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
- 2005-11-10 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 | $148.80 | $148.80 | 2,425 | — | — |
| 2012-12-28 | $153.60 | $153.60 | 2,848 | — | — |
| 2012-12-27 | $139.20 | $139.20 | 402 | — | — |
| 2012-12-26 | $139.20 | $139.20 | 316 | — | — |
| 2012-12-24 | $139.20 | $139.20 | 405 | — | — |
| 2012-12-21 | $139.20 | $139.20 | 602 | — | — |
| 2012-12-20 | $139.20 | $139.20 | 457 | — | — |
| 2012-12-19 | $139.20 | $139.20 | 314 | — | — |
| 2012-12-18 | $139.20 | $139.20 | 954 | — | — |
| 2012-12-17 | $144.00 | $144.00 | 1,252 | — | — |
| 2012-12-14 | $144.00 | $144.00 | 358 | — | — |
| 2012-12-13 | $139.20 | $139.20 | 720 | — | — |
| 2012-12-12 | $148.80 | $148.80 | 3,082 | — | — |
| 2012-12-11 | $139.20 | $139.20 | 1,363 | — | — |
| 2012-12-10 | $144.00 | $144.00 | 1,248 | — | — |
| 2012-12-07 | $148.80 | $148.80 | 1,146 | — | — |
| 2012-12-06 | $144.00 | $144.00 | 1,154 | — | — |
| 2012-12-05 | $148.80 | $148.80 | 533 | — | — |
| 2012-12-04 | $158.40 | $158.40 | 586 | — | — |
| 2012-12-03 | $153.60 | $153.60 | 4,226 | — | — |
| 2012-11-30 | $158.40 | $158.40 | 2,331 | — | — |
| 2012-11-29 | $153.60 | $153.60 | 8,206 | — | — |
| 2012-11-28 | $225.60 | $225.60 | 1,107 | — | — |
| 2012-11-27 | $206.40 | $206.40 | 650 | — | — |
| 2012-11-26 | $201.60 | $201.60 | 219 | — | — |
| 2012-11-23 | $201.60 | $201.60 | 207 | — | — |
| 2012-11-21 | $192.00 | $192.00 | 770 | — | — |
| 2012-11-20 | $187.20 | $187.20 | 136 | — | — |
| 2012-11-19 | $177.60 | $177.60 | 315 | — | — |
| 2012-11-16 | $172.80 | $172.80 | 27 | — | — |
| 2012-11-15 | $177.60 | $177.60 | 348 | — | — |
| 2012-11-14 | $182.40 | $182.40 | 206 | — | — |
| 2012-11-13 | $172.80 | $172.80 | 370 | — | — |
| 2012-11-12 | $182.40 | $182.40 | 155 | — | — |
| 2012-11-09 | $182.40 | $182.40 | 400 | — | — |
| 2012-11-08 | $201.60 | $201.60 | 180 | — | — |
| 2012-11-07 | $196.80 | $196.80 | 224 | — | — |
| 2012-11-06 | $201.60 | $201.60 | 110 | — | — |
| 2012-11-05 | $201.60 | $201.60 | 109 | — | — |
| 2012-11-02 | $196.80 | $196.80 | 78 | — | — |
| 2012-11-01 | $196.80 | $196.80 | 77 | — | — |
| 2012-10-31 | $196.80 | $196.80 | 206 | — | — |
| 2012-10-26 | $192.00 | $192.00 | 659 | — | — |
| 2012-10-25 | $206.40 | $206.40 | 107 | — | — |
| 2012-10-24 | $201.60 | $201.60 | 196 | — | — |
| 2012-10-23 | $201.60 | $201.60 | 302 | — | — |
| 2012-10-22 | $206.40 | $206.40 | 373 | — | — |
| 2012-10-19 | $225.60 | $225.60 | 333 | — | — |
