NYSE:GPC | Historical Stock Price | GENUINE PARTS CO

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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$3.89$10.92$30.60$85.78$240.46$674.071980-03-172026-08-27

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$63.58$171.73551,700——
2012-12-28$62.78$169.57476,300——
2012-12-27$63.56$171.68632,200——
2012-12-26$63.14$170.55458,900——
2012-12-24$63.82$172.38219,600——
2012-12-21$64.11$173.171,391,200——
2012-12-20$64.67$174.68584,100——
2012-12-19$64.00$172.87531,800——
2012-12-18$63.66$171.95967,200——
2012-12-17$63.32$171.03827,400——
2012-12-14$62.51$168.84891,600——
2012-12-13$63.00$170.17632,000——
2012-12-12$63.15$170.57771,200——
2012-12-11$63.48$171.46609,700——
2012-12-10$63.65$171.92618,700——
2012-12-07$64.05$173.00531,900——
2012-12-06$63.99$172.84459,300——
2012-12-05$64.23$173.49829,200——
2012-12-04$64.64$173.261,106,900——
2012-12-03$64.65$173.291,227,600——
2012-11-30$65.09$174.471,042,500——
2012-11-29$64.39$172.59722,500——
2012-11-28$63.84$171.12482,900——
2012-11-27$62.75$168.19935,300——
2012-11-26$62.77$168.25446,200——
2012-11-23$62.94$168.70156,400——
2012-11-21$62.25$166.85332,800——
2012-11-20$61.85$165.78540,600——
2012-11-19$61.33$164.39517,300——
2012-11-16$60.34$161.73817,100——
2012-11-15$60.41$161.92666,400——
2012-11-14$60.34$161.73827,700——
2012-11-13$60.86$163.13519,900——
2012-11-12$61.36$164.47475,200——
2012-11-09$61.78$165.59603,800——
2012-11-08$61.76$165.54938,100——
2012-11-07$62.86$168.49717,600——
2012-11-06$63.92$171.33714,500——
2012-11-05$63.12$169.19443,600——
2012-11-02$62.82$168.38560,200——
2012-11-01$63.60$170.471,519,800——
2012-10-31$62.58$167.74682,900——
2012-10-26$61.24$164.15692,200——
2012-10-25$60.88$163.18758,000——
2012-10-24$60.59$162.40640,500——
2012-10-23$61.46$164.741,260,500——
2012-10-22$60.94$163.341,586,400——
2012-10-19$61.55$164.981,211,800——
2012-10-18$61.87$165.843,368,200——
2012-10-17$62.06$166.34979,800——
2012-10-16$61.97$166.10784,300——
2012-10-15$61.36$164.47627,900——
2012-10-12$61.29$164.28439,400——
2012-10-11$61.34$164.41570,800——
2012-10-10$61.32$164.36545,800——
2012-10-09$61.84$165.76507,700——
2012-10-08$62.42$167.31397,700——
2012-10-05$62.57$167.71925,600——
2012-10-04$62.56$167.69997,500——
2012-10-03$61.00$163.50758,000——
2012-10-02$60.99$163.48475,100——
2012-10-01$60.81$162.99938,900——
2012-09-28$61.03$163.58989,100——
2012-09-27$60.99$163.48797,500——
2012-09-26$61.47$164.76602,700——
2012-09-25$61.88$165.86541,200——
2012-09-24$62.34$167.10842,600——
2012-09-21$62.12$166.511,071,000——
2012-09-20$62.53$167.60714,900——
2012-09-19$62.34$167.10872,900——
2012-09-18$61.92$165.97671,300——
2012-09-17$62.09$166.43819,900——
2012-09-14$63.16$169.29912,200——
2012-09-13$63.01$168.89616,100——
2012-09-12$62.50$167.52374,300——
2012-09-11$62.24$166.83477,700——
2012-09-10$62.39$167.23388,200——
2012-09-07$62.24$166.83484,200——
2012-09-06$62.37$167.18621,600——
