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
- 1993-10-22 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 | $52.25 | $283.50 | 196,760 | — | — |
| 2012-12-28 | $51.55 | $279.70 | 218,880 | — | — |
| 2012-12-27 | $51.75 | $280.78 | 257,080 | — | — |
| 2012-12-26 | $51.20 | $273.73 | 190,280 | — | — |
| 2012-12-24 | $51.20 | $273.73 | 134,620 | — | — |
| 2012-12-21 | $50.85 | $271.86 | 921,980 | — | — |
| 2012-12-20 | $51.00 | $272.66 | 302,380 | — | — |
| 2012-12-19 | $50.55 | $270.26 | 212,940 | — | — |
| 2012-12-18 | $50.00 | $267.32 | 230,500 | — | — |
| 2012-12-17 | $49.65 | $265.44 | 199,220 | — | — |
| 2012-12-14 | $49.05 | $262.24 | 191,760 | — | — |
| 2012-12-13 | $48.65 | $260.10 | 134,380 | — | — |
| 2012-12-12 | $49.00 | $261.97 | 355,360 | — | — |
| 2012-12-11 | $48.45 | $259.03 | 205,320 | — | — |
| 2012-12-10 | $48.65 | $260.10 | 137,640 | — | — |
| 2012-12-07 | $48.25 | $257.96 | 141,920 | — | — |
| 2012-12-06 | $47.90 | $256.09 | 143,200 | — | — |
| 2012-12-05 | $47.65 | $254.75 | 144,620 | — | — |
| 2012-12-04 | $48.00 | $256.62 | 207,440 | — | — |
| 2012-12-03 | $48.25 | $257.96 | 204,760 | — | — |
| 2012-11-30 | $47.95 | $256.36 | 267,460 | — | — |
| 2012-11-29 | $47.15 | $252.08 | 220,400 | — | — |
| 2012-11-28 | $47.00 | $251.28 | 389,680 | — | — |
| 2012-11-27 | $46.50 | $248.60 | 282,660 | — | — |
| 2012-11-26 | $47.25 | $252.61 | 201,580 | — | — |
| 2012-11-23 | $47.20 | $252.35 | 58,040 | — | — |
| 2012-11-21 | $46.95 | $251.01 | 101,880 | — | — |
| 2012-11-20 | $46.75 | $249.94 | 98,060 | — | — |
| 2012-11-19 | $46.50 | $248.60 | 130,300 | — | — |
| 2012-11-16 | $45.55 | $243.52 | 301,700 | — | — |
| 2012-11-15 | $45.30 | $242.19 | 203,680 | — | — |
| 2012-11-14 | $45.30 | $242.19 | 275,980 | — | — |
| 2012-11-13 | $47.15 | $252.08 | 124,340 | — | — |
| 2012-11-12 | $46.90 | $250.74 | 155,600 | — | — |
| 2012-11-09 | $46.30 | $247.53 | 512,320 | — | — |
| 2012-11-08 | $46.05 | $246.20 | 236,660 | — | — |
| 2012-11-07 | $46.85 | $250.47 | 146,100 | — | — |
| 2012-11-06 | $47.90 | $256.09 | 148,120 | — | — |
| 2012-11-05 | $47.35 | $253.15 | 147,200 | — | — |
| 2012-11-02 | $47.35 | $253.15 | 219,040 | — | — |
| 2012-11-01 | $48.05 | $256.89 | 213,740 | — | — |
| 2012-10-31 | $47.45 | $253.68 | 529,640 | — | — |
| 2012-10-26 | $47.00 | $251.28 | 202,380 | — | — |
| 2012-10-25 | $46.60 | $249.14 | 250,480 | — | — |
| 2012-10-24 | $47.15 | $252.08 | 189,440 | — | — |
| 2012-10-23 | $47.30 | $252.88 | 210,540 | — | — |
| 2012-10-22 | $47.55 | $254.22 | 175,280 | — | — |
| 2012-10-19 | $47.55 | $254.22 | 300,500 | — | — |