| 2012-10-18 | $220.80 | $220.80 | 256 | — | — |
| 2012-10-17 | $230.40 | $230.40 | 32 | — | — |
| 2012-10-16 | $230.40 | $230.40 | 626 | — | — |
| 2012-10-15 | $230.40 | $230.40 | 105 | — | — |
| 2012-10-12 | $225.60 | $225.60 | 433 | — | — |
| 2012-10-11 | $230.40 | $230.40 | 416 | — | — |
| 2012-10-10 | $235.20 | $235.20 | 260 | — | — |
| 2012-10-09 | $240.00 | $240.00 | 280 | — | — |
| 2012-10-08 | $235.20 | $235.20 | 106 | — | — |
| 2012-10-05 | $235.20 | $235.20 | 279 | — | — |
| 2012-10-04 | $254.40 | $254.40 | 123 | — | — |
| 2012-10-03 | $244.80 | $244.80 | 176 | — | — |
| 2012-10-02 | $240.00 | $240.00 | 390 | — | — |
| 2012-10-01 | $244.80 | $244.80 | 200 | — | — |
| 2012-09-28 | $244.80 | $244.80 | 312 | — | — |
| 2012-09-27 | $244.80 | $244.80 | 578 | — | — |
| 2012-09-26 | $249.60 | $249.60 | 1,259 | — | — |
| 2012-09-25 | $240.00 | $240.00 | 445 | — | — |
| 2012-09-24 | $244.80 | $244.80 | 796 | — | — |
| 2012-09-21 | $273.60 | $273.60 | 2,943 | — | — |
| 2012-09-20 | $249.60 | $249.60 | 498 | — | — |
| 2012-09-19 | $240.00 | $240.00 | 313 | — | — |
| 2012-09-18 | $235.20 | $235.20 | 258 | — | — |
| 2012-09-17 | $230.40 | $230.40 | 171 | — | — |
| 2012-09-14 | $235.20 | $235.20 | 349 | — | — |
| 2012-09-13 | $240.00 | $240.00 | 564 | — | — |
| 2012-09-12 | $240.00 | $240.00 | 160 | — | — |
| 2012-09-11 | $244.80 | $244.80 | 369 | — | — |
| 2012-09-10 | $230.40 | $230.40 | 154 | — | — |
| 2012-09-07 | $225.60 | $225.60 | 484 | — | — |
| 2012-09-06 | $225.60 | $225.60 | 402 | — | — |
| 2012-09-05 | $235.20 | $235.20 | 184 | — | — |
| 2012-09-04 | $235.20 | $235.20 | 315 | — | — |
| 2012-08-31 | $225.60 | $225.60 | 812 | — | — |
| 2012-08-30 | $230.40 | $230.40 | 823 | — | — |
| 2012-08-29 | $254.40 | $254.40 | 882 | — | — |
| 2012-08-28 | $264.00 | $264.00 | 3,580 | — | — |
| 2012-08-27 | $225.60 | $225.60 | 634 | — | — |
| 2012-08-24 | $220.80 | $220.80 | 441 | — | — |
| 2012-08-23 | $235.20 | $235.20 | 175 | — | — |
| 2012-08-22 | $240.00 | $240.00 | 157 | — | — |
| 2012-08-21 | $235.20 | $235.20 | 69 | — | — |
| 2012-08-20 | $235.20 | $235.20 | 238 | — | — |
| 2012-08-17 | $240.00 | $240.00 | 156 | — | — |
| 2012-08-16 | $244.80 | $244.80 | 99 | — | — |
| 2012-08-15 | $240.00 | $240.00 | 166 | — | — |
| 2012-08-14 | $240.00 | $240.00 | 108 | — | — |
| 2012-08-13 | $235.20 | $235.20 | 106 | — | — |
| 2012-08-10 | $235.20 | $235.20 | 151 | — | — |
| 2012-08-09 | $235.20 | $235.20 | 172 | — | — |