2012-09-05$61.10$163.77770,900——
2012-09-04$61.98$164.801,224,600——
2012-08-31$63.16$167.94629,300——
2012-08-30$63.31$168.34561,700——
2012-08-29$63.02$167.57736,700——
2012-08-28$63.51$168.87435,200——
2012-08-27$63.39$168.55681,000——
2012-08-24$63.71$169.40470,800——
2012-08-23$63.67$169.30486,000——
2012-08-22$63.83$169.72492,700——
2012-08-21$64.12$170.49668,900——
2012-08-20$64.46$171.40518,300——
2012-08-17$64.89$172.54746,700——
2012-08-16$64.02$170.23426,300——
2012-08-15$63.45$168.71422,500——
2012-08-14$63.36$168.47722,200——
2012-08-13$64.07$170.36641,600——
2012-08-10$64.13$170.52557,500——
2012-08-09$64.24$170.81407,100——
2012-08-08$64.77$172.22493,800——
2012-08-07$64.72$172.09795,300——
2012-08-06$64.23$170.79515,200——
2012-08-03$64.83$172.38590,000——
2012-08-02$63.32$168.37452,800——
2012-08-01$63.24$168.15488,400——
2012-07-31$64.03$170.25497,100——
2012-07-30$64.34$171.08497,900——
2012-07-27$64.58$171.72716,800——
2012-07-26$63.58$169.06610,900——
2012-07-25$62.74$166.82674,900——
2012-07-24$62.86$167.141,279,500——
2012-07-23$63.29$168.29858,000——
2012-07-20$63.85$169.781,535,400——
2012-07-19$64.37$171.162,834,400——
2012-07-18$62.85$167.121,645,800——
2012-07-17$61.61$163.821,407,000——
2012-07-16$61.15$162.60996,600——
2012-07-13$61.29$162.971,173,100——
2012-07-12$59.56$158.371,550,500——
2012-07-11$59.45$158.081,029,300——
2012-07-10$59.31$157.701,408,100——
2012-07-09$60.46$160.76778,400——
2012-07-06$60.97$162.12621,200——
2012-07-05$61.49$163.50881,100——
2012-07-03$60.57$161.05495,700——
2012-07-02$60.17$159.99988,200——
2012-06-29$60.25$160.201,648,500——
2012-06-28$59.65$158.611,425,000——
2012-06-27$58.53$155.632,803,200——
2012-06-26$60.15$159.941,090,100——
2012-06-25$60.36$160.50721,900——
2012-06-22$61.66$163.952,345,900——
2012-06-21$61.01$162.22713,600——
2012-06-20$62.46$166.08604,700——
2012-06-19$62.55$166.32803,400——
2012-06-18$61.84$164.43574,800——
2012-06-15$61.45$163.39900,300——
2012-06-14$60.78$161.61847,600——
2012-06-13$60.76$161.56568,700——
2012-06-12$61.48$163.47668,100——
2012-06-11$60.84$161.77856,400——
2012-06-08$61.60$163.791,094,200——
2012-06-07$60.75$161.531,336,400——
2012-06-06$60.86$161.831,187,000——
2012-06-05$60.16$158.652,018,700——
2012-06-04$61.14$161.231,056,600——
2012-06-01$61.08$161.071,265,200——
2012-05-31$63.00$166.141,029,300——
2012-05-30$62.56$164.98819,700——
2012-05-29$63.31$166.95761,000——
2012-05-25$61.91$163.26796,100——
2012-05-24$61.96$163.391,142,200——
2012-05-23$62.31$164.32599,000——
2012-05-22$61.93$163.32820,000——
2012-05-21$61.52$162.23770,500——
2012-05-18$60.16$158.651,072,900——
2012-05-17$60.81$160.361,838,800——
2012-05-16$63.71$168.01652,000——
2012-05-15$63.32$166.98708,900——
2012-05-14$63.76$168.14674,800——
2012-05-11$64.70$170.621,128,300——
2012-05-10$64.68$170.57466,100——
2012-05-09$64.54$170.20683,100——
2012-05-08$65.13$171.75692,000——
2012-05-07$65.29$172.18785,900——
