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
- 2005-12-21 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 | $55.10 | $55.10 | 62,080 | — | — |
| 2012-12-28 | $54.70 | $54.70 | 38,930 | — | — |
| 2012-12-27 | $54.80 | $54.80 | 64,880 | — | — |
| 2012-12-26 | $53.70 | $53.70 | 36,440 | — | — |
| 2012-12-24 | $54.60 | $54.60 | 33,990 | — | — |
| 2012-12-21 | $55.10 | $55.10 | 78,720 | — | — |
| 2012-12-20 | $56.30 | $56.30 | 59,000 | — | — |
| 2012-12-19 | $57.10 | $57.10 | 57,950 | — | — |
| 2012-12-18 | $58.00 | $58.00 | 123,310 | — | — |
| 2012-12-17 | $59.30 | $59.30 | 204,020 | — | — |
| 2012-12-14 | $58.50 | $58.50 | 128,800 | — | — |
| 2012-12-13 | $58.80 | $58.80 | 150,430 | — | — |
| 2012-12-12 | $57.40 | $57.40 | 87,800 | — | — |
| 2012-12-11 | $56.00 | $56.00 | 78,170 | — | — |
| 2012-12-10 | $55.10 | $55.10 | 81,580 | — | — |
| 2012-12-07 | $56.50 | $56.50 | 61,020 | — | — |
| 2012-12-06 | $56.60 | $56.60 | 95,870 | — | — |
| 2012-12-05 | $56.80 | $56.80 | 88,130 | — | — |
| 2012-12-04 | $56.10 | $56.10 | 278,470 | — | — |
| 2012-12-03 | $56.00 | $56.00 | 121,800 | — | — |
| 2012-11-30 | $57.50 | $57.50 | 171,040 | — | — |
| 2012-11-29 | $56.80 | $56.80 | 78,530 | — | — |
| 2012-11-28 | $57.30 | $57.30 | 79,040 | — | — |
| 2012-11-27 | $55.00 | $55.00 | 53,170 | — | — |
| 2012-11-26 | $55.90 | $55.90 | 57,750 | — | — |
| 2012-11-23 | $56.70 | $56.70 | 21,120 | — | — |
| 2012-11-21 | $55.30 | $55.30 | 62,830 | — | — |
| 2012-11-20 | $56.00 | $56.00 | 70,070 | — | — |
| 2012-11-19 | $56.70 | $56.70 | 55,220 | — | — |
| 2012-11-16 | $55.90 | $55.90 | 87,880 | — | — |
| 2012-11-15 | $56.30 | $56.30 | 125,870 | — | — |
| 2012-11-14 | $55.00 | $55.00 | 98,690 | — | — |
| 2012-11-13 | $56.30 | $56.30 | 85,690 | — | — |
| 2012-11-12 | $57.50 | $57.50 | 128,600 | — | — |
| 2012-11-09 | $55.70 | $55.70 | 268,310 | — | — |
| 2012-11-08 | $53.30 | $53.30 | 117,040 | — | — |
| 2012-11-07 | $50.90 | $50.90 | 194,400 | — | — |
| 2012-11-06 | $49.00 | $49.00 | 48,280 | — | — |
| 2012-11-05 | $49.80 | $49.80 | 18,550 | — | — |
| 2012-11-02 | $50.50 | $50.50 | 28,430 | — | — |
| 2012-11-01 | $50.70 | $50.70 | 19,520 | — | — |
| 2012-10-31 | $50.80 | $50.80 | 27,780 | — | — |
| 2012-10-26 | $48.70 | $48.70 | 32,140 | — | — |
| 2012-10-25 | $49.90 | $49.90 | 30,160 | — | — |
| 2012-10-24 | $50.40 | $50.40 | 48,570 | — | — |
| 2012-10-23 | $49.90 | $49.90 | 36,760 | — | — |
| 2012-10-22 | $52.10 | $52.10 | 41,870 | — | — |
| 2012-10-19 | $53.50 | $53.50 | 35,950 | — | — |