| 2012-08-08 | $240.00 | $240.00 | 225 | — | — |
| 2012-08-07 | $235.20 | $235.20 | 161 | — | — |
| 2012-08-06 | $249.60 | $249.60 | 305 | — | — |
| 2012-08-03 | $235.20 | $235.20 | 392 | — | — |
| 2012-08-02 | $240.00 | $240.00 | 305 | — | — |
| 2012-08-01 | $240.00 | $240.00 | 285 | — | — |
| 2012-07-31 | $235.20 | $235.20 | 247 | — | — |
| 2012-07-30 | $240.00 | $240.00 | 131 | — | — |
| 2012-07-27 | $235.20 | $235.20 | 191 | — | — |
| 2012-07-26 | $235.20 | $235.20 | 415 | — | — |
| 2012-07-25 | $244.80 | $244.80 | 213 | — | — |
| 2012-07-24 | $244.80 | $244.80 | 572 | — | — |
| 2012-07-23 | $244.80 | $244.80 | 208 | — | — |
| 2012-07-20 | $230.40 | $230.40 | 621 | — | — |
| 2012-07-19 | $240.00 | $240.00 | 949 | — | — |
| 2012-07-18 | $196.80 | $196.80 | 999 | — | — |
| 2012-07-17 | $220.80 | $220.80 | 1,175 | — | — |
| 2012-07-16 | $254.40 | $254.40 | 600 | — | — |
| 2012-07-13 | $268.80 | $268.80 | 593 | — | — |
| 2012-07-12 | $264.00 | $264.00 | 991 | — | — |
| 2012-07-11 | $278.40 | $278.40 | 847 | — | — |
| 2012-07-10 | $249.60 | $249.60 | 4,129 | — | — |
| 2012-07-09 | $360.00 | $360.00 | 4,304 | — | — |
| 2012-07-06 | $312.00 | $312.00 | 4,266 | — | — |
| 2012-07-05 | $259.20 | $259.20 | 2,495 | — | — |
| 2012-07-03 | $201.60 | $201.60 | 590 | — | — |
| 2012-07-02 | $168.00 | $168.00 | 279 | — | — |
| 2012-06-29 | $153.60 | $153.60 | 396 | — | — |
| 2012-06-28 | $144.00 | $144.00 | 697 | — | — |
| 2012-06-27 | $148.80 | $148.80 | 281 | — | — |
| 2012-06-26 | $158.40 | $158.40 | 23 | — | — |
| 2012-06-25 | $153.60 | $153.60 | 448 | — | — |
| 2012-06-22 | $148.80 | $148.80 | 856 | — | — |
| 2012-06-21 | $182.40 | $182.40 | 142 | — | — |
| 2012-06-20 | $182.40 | $182.40 | 118 | — | — |
| 2012-06-19 | $177.60 | $177.60 | 88 | — | — |
| 2012-06-18 | $182.40 | $182.40 | 97 | — | — |
| 2012-06-15 | $177.60 | $177.60 | 125 | — | — |
| 2012-06-14 | $168.00 | $168.00 | 58 | — | — |
| 2012-06-13 | $163.20 | $163.20 | 998 | — | — |
| 2012-06-12 | $172.80 | $172.80 | 177 | — | — |
| 2012-06-11 | $168.00 | $168.00 | 192 | — | — |
| 2012-06-08 | $177.60 | $177.60 | 261 | — | — |
| 2012-06-07 | $177.60 | $177.60 | 220 | — | — |
| 2012-06-06 | $187.20 | $187.20 | 333 | — | — |
| 2012-06-05 | $182.40 | $182.40 | 113 | — | — |
| 2012-06-04 | $182.40 | $182.40 | 260 | — | — |
| 2012-06-01 | $196.80 | $196.80 | 173 | — | — |
| 2012-05-31 | $196.80 | $196.80 | 73 | — | — |
| 2012-05-30 | $196.80 | $196.80 | 365 | — | — |
| 2012-05-29 | $192.00 | $192.00 | 69 | — | — |