2012-05-04$64.99$171.39745,800——
2012-05-03$65.76$173.42414,100——
2012-05-02$66.38$175.05899,600——
2012-05-01$65.75$173.39781,900——
2012-04-30$64.78$170.83526,600——
2012-04-27$65.69$173.23863,700——
2012-04-26$64.62$170.41775,900——
2012-04-25$63.81$168.271,081,400——
2012-04-24$62.77$165.531,419,700——
2012-04-23$62.74$165.45964,400——
2012-04-20$63.77$168.171,080,400——
2012-04-19$63.45$167.322,435,000——
2012-04-18$64.55$170.231,102,600——
2012-04-17$64.28$169.51801,200——
2012-04-16$63.41$167.22940,300——
2012-04-13$62.94$165.98863,200——
2012-04-12$62.98$166.08901,300——
2012-04-11$61.90$163.24892,000——
2012-04-10$60.29$158.991,007,900——
2012-04-09$62.10$163.76641,400——
2012-04-05$63.36$167.09738,400——
2012-04-04$62.83$165.69829,300——
2012-04-03$63.42$167.25728,300——
2012-04-02$63.28$166.88774,500——
2012-03-30$62.75$165.481,109,200——
2012-03-29$62.49$164.79821,300——
2012-03-28$62.88$165.821,245,100——
2012-03-27$62.52$164.87944,200——
2012-03-26$62.20$164.03901,800——
2012-03-23$61.46$162.08861,900——
2012-03-22$62.05$163.63687,400——
2012-03-21$62.88$165.82792,300——
2012-03-20$62.95$166.01682,100——
2012-03-19$63.09$166.37675,100——
2012-03-16$62.95$166.011,017,100——
2012-03-15$63.46$167.35776,600——
2012-03-14$63.76$168.14628,500——
2012-03-13$63.56$167.61982,500——
2012-03-12$62.65$165.21758,100——
2012-03-09$62.89$165.85692,900——
2012-03-08$62.96$166.03894,300——
2012-03-07$62.17$163.951,075,800——
2012-03-06$62.26$162.88978,100——
2012-03-05$62.78$164.24762,600——
2012-03-02$62.78$164.24915,000——
2012-03-01$62.97$164.74987,700——
2012-02-29$62.68$163.98922,200——
2012-02-28$62.60$163.771,087,400——
2012-02-27$62.21$162.75989,800——
2012-02-24$62.23$162.801,066,500——
2012-02-23$62.27$162.911,531,900——
2012-02-22$62.92$164.611,511,500——
2012-02-21$63.81$166.941,675,700——
2012-02-17$65.58$171.571,249,900——
2012-02-16$65.59$171.59937,200——
2012-02-15$63.89$167.14556,200——
2012-02-14$64.70$169.26568,900——
2012-02-13$64.82$169.58763,700——
2012-02-10$64.89$169.76652,200——
2012-02-09$64.69$169.24420,200——
2012-02-08$64.48$168.69599,000——
2012-02-07$64.57$168.92723,200——
2012-02-06$64.50$168.74693,700——
2012-02-03$64.17$167.88822,700——
2012-02-02$64.00$167.43677,300——
2012-02-01$64.25$168.09956,200——
2012-01-31$63.78$166.86793,800——
2012-01-30$64.26$168.11492,400——
2012-01-27$64.37$168.40553,200——
2012-01-26$64.66$169.16477,900——
2012-01-25$64.49$168.71600,800——
2012-01-24$64.60$169.00515,400——
2012-01-23$64.27$168.14586,300——
2012-01-20$64.15$167.83612,400——
2012-01-19$64.88$169.731,122,100——
2012-01-18$64.02$167.49776,600——
2012-01-17$62.90$164.56536,700——
2012-01-13$62.70$164.03947,600——
2012-01-12$62.95$164.69592,000——
2012-01-11$62.87$164.48435,300——
2012-01-10$62.81$164.32961,600——
2012-01-09$62.05$162.331,356,600——
2012-01-06$61.78$161.62801,100——
2012-01-05$62.00$162.201,170,200——
2012-01-04$61.73$161.49951,800——
2012-01-03$61.71$161.441,040,900——