NYSE:FDS | Historical Stock Price | FACTSET RESEARCH SYSTEMS INC

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
1996-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.62$10.23$28.95$81.91$231.77$655.841996-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$88.06$98.69436,100——
2012-12-28$87.68$98.26493,800——
2012-12-27$87.45$98.01350,600——
2012-12-26$87.49$98.05382,100——
2012-12-24$88.85$99.58273,000——
2012-12-21$88.63$99.331,079,000——
2012-12-20$90.16$101.04699,800——
2012-12-19$90.64$101.58805,900——
2012-12-18$92.19$103.322,036,800——
2012-12-17$96.39$108.03569,200——
2012-12-14$94.00$105.35260,200——
2012-12-13$94.05$105.40303,500——
2012-12-12$94.37$105.76335,000——
2012-12-11$96.19$107.80312,300——
2012-12-10$94.00$105.35417,700——
2012-12-07$93.25$104.51167,200——
2012-12-06$93.65$104.95197,500——
2012-12-05$93.36$104.63306,100——
2012-12-04$91.94$103.04228,600——
2012-12-03$92.42$103.58146,900——
2012-11-30$92.39$103.54263,200——
2012-11-29$92.33$103.48150,000——
2012-11-28$92.28$103.42188,500——
2012-11-27$92.76$103.61241,400——
2012-11-26$93.15$104.05468,700——
2012-11-23$91.39$102.08114,600——
2012-11-21$91.07$101.72123,900——
2012-11-20$91.03$101.68175,200——
2012-11-19$90.72$101.33291,500——
2012-11-16$90.67$101.28337,000——
2012-11-15$90.96$101.60945,000——
2012-11-14$87.79$98.06276,400——
2012-11-13$88.56$98.92391,900——
2012-11-12$88.78$99.16184,500——
2012-11-09$89.83$100.34234,800——
2012-11-08$89.30$99.74262,700——
2012-11-07$89.46$99.92361,800——
2012-11-06$90.62$101.22208,300——
2012-11-05$90.55$101.14170,700——
2012-11-02$90.72$101.33280,000——
2012-11-01$92.22$103.01428,100——
2012-10-31$90.55$101.14464,900——
2012-10-26$90.85$101.48531,000——
2012-10-25$91.80$102.54296,800——
2012-10-24$91.86$102.60219,900——
2012-10-23$92.01$102.77247,000——
2012-10-22$92.02$102.78298,800——
2012-10-19$91.07$101.72233,500——
2012-10-18$92.44$103.25256,100——
2012-10-17$93.15$104.05403,900——
2012-10-16$93.41$104.34336,000——
2012-10-15$92.99$103.87272,500——
2012-10-12$93.28$104.19396,400——
2012-10-11$93.75$104.72235,000——
2012-10-10$94.10$105.11385,300——
2012-10-09$93.95$104.94231,700——
2012-10-08$94.80$105.89188,100——
2012-10-05$95.06$106.18312,400——
2012-10-04$94.85$105.94383,400——
2012-10-03$94.36$105.40364,800——
2012-10-02$93.63$104.58809,600——
2012-10-01$95.29$106.44616,800——
2012-09-28$96.42$107.70569,300——
2012-09-27$97.52$108.93378,400——
2012-09-26$97.40$108.79623,400——
2012-09-25$98.49$110.011,312,300——
2012-09-24$102.80$114.821,049,900——
2012-09-21$100.55$112.311,220,400——
2012-09-20$101.04$112.86486,600——
2012-09-19$102.58$114.58152,600——
2012-09-18$102.66$114.67314,300——
2012-09-17$102.99$115.04339,100——
2012-09-14$103.76$115.90390,900——
2012-09-13$102.70$114.71209,900——
2012-09-12$101.44$113.30407,800——
2012-09-11$100.04$111.74761,200——
2012-09-10$95.39$106.55271,500——
2012-09-07$95.17$106.30393,500——