| 2012-10-18 | $48.05 | $256.89 | 266,760 | — | — |
| 2012-10-17 | $48.05 | $256.89 | 267,600 | — | — |
| 2012-10-16 | $48.15 | $257.42 | 231,640 | — | — |
| 2012-10-15 | $48.20 | $257.69 | 192,020 | — | — |
| 2012-10-12 | $47.45 | $253.68 | 251,120 | — | — |
| 2012-10-11 | $47.95 | $256.36 | 435,220 | — | — |
| 2012-10-10 | $47.75 | $255.29 | 2,760,560 | — | — |
| 2012-10-09 | $49.05 | $262.24 | 97,700 | — | — |
| 2012-10-08 | $49.00 | $261.97 | 71,500 | — | — |
| 2012-10-05 | $49.20 | $263.04 | 105,380 | — | — |
| 2012-10-04 | $49.15 | $262.77 | 152,800 | — | — |
| 2012-10-03 | $48.95 | $261.70 | 267,540 | — | — |
| 2012-10-02 | $49.00 | $261.97 | 111,340 | — | — |
| 2012-10-01 | $48.15 | $257.42 | 166,960 | — | — |
| 2012-09-28 | $48.30 | $258.23 | 188,660 | — | — |
| 2012-09-27 | $48.40 | $258.76 | 217,780 | — | — |
| 2012-09-26 | $47.45 | $253.68 | 245,060 | — | — |
| 2012-09-25 | $48.60 | $255.82 | 225,800 | — | — |
| 2012-09-24 | $49.80 | $262.14 | 148,700 | — | — |
| 2012-09-21 | $49.95 | $262.93 | 239,200 | — | — |
| 2012-09-20 | $49.90 | $262.66 | 157,700 | — | — |
| 2012-09-19 | $50.85 | $267.66 | 204,560 | — | — |
| 2012-09-18 | $51.25 | $269.77 | 115,320 | — | — |
| 2012-09-17 | $50.85 | $267.66 | 87,000 | — | — |
| 2012-09-14 | $50.90 | $267.93 | 169,080 | — | — |
| 2012-09-13 | $50.10 | $263.72 | 145,000 | — | — |
| 2012-09-12 | $49.50 | $260.56 | 122,720 | — | — |
| 2012-09-11 | $49.55 | $260.82 | 202,980 | — | — |
| 2012-09-10 | $48.50 | $255.29 | 179,700 | — | — |
| 2012-09-07 | $49.45 | $260.30 | 247,740 | — | — |
| 2012-09-06 | $49.15 | $258.72 | 266,720 | — | — |
| 2012-09-05 | $47.45 | $249.77 | 188,500 | — | — |
| 2012-09-04 | $47.45 | $249.77 | 126,280 | — | — |
| 2012-08-31 | $46.90 | $246.87 | 106,000 | — | — |
| 2012-08-30 | $46.80 | $246.35 | 90,900 | — | — |
| 2012-08-29 | $47.05 | $247.66 | 91,420 | — | — |
| 2012-08-28 | $46.50 | $244.77 | 120,620 | — | — |
| 2012-08-27 | $46.50 | $244.77 | 76,340 | — | — |
| 2012-08-24 | $46.35 | $243.98 | 124,260 | — | — |
| 2012-08-23 | $45.80 | $241.08 | 102,000 | — | — |
| 2012-08-22 | $46.35 | $243.98 | 150,800 | — | — |
| 2012-08-21 | $46.50 | $244.77 | 109,640 | — | — |
| 2012-08-20 | $46.20 | $243.19 | 92,940 | — | — |
| 2012-08-17 | $46.05 | $242.40 | 89,680 | — | — |
| 2012-08-16 | $45.60 | $240.03 | 110,380 | — | — |
| 2012-08-15 | $45.10 | $237.40 | 76,880 | — | — |
| 2012-08-14 | $44.70 | $235.29 | 104,400 | — | — |
| 2012-08-13 | $44.90 | $236.34 | 269,440 | — | — |
| 2012-08-10 | $44.65 | $235.03 | 94,680 | — | — |
| 2012-08-09 | $44.25 | $232.92 | 565,080 | — | — |
| 2012-08-08 | $45.10 | $237.40 | 92,720 | — | — |
