-25 | $79.35 | $79.35 | 100 |
| 2012-01-24 | $72.94 | $72.94 | 43 |
| 2012-01-23 | $73.33 | $73.33 | 0 |
| 2012-01-20 | $73.33 | $73.33 | 670 |
| 2012-01-19 | $79.48 | $79.48 | 0 |
| 2012-01-18 | $79.48 | $79.48 | 146 |
| 2012-01-17 | $78.49 | $78.49 | 0 |
| 2012-01-13 | $78.49 | $78.49 | 186 |
| 2012-01-12 | $72.88 | $72.88 | 146 |
| 2012-01-11 | $65.08 | $65.08 | 183 |
| 2012-01-10 | $64.20 | $64.20 | 204 |
| 2012-01-09 | $73.15 | $73.15 | 134 |
| 2012-01-06 | $81.36 | $81.36 | 0 |
| 2012-01-05 | $81.36 | $81.36 | 9 |
| 2012-01-04 | $83.74 | $83.74 | 6 |
| 2012-01-03 | $83.94 | $83.94 | 534 |