| 2012-05-25 | $187.20 | $187.20 | 70 | — | — |
| 2012-05-24 | $192.00 | $192.00 | 50 | — | — |
| 2012-05-23 | $196.80 | $196.80 | 120 | — | — |
| 2012-05-22 | $192.00 | $192.00 | 145 | — | — |
| 2012-05-21 | $196.80 | $196.80 | 364 | — | — |
| 2012-05-18 | $192.00 | $192.00 | 968 | — | — |
| 2012-05-17 | $206.40 | $206.40 | 96 | — | — |
| 2012-05-16 | $201.60 | $201.60 | 161 | — | — |
| 2012-05-15 | $211.20 | $211.20 | 226 | — | — |
| 2012-05-14 | $216.00 | $216.00 | 89 | — | — |
| 2012-05-11 | $216.00 | $216.00 | 88 | — | — |
| 2012-05-10 | $220.80 | $220.80 | 315 | — | — |
| 2012-05-09 | $201.60 | $201.60 | 154 | — | — |
| 2012-05-08 | $206.40 | $206.40 | 117 | — | — |
| 2012-05-07 | $216.00 | $216.00 | 41 | — | — |
| 2012-05-04 | $206.40 | $206.40 | 242 | — | — |
| 2012-05-03 | $206.40 | $206.40 | 161 | — | — |
| 2012-05-02 | $216.00 | $216.00 | 114 | — | — |
| 2012-05-01 | $206.40 | $206.40 | 121 | — | — |
| 2012-04-30 | $206.40 | $206.40 | 357 | — | — |
| 2012-04-27 | $211.20 | $211.20 | 116 | — | — |
| 2012-04-26 | $206.40 | $206.40 | 286 | — | — |
| 2012-04-25 | $216.00 | $216.00 | 257 | — | — |
| 2012-04-24 | $216.00 | $216.00 | 210 | — | — |
| 2012-04-23 | $220.80 | $220.80 | 41 | — | — |
| 2012-04-20 | $220.80 | $220.80 | 90 | — | — |
| 2012-04-19 | $225.60 | $225.60 | 112 | — | — |
| 2012-04-18 | $220.80 | $220.80 | 92 | — | — |
| 2012-04-17 | $220.80 | $220.80 | 108 | — | — |
| 2012-04-16 | $220.80 | $220.80 | 100 | — | — |
| 2012-04-13 | $220.80 | $220.80 | 140 | — | — |
| 2012-04-12 | $216.00 | $216.00 | 165 | — | — |
| 2012-04-11 | $220.80 | $220.80 | 112 | — | — |
| 2012-04-10 | $211.20 | $211.20 | 305 | — | — |
| 2012-04-09 | $216.00 | $216.00 | 1,180 | — | — |
| 2012-04-05 | $235.20 | $235.20 | 408 | — | — |
| 2012-04-04 | $235.20 | $235.20 | 406 | — | — |
| 2012-04-03 | $244.80 | $244.80 | 590 | — | — |
| 2012-04-02 | $254.40 | $254.40 | 642 | — | — |
| 2012-03-30 | $254.40 | $254.40 | 1,552 | — | — |
| 2012-03-29 | $249.60 | $249.60 | 607 | — | — |
| 2012-03-28 | $240.00 | $240.00 | 92 | — | — |
| 2012-03-27 | $235.20 | $235.20 | 218 | — | — |
| 2012-03-26 | $230.40 | $230.40 | 296 | — | — |
| 2012-03-23 | $230.40 | $230.40 | 59 | — | — |
| 2012-03-22 | $235.20 | $235.20 | 151 | — | — |
| 2012-03-21 | $230.40 | $230.40 | 184 | — | — |
| 2012-03-20 | $235.20 | $235.20 | 163 | — | — |
| 2012-03-19 | $230.40 | $230.40 | 299 | — | — |
| 2012-03-16 | $244.80 | $244.80 | 136 | — | — |