| 2012-08-07 | $44.90 | $236.34 | 123,700 | — | — |
| 2012-08-06 | $45.50 | $239.50 | 179,840 | — | — |
| 2012-08-03 | $44.95 | $236.61 | 130,100 | — | — |
| 2012-08-02 | $44.35 | $233.45 | 82,240 | — | — |
| 2012-08-01 | $44.40 | $233.71 | 150,320 | — | — |
| 2012-07-31 | $44.70 | $235.29 | 106,180 | — | — |
| 2012-07-30 | $44.85 | $236.08 | 129,200 | — | — |
| 2012-07-27 | $44.95 | $236.61 | 140,500 | — | — |
| 2012-07-26 | $44.40 | $233.71 | 92,280 | — | — |
| 2012-07-25 | $44.30 | $233.19 | 152,260 | — | — |
| 2012-07-24 | $44.05 | $231.87 | 210,380 | — | — |
| 2012-07-23 | $44.00 | $231.61 | 149,200 | — | — |
| 2012-07-20 | $44.45 | $233.98 | 179,080 | — | — |
| 2012-07-19 | $44.70 | $235.29 | 225,880 | — | — |
| 2012-07-18 | $45.80 | $241.08 | 135,140 | — | — |
| 2012-07-17 | $45.60 | $240.03 | 176,560 | — | — |
| 2012-07-16 | $44.60 | $234.77 | 79,660 | — | — |
| 2012-07-13 | $44.70 | $235.29 | 136,460 | — | — |
| 2012-07-12 | $44.85 | $236.08 | 235,600 | — | — |
| 2012-07-11 | $43.60 | $229.50 | 295,140 | — | — |
| 2012-07-10 | $43.05 | $226.61 | 177,060 | — | — |
| 2012-07-09 | $43.45 | $228.71 | 157,060 | — | — |
| 2012-07-06 | $43.55 | $229.24 | 102,160 | — | — |
| 2012-07-05 | $43.35 | $228.19 | 137,740 | — | — |
| 2012-07-03 | $43.50 | $228.98 | 77,200 | — | — |
| 2012-07-02 | $43.35 | $228.19 | 185,200 | — | — |
| 2012-06-29 | $42.35 | $222.92 | 266,500 | — | — |
| 2012-06-28 | $40.95 | $215.55 | 180,960 | — | — |
| 2012-06-27 | $40.10 | $211.08 | 243,240 | — | — |
| 2012-06-26 | $40.15 | $208.05 | 219,720 | — | — |
| 2012-06-25 | $39.95 | $207.02 | 267,740 | — | — |
| 2012-06-22 | $41.05 | $212.72 | 322,080 | — | — |
| 2012-06-21 | $40.50 | $209.87 | 337,640 | — | — |
| 2012-06-20 | $41.00 | $212.46 | 417,720 | — | — |
| 2012-06-19 | $41.20 | $213.49 | 446,600 | — | — |
| 2012-06-18 | $41.40 | $214.53 | 355,800 | — | — |
| 2012-06-15 | $41.30 | $214.01 | 322,900 | — | — |
| 2012-06-14 | $41.25 | $213.75 | 168,080 | — | — |
| 2012-06-13 | $40.50 | $209.87 | 159,760 | — | — |
| 2012-06-12 | $40.75 | $211.16 | 232,000 | — | — |
| 2012-06-11 | $40.45 | $209.61 | 280,520 | — | — |
| 2012-06-08 | $41.60 | $215.57 | 276,140 | — | — |
| 2012-06-07 | $41.50 | $215.05 | 153,460 | — | — |
| 2012-06-06 | $42.25 | $218.93 | 285,720 | — | — |
| 2012-06-05 | $40.80 | $211.42 | 171,560 | — | — |
| 2012-06-04 | $39.95 | $207.02 | 179,400 | — | — |
| 2012-06-01 | $40.30 | $208.83 | 219,880 | — | — |
| 2012-05-31 | $41.55 | $215.31 | 276,200 | — | — |
| 2012-05-30 | $41.45 | $214.79 | 444,720 | — | — |
| 2012-05-29 | $41.50 | $215.05 | 587,440 | — | — |