| 2012-10-18 | $52.60 | $52.60 | 27,800 | — | — |
| 2012-10-17 | $52.50 | $52.50 | 26,680 | — | — |
| 2012-10-16 | $52.40 | $52.40 | 33,840 | — | — |
| 2012-10-15 | $51.30 | $51.30 | 25,560 | — | — |
| 2012-10-12 | $51.70 | $51.70 | 15,630 | — | — |
| 2012-10-11 | $52.80 | $52.80 | 54,340 | — | — |
| 2012-10-10 | $51.70 | $51.70 | 29,260 | — | — |
| 2012-10-09 | $52.00 | $52.00 | 30,580 | — | — |
| 2012-10-08 | $50.50 | $50.50 | 13,950 | — | — |
| 2012-10-05 | $51.10 | $51.10 | 62,470 | — | — |
| 2012-10-04 | $51.10 | $51.10 | 43,400 | — | — |
| 2012-10-03 | $50.50 | $50.50 | 35,430 | — | — |
| 2012-10-02 | $51.10 | $51.10 | 62,060 | — | — |
| 2012-10-01 | $52.10 | $52.10 | 90,960 | — | — |
| 2012-09-28 | $51.70 | $51.70 | 31,830 | — | — |
| 2012-09-27 | $51.30 | $51.30 | 80,890 | — | — |
| 2012-09-26 | $49.80 | $49.80 | 75,810 | — | — |
| 2012-09-25 | $50.50 | $50.50 | 44,090 | — | — |
| 2012-09-24 | $52.50 | $52.50 | 56,630 | — | — |
| 2012-09-21 | $52.70 | $52.70 | 50,430 | — | — |
| 2012-09-20 | $53.00 | $53.00 | 33,020 | — | — |
| 2012-09-19 | $52.20 | $52.20 | 102,100 | — | — |
| 2012-09-18 | $53.70 | $53.70 | 82,550 | — | — |
| 2012-09-17 | $53.80 | $53.80 | 77,530 | — | — |
| 2012-09-14 | $55.10 | $55.10 | 82,730 | — | — |
| 2012-09-13 | $54.20 | $54.20 | 104,280 | — | — |
| 2012-09-12 | $51.70 | $51.70 | 50,040 | — | — |
| 2012-09-11 | $52.30 | $52.30 | 82,110 | — | — |
| 2012-09-10 | $52.00 | $52.00 | 76,110 | — | — |
| 2012-09-07 | $50.30 | $50.30 | 66,250 | — | — |
| 2012-09-06 | $47.10 | $47.10 | 56,590 | — | — |
| 2012-09-05 | $46.50 | $46.50 | 56,410 | — | — |
| 2012-09-04 | $45.90 | $45.90 | 95,840 | — | — |
| 2012-08-31 | $44.60 | $44.60 | 43,930 | — | — |
| 2012-08-30 | $43.90 | $43.90 | 91,900 | — | — |
| 2012-08-29 | $44.50 | $44.50 | 20,880 | — | — |
| 2012-08-28 | $44.90 | $44.90 | 50,350 | — | — |
| 2012-08-27 | $46.20 | $46.20 | 26,560 | — | — |
| 2012-08-24 | $46.50 | $46.50 | 55,970 | — | — |
| 2012-08-23 | $47.30 | $47.30 | 22,210 | — | — |
| 2012-08-22 | $47.20 | $47.20 | 33,390 | — | — |
| 2012-08-21 | $49.20 | $49.20 | 58,180 | — | — |
| 2012-08-20 | $47.40 | $47.40 | 71,850 | — | — |
| 2012-08-17 | $48.00 | $48.00 | 24,600 | — | — |
| 2012-08-16 | $48.70 | $48.70 | 30,790 | — | — |
| 2012-08-15 | $47.80 | $47.80 | 29,230 | — | — |
| 2012-08-14 | $48.50 | $48.50 | 56,730 | — | — |
| 2012-08-13 | $48.70 | $48.70 | 43,430 | — | — |
| 2012-08-10 | $49.40 | $49.40 | 50,210 | — | — |
| 2012-08-09 | $49.30 | $49.30 | 75,800 | — | — |
| 2012-08-08 | $48.30 | $48.30 | 134,690 | — | — |