| 2012-03-15 | $240.00 | $240.00 | 43 | — | — |
| 2012-03-14 | $230.40 | $230.40 | 129 | — | — |
| 2012-03-13 | $235.20 | $235.20 | 169 | — | — |
| 2012-03-12 | $230.40 | $230.40 | 208 | — | — |
| 2012-03-09 | $235.20 | $235.20 | 163 | — | — |
| 2012-03-08 | $230.40 | $230.40 | 193 | — | — |
| 2012-03-07 | $235.20 | $235.20 | 59 | — | — |
| 2012-03-06 | $230.40 | $230.40 | 954 | — | — |
| 2012-03-05 | $230.40 | $230.40 | 252 | — | — |
| 2012-03-02 | $244.80 | $244.80 | 122 | — | — |
| 2012-03-01 | $244.80 | $244.80 | 74 | — | — |
| 2012-02-29 | $249.60 | $249.60 | 142 | — | — |
| 2012-02-28 | $249.60 | $249.60 | 185 | — | — |
| 2012-02-27 | $254.40 | $254.40 | 435 | — | — |
| 2012-02-24 | $254.40 | $254.40 | 190 | — | — |
| 2012-02-23 | $264.00 | $264.00 | 157 | — | — |
| 2012-02-22 | $249.60 | $249.60 | 197 | — | — |
| 2012-02-21 | $240.00 | $240.00 | 247 | — | — |
| 2012-02-17 | $259.20 | $259.20 | 79 | — | — |
| 2012-02-16 | $254.40 | $254.40 | 223 | — | — |
| 2012-02-15 | $273.60 | $273.60 | 318 | — | — |
| 2012-02-14 | $278.40 | $278.40 | 137 | — | — |
| 2012-02-13 | $283.20 | $283.20 | 102 | — | — |
| 2012-02-10 | $288.00 | $288.00 | 99 | — | — |
| 2012-02-09 | $288.00 | $288.00 | 73 | — | — |
| 2012-02-08 | $297.60 | $297.60 | 135 | — | — |
| 2012-02-07 | $288.00 | $288.00 | 160 | — | — |
| 2012-02-06 | $278.40 | $278.40 | 290 | — | — |
| 2012-02-03 | $288.00 | $288.00 | 531 | — | — |
| 2012-02-02 | $307.20 | $307.20 | 227 | — | — |
| 2012-02-01 | $307.20 | $307.20 | 675 | — | — |
| 2012-01-31 | $307.20 | $307.20 | 1,716 | — | — |
| 2012-01-30 | $264.00 | $264.00 | 417 | — | — |
| 2012-01-27 | $249.60 | $249.60 | 159 | — | — |
| 2012-01-26 | $249.60 | $249.60 | 125 | — | — |
| 2012-01-25 | $254.40 | $254.40 | 278 | — | — |
| 2012-01-24 | $254.40 | $254.40 | 137 | — | — |
| 2012-01-23 | $254.40 | $254.40 | 280 | — | — |
| 2012-01-20 | $259.20 | $259.20 | 421 | — | — |
| 2012-01-19 | $264.00 | $264.00 | 950 | — | — |
| 2012-01-18 | $240.00 | $240.00 | 1,405 | — | — |
| 2012-01-17 | $206.40 | $206.40 | 268 | — | — |
| 2012-01-13 | $201.60 | $201.60 | 231 | — | — |
| 2012-01-12 | $206.40 | $206.40 | 273 | — | — |
| 2012-01-11 | $196.80 | $196.80 | 164 | — | — |
| 2012-01-10 | $196.80 | $196.80 | 442 | — | — |
| 2012-01-09 | $196.80 | $196.80 | 337 | — | — |
| 2012-01-06 | $187.20 | $187.20 | 460 | — | — |
| 2012-01-05 | $192.00 | $192.00 | 206 | — | — |
| 2012-01-04 | $187.20 | $187.20 | 158 | — | — |
| 2012-01-03 | $192.00 | $192.00 | 439 | — | — |