2012-09-06$93.93$104.92280,100——
2012-09-05$92.58$103.41370,200——
2012-09-04$93.95$104.94251,500——
2012-08-31$92.27$103.06151,800——
2012-08-30$91.24$101.91178,000——
2012-08-29$92.69$103.53250,000——
2012-08-28$92.18$102.62300,900——
2012-08-27$92.86$103.37334,300——
2012-08-24$94.19$104.85220,100——
2012-08-23$94.48$105.18139,800——
2012-08-22$94.95$105.70252,800——
2012-08-21$94.99$105.74305,000——
2012-08-20$94.58$105.29272,700——
2012-08-17$93.87$104.50298,100——
2012-08-16$93.91$104.54297,500——
2012-08-15$93.47$104.05128,900——
2012-08-14$93.27$103.83170,100——
2012-08-13$94.07$104.72350,700——
2012-08-10$92.99$103.52240,400——
2012-08-09$93.94$104.5795,100——
2012-08-08$94.47$105.16197,000——
2012-08-07$94.94$105.69296,700——
2012-08-06$92.60$103.08278,800——
2012-08-03$92.70$103.19246,900——
2012-08-02$90.59$100.85265,600——
2012-08-01$92.35$102.80299,600——
2012-07-31$92.96$103.48349,100——
2012-07-30$93.05$103.58178,100——
2012-07-27$93.65$104.25204,700——
2012-07-26$92.40$102.86350,000——
2012-07-25$90.58$100.83243,500——
2012-07-24$90.56$100.81461,200——
2012-07-23$93.00$103.53485,200——
2012-07-20$93.56$104.15493,800——
2012-07-19$94.91$105.65455,700——
2012-07-18$93.78$104.40409,500——
2012-07-17$91.99$102.40214,700——
2012-07-16$91.61$101.98223,000——
2012-07-13$91.21$101.54304,700——
2012-07-12$88.59$98.62744,400——
2012-07-11$90.92$101.21314,900——
2012-07-10$91.20$101.52340,000——
2012-07-09$91.93$102.34267,500——
2012-07-06$92.54$103.02434,800——
2012-07-05$93.69$104.30454,400——
2012-07-03$93.88$104.51295,800——
2012-07-02$93.27$103.83451,000——
2012-06-29$92.94$103.46440,700——
2012-06-28$90.46$100.70599,600——
2012-06-27$91.53$101.89209,000——
2012-06-26$90.94$101.24255,400——
2012-06-25$91.20$101.52314,900——
2012-06-22$92.82$103.33330,000——
2012-06-21$91.50$101.86377,000——
2012-06-20$94.07$104.72548,200——
2012-06-19$94.57$105.28415,600——
2012-06-18$94.67$105.39355,700——
2012-06-15$93.78$104.40514,900——
2012-06-14$92.82$103.33820,100——
2012-06-13$92.56$103.041,036,400——
2012-06-12$91.70$102.083,272,900——
2012-06-11$104.57$116.41411,900——
2012-06-08$106.00$118.00375,900——
2012-06-07$105.18$117.09540,700——
2012-06-06$106.60$118.67345,600——
2012-06-05$104.27$116.07404,200——
2012-06-04$102.37$113.96294,000——
2012-06-01$101.46$112.95506,300——
2012-05-31$105.43$117.37466,900——
2012-05-30$105.96$117.96205,100——
2012-05-29$107.69$119.88264,100——
2012-05-25$108.01$119.89359,600——
2012-05-24$107.04$118.82382,200——
2012-05-23$106.23$117.92465,000——
2012-05-22$105.67$117.30292,000——
2012-05-21$104.81$116.34608,700——
2012-05-18$103.39$114.76579,300——
2012-05-17$106.09$117.76546,700——
2012-05-16$107.27$119.07455,300——
2012-05-15$106.73$118.47253,000——
2012-05-14$106.33$118.03375,100——
2012-05-11$108.52$120.46694,800——
2012-05-10$105.18$116.75389,700——
2012-05-09$104.38$115.86462,800——
2012-05-08$104.70$116.22443,400——