| 2012-08-07 | $46.40 | $46.40 | 104,490 | — | — |
| 2012-08-06 | $44.80 | $44.80 | 33,810 | — | — |
| 2012-08-03 | $44.00 | $44.00 | 31,090 | — | — |
| 2012-08-02 | $43.30 | $43.30 | 26,650 | — | — |
| 2012-08-01 | $45.70 | $45.70 | 27,390 | — | — |
| 2012-07-31 | $45.70 | $45.70 | 22,870 | — | — |
| 2012-07-30 | $45.90 | $45.90 | 20,840 | — | — |
| 2012-07-27 | $46.10 | $46.10 | 56,070 | — | — |
| 2012-07-26 | $44.50 | $44.50 | 49,440 | — | — |
| 2012-07-25 | $43.30 | $43.30 | 47,610 | — | — |
| 2012-07-24 | $42.00 | $42.00 | 48,570 | — | — |
| 2012-07-23 | $43.30 | $43.30 | 33,240 | — | — |
| 2012-07-20 | $44.20 | $44.20 | 34,090 | — | — |
| 2012-07-19 | $45.50 | $45.50 | 45,780 | — | — |
| 2012-07-18 | $44.50 | $44.50 | 69,130 | — | — |
| 2012-07-17 | $43.10 | $43.10 | 147,890 | — | — |
| 2012-07-16 | $41.70 | $41.70 | 153,660 | — | — |
| 2012-07-13 | $43.00 | $43.00 | 120,760 | — | — |
| 2012-07-12 | $42.00 | $42.00 | 155,490 | — | — |
| 2012-07-11 | $44.00 | $44.00 | 74,650 | — | — |
| 2012-07-10 | $44.60 | $44.60 | 69,670 | — | — |
| 2012-07-09 | $46.60 | $46.60 | 44,680 | — | — |
| 2012-07-06 | $47.10 | $47.10 | 47,540 | — | — |
| 2012-07-05 | $48.00 | $48.00 | 46,100 | — | — |
| 2012-07-03 | $49.80 | $49.80 | 45,980 | — | — |
| 2012-07-02 | $48.80 | $48.80 | 21,370 | — | — |
| 2012-06-29 | $49.10 | $49.10 | 59,000 | — | — |
| 2012-06-28 | $47.10 | $47.10 | 49,380 | — | — |
| 2012-06-27 | $46.10 | $46.10 | 41,080 | — | — |
| 2012-06-26 | $44.90 | $44.90 | 33,350 | — | — |
| 2012-06-25 | $44.40 | $44.40 | 39,360 | — | — |
| 2012-06-22 | $46.20 | $46.20 | 43,510 | — | — |
| 2012-06-21 | $44.60 | $44.60 | 69,800 | — | — |
| 2012-06-20 | $47.30 | $47.30 | 40,710 | — | — |
| 2012-06-19 | $48.30 | $48.30 | 49,170 | — | — |
| 2012-06-18 | $47.90 | $47.90 | 41,810 | — | — |
| 2012-06-15 | $47.60 | $47.60 | 34,400 | — | — |
| 2012-06-14 | $48.00 | $48.00 | 46,780 | — | — |
| 2012-06-13 | $46.40 | $46.40 | 78,750 | — | — |
| 2012-06-12 | $47.70 | $47.70 | 36,850 | — | — |
| 2012-06-11 | $47.30 | $47.30 | 34,300 | — | — |
| 2012-06-08 | $49.20 | $49.20 | 37,860 | — | — |
| 2012-06-07 | $51.30 | $51.30 | 46,520 | — | — |
| 2012-06-06 | $49.90 | $49.90 | 51,680 | — | — |
| 2012-06-05 | $48.30 | $48.30 | 42,380 | — | — |
| 2012-06-04 | $47.20 | $47.20 | 55,530 | — | — |
| 2012-06-01 | $47.50 | $47.50 | 60,070 | — | — |
| 2012-05-31 | $50.50 | $50.50 | 72,220 | — | — |
| 2012-05-30 | $50.30 | $50.30 | 112,740 | — | — |
| 2012-05-29 | $52.20 | $52.20 | 70,870 | — | — |
| 2012-05-25 | $50.70 | $50.70 | 32,150 | — | — |
| 2012-05-24 | $49.90 | $49.90 | 80,730 | — | — |
| 2012-05-23 | $51.10 | $51.10 | 49,100 | — | — |
| 2012-05-22 | $49.40 | $49.40 | 69,520 | — | — |
| 2012-05-21 | $50.10 | $50.10 | 58,100 | — | — |
| 2012-05-18 | $47.50 | $47.50 | 65,700 | — | — |
| 2012-05-17 | $49.10 | $49.10 | 57,750 | — | — |
| 2012-05-16 | $50.70 | $50.70 | 89,360 | — | — |
| 2012-05-15 | $49.90 | $49.90 | 66,960 | — | — |
| 2012-05-14 | $52.40 | $52.40 | 83,890 | — | — |
| 2012-05-11 | $55.60 | $55.60 | 55,800 | — | — |
| 2012-05-10 | $56.00 | $56.00 | 126,180 | — | — |
| 2012-05-09 | $54.90 | $54.90 | 179,870 | — | — |
| 2012-05-08 | $58.70 | $58.70 | 245,120 | — | — |
| 2012-05-07 | $59.70 | $59.70 | 115,320 | — | — |
| 2012-05-04 | $60.50 | $60.50 | 101,830 | — | — |
| 2012-05-03 | $61.30 | $61.30 | 105,270 | — | — |
| 2012-05-02 | $63.50 | $63.50 | 77,920 | — | — |
| 2012-05-01 | $64.70 | $64.70 | 131,350 | — | — |
| 2012-04-30 | $64.50 | $64.50 | 40,000 | — | — |
| 2012-04-27 | $64.70 | $64.70 | 53,140 | — | — |
| 2012-04-26 | $66.40 | $66.40 | 85,270 | — | — |
| 2012-04-25 | $64.20 | $64.20 | 54,950 | — | — |
| 2012-04-24 | $63.10 | $63.10 | 38,340 | — | — |
| 2012-04-23 | $63.30 | $63.30 | 48,430 | — | — |
| 2012-04-20 | $63.70 | $63.70 | 76,760 | — | — |
| 2012-04-19 | $61.80 | $61.80 | 45,470 | — | — |
| 2012-04-18 | $61.00 | $61.00 | 113,870 | — | — |
| 2012-04-17 | $63.00 | $63.00 | 93,260 | — | — |
| 2012-04-16 | $63.40 | $63.40 | 116,200 | — | — |
| 2012-04-13 | $63.50 | $63.50 | 63,320 | — | — |
| 2012-04-12 | $64.80 | $64.80 | 190,050 | — | — |
| 2012-04-11 | $60.00 | $60.00 | 47,380 | — | — |
| 2012-04-10 | $58.90 | $58.90 | 48,980 | — | — |
| 2012-04-09 | $60.00 | $60.00 | 27,410 | — | — |
| 2012-04-05 | $62.00 | $62.00 | 38,530 | — | — |
| 2012-04-04 | $61.60 | $61.60 | 56,660 | — | — |
| 2012-04-03 | $63.90 | $63.90 | 69,750 | — | — |
| 2012-04-02 | $64.10 | $64.10 | 118,210 | — | — |
| 2012-03-30 | $62.90 | $62.90 | 126,630 | — | — |
| 2012-03-29 | $58.40 | $58.40 | 91,640 | — | — |
| 2012-03-28 | $59.40 | $59.40 | 53,450 | — | — |
| 2012-03-27 | $60.50 | $60.50 | 46,830 | — | — |
| 2012-03-26 | $61.40 | $61.40 | 93,240 | — | — |
| 2012-03-23 | $60.30 | $60.30 | 70,070 | — | — |
| 2012-03-22 | $58.90 | $58.90 | 34,250 | — | — |
| 2012-03-21 | $60.10 | $60.10 | 29,200 | — | — |
| 2012-03-20 | $60.10 | $60.10 | 61,110 | — | — |
| 2012-03-19 | $60.70 | $60.70 | 72,680 | — | — |
| 2012-03-16 | $59.80 | $59.80 | 74,610 | — | — |
| 2012-03-15 | $60.80 | $60.80 | 47,380 | — | — |