2012-05-07$103.39$114.76265,000——
2012-05-04$103.53$114.92339,400——
2012-05-03$104.26$115.73334,000——
2012-05-02$105.22$116.80296,000——
2012-05-01$104.82$116.35391,200——
2012-04-30$104.86$116.40337,000——
2012-04-27$104.61$116.12282,100——
2012-04-26$103.97$115.41225,400——
2012-04-25$103.48$114.86334,600——
2012-04-24$101.80$113.00313,800——
2012-04-23$102.28$113.53367,900——
2012-04-20$103.69$115.10393,800——
2012-04-19$103.78$115.20578,800——
2012-04-18$101.56$112.73377,300——
2012-04-17$101.60$112.78472,500——
2012-04-16$98.65$109.50239,700——
2012-04-13$98.78$109.65315,100——
2012-04-12$98.50$109.34215,700——
2012-04-11$97.46$108.18281,500——
2012-04-10$96.71$107.35299,600——
2012-04-09$98.00$108.78298,100——
2012-04-05$99.52$110.47206,900——
2012-04-04$99.25$110.17295,700——
2012-04-03$100.24$111.27403,700——
2012-04-02$100.24$111.27368,100——
2012-03-30$99.04$109.94450,500——
2012-03-29$98.34$109.16289,200——
2012-03-28$99.05$109.95306,800——
2012-03-27$99.81$110.79256,400——
2012-03-26$100.19$111.21300,800——
2012-03-23$98.62$109.47306,200——
2012-03-22$98.43$109.26268,500——
2012-03-21$99.26$110.18283,200——
2012-03-20$98.91$109.79335,100——
2012-03-19$99.34$110.27340,800——
2012-03-16$99.54$110.49649,200——
2012-03-15$98.77$109.64432,400——
2012-03-14$97.77$108.53719,200——
2012-03-13$98.66$109.511,611,200——
2012-03-12$90.81$100.80724,500——
2012-03-09$90.14$100.06426,200——
2012-03-08$88.50$98.24453,400——
2012-03-07$86.49$96.01509,800——
2012-03-06$86.17$95.65478,500——
2012-03-05$86.61$96.14570,800——
2012-03-02$86.26$95.75406,600——
2012-03-01$87.76$97.41487,200——
2012-02-29$87.40$97.02715,600——
2012-02-28$88.77$98.54290,500——
2012-02-27$88.90$98.68319,200——
2012-02-24$88.99$98.48448,500——
2012-02-23$89.85$99.43319,300——
2012-02-22$89.83$99.41340,700——
2012-02-21$88.75$98.21469,000——
2012-02-17$89.46$99.00393,700——
2012-02-16$90.40$100.04429,000——
2012-02-15$89.09$98.59427,600——
2012-02-14$90.92$100.62374,700——
2012-02-13$90.16$99.78437,200——
2012-02-10$91.48$101.24325,100——
2012-02-09$92.98$102.90448,600——
2012-02-08$92.75$102.64417,800——
2012-02-07$93.05$102.97493,300——
2012-02-06$91.32$101.06552,600——
2012-02-03$91.04$100.75380,100——
2012-02-02$89.52$99.07311,000——
2012-02-01$89.60$99.16496,700——
2012-01-31$88.32$97.74306,500——
2012-01-30$89.10$98.60400,700——
2012-01-27$91.35$101.09311,500——
2012-01-26$90.42$100.06270,900——
2012-01-25$91.49$101.25363,300——
2012-01-24$92.58$102.45216,200——
2012-01-23$92.00$101.81314,600——
2012-01-20$92.03$101.84318,700——
2012-01-19$92.19$102.02442,000——
2012-01-18$88.74$98.20300,100——
2012-01-17$88.12$97.52315,600——
2012-01-13$87.26$96.57397,600——
2012-01-12$88.74$98.20512,600——
2012-01-11$88.32$97.74212,800——
2012-01-10$87.66$97.01201,800——
2012-01-09$86.39$95.60284,800——
2012-01-06$86.79$96.05250,500——
2012-01-05$87.77$97.13362,500——
2012-01-04$87.23$96.53282,500——
2012-01-03$88.08$97.47433,000——