| 2012-03-14 | $60.80 | $60.80 | 45,490 | — | — |
| 2012-03-13 | $61.70 | $61.70 | 62,600 | — | — |
| 2012-03-12 | $61.00 | $61.00 | 48,240 | — | — |
| 2012-03-09 | $62.50 | $62.50 | 74,070 | — | — |
| 2012-03-08 | $61.20 | $61.20 | 151,250 | — | — |
| 2012-03-07 | $58.10 | $58.10 | 93,330 | — | — |
| 2012-03-06 | $55.60 | $55.60 | 138,330 | — | — |
| 2012-03-05 | $57.30 | $57.30 | 108,940 | — | — |
| 2012-03-02 | $57.70 | $57.70 | 69,780 | — | — |
| 2012-03-01 | $60.00 | $60.00 | 77,110 | — | — |
| 2012-02-29 | $58.30 | $58.30 | 174,020 | — | — |
| 2012-02-28 | $57.90 | $57.90 | 243,140 | — | — |
| 2012-02-27 | $60.10 | $60.10 | 195,370 | — | — |
| 2012-02-24 | $57.90 | $57.90 | 72,440 | — | — |
| 2012-02-23 | $58.40 | $58.40 | 58,580 | — | — |
| 2012-02-22 | $59.70 | $59.70 | 27,850 | — | — |
| 2012-02-21 | $60.00 | $60.00 | 90,350 | — | — |
| 2012-02-17 | $59.10 | $59.10 | 50,020 | — | — |
| 2012-02-16 | $58.50 | $58.50 | 64,400 | — | — |
| 2012-02-15 | $57.90 | $57.90 | 54,800 | — | — |
| 2012-02-14 | $56.60 | $56.60 | 41,630 | — | — |
| 2012-02-13 | $56.70 | $56.70 | 72,600 | — | — |
| 2012-02-10 | $56.60 | $56.60 | 75,900 | — | — |
| 2012-02-09 | $58.00 | $58.00 | 42,770 | — | — |
| 2012-02-08 | $57.90 | $57.90 | 77,540 | — | — |
| 2012-02-07 | $58.70 | $58.70 | 57,400 | — | — |
| 2012-02-06 | $58.50 | $58.50 | 69,290 | — | — |
| 2012-02-03 | $59.50 | $59.50 | 66,640 | — | — |
| 2012-02-02 | $58.70 | $58.70 | 64,730 | — | — |
| 2012-02-01 | $57.90 | $57.90 | 105,430 | — | — |
| 2012-01-31 | $57.70 | $57.70 | 69,190 | — | — |
| 2012-01-30 | $55.00 | $55.00 | 34,890 | — | — |
| 2012-01-27 | $56.40 | $56.40 | 66,710 | — | — |
| 2012-01-26 | $55.80 | $55.80 | 95,590 | — | — |
| 2012-01-25 | $55.00 | $55.00 | 81,280 | — | — |
| 2012-01-24 | $52.40 | $52.40 | 51,320 | — | — |
| 2012-01-23 | $54.10 | $54.10 | 79,720 | — | — |
| 2012-01-20 | $53.60 | $53.60 | 69,280 | — | — |
| 2012-01-19 | $53.50 | $53.50 | 141,050 | — | — |
| 2012-01-18 | $50.90 | $50.90 | 81,950 | — | — |
| 2012-01-17 | $48.20 | $48.20 | 76,830 | — | — |
| 2012-01-13 | $47.30 | $47.30 | 81,470 | — | — |
| 2012-01-12 | $48.50 | $48.50 | 137,400 | — | — |
| 2012-01-11 | $48.70 | $48.70 | 86,160 | — | — |
| 2012-01-10 | $50.10 | $50.10 | 37,520 | — | — |
| 2012-01-09 | $49.50 | $49.50 | 64,570 | — | — |
| 2012-01-06 | $48.90 | $48.90 | 78,480 | — | — |
| 2012-01-05 | $50.10 | $50.10 | 70,120 | — | — |
| 2012-01-04 | $50.00 | $50.00 | 136,190 | — | — |
| 2012-01-03 | $50.70 | $50.70 | 80,590 | — | — |