| 2012-05-25 | $41.95 | $217.38 | 102,360 | — | — |
| 2012-05-24 | $42.10 | $218.16 | 174,020 | — | — |
| 2012-05-23 | $42.25 | $218.93 | 291,280 | — | — |
| 2012-05-22 | $41.80 | $216.60 | 225,780 | — | — |
| 2012-05-21 | $42.45 | $219.97 | 136,520 | — | — |
| 2012-05-18 | $41.50 | $215.05 | 228,520 | — | — |
| 2012-05-17 | $42.15 | $218.42 | 289,640 | — | — |
| 2012-05-16 | $43.15 | $223.60 | 104,200 | — | — |
| 2012-05-15 | $44.15 | $228.78 | 190,820 | — | — |
| 2012-05-14 | $44.70 | $231.63 | 237,800 | — | — |
| 2012-05-11 | $45.40 | $235.26 | 171,700 | — | — |
| 2012-05-10 | $45.75 | $237.07 | 454,480 | — | — |
| 2012-05-09 | $44.65 | $231.37 | 192,300 | — | — |
| 2012-05-08 | $44.50 | $230.59 | 154,620 | — | — |
| 2012-05-07 | $44.75 | $231.89 | 177,640 | — | — |
| 2012-05-04 | $44.00 | $228.00 | 191,220 | — | — |
| 2012-05-03 | $45.10 | $233.70 | 322,000 | — | — |
| 2012-05-02 | $45.05 | $233.44 | 161,400 | — | — |
| 2012-05-01 | $44.95 | $232.92 | 172,200 | — | — |
| 2012-04-30 | $44.50 | $230.59 | 195,120 | — | — |
| 2012-04-27 | $44.90 | $232.67 | 150,460 | — | — |
| 2012-04-26 | $44.95 | $232.92 | 133,120 | — | — |
| 2012-04-25 | $45.00 | $233.18 | 240,120 | — | — |
| 2012-04-24 | $44.75 | $231.89 | 203,000 | — | — |
| 2012-04-23 | $43.45 | $225.15 | 134,740 | — | — |
| 2012-04-20 | $44.20 | $229.04 | 238,160 | — | — |
| 2012-04-19 | $43.50 | $225.41 | 204,860 | — | — |
| 2012-04-18 | $43.85 | $227.22 | 240,520 | — | — |
| 2012-04-17 | $44.80 | $232.15 | 279,640 | — | — |
| 2012-04-16 | $43.85 | $227.22 | 190,760 | — | — |
| 2012-04-13 | $42.85 | $222.04 | 199,220 | — | — |
| 2012-04-12 | $43.20 | $223.86 | 408,260 | — | — |
| 2012-04-11 | $42.15 | $218.42 | 516,420 | — | — |
| 2012-04-10 | $41.65 | $215.82 | 513,820 | — | — |
| 2012-04-09 | $43.35 | $224.63 | 277,980 | — | — |
| 2012-04-05 | $44.45 | $230.33 | 173,780 | — | — |
| 2012-04-04 | $44.55 | $230.85 | 249,840 | — | — |
| 2012-04-03 | $45.25 | $234.48 | 191,400 | — | — |
| 2012-04-02 | $45.20 | $234.22 | 259,240 | — | — |
| 2012-03-30 | $44.95 | $232.92 | 233,980 | — | — |
| 2012-03-29 | $45.15 | $233.96 | 568,960 | — | — |
| 2012-03-28 | $45.50 | $235.77 | 229,160 | — | — |
| 2012-03-27 | $45.80 | $234.09 | 174,340 | — | — |
| 2012-03-26 | $45.60 | $233.07 | 226,080 | — | — |
| 2012-03-23 | $44.05 | $225.15 | 303,880 | — | — |
| 2012-03-22 | $44.80 | $228.98 | 149,380 | — | — |
| 2012-03-21 | $46.00 | $235.11 | 173,720 | — | — |
| 2012-03-20 | $46.05 | $235.37 | 152,500 | — | — |
| 2012-03-19 | $46.10 | $235.62 | 148,300 | — | — |
| 2012-03-16 | $45.55 | $232.81 | 192,360 | — | — |
| 2012-03-15 | $45.55 | $232.81 | 140,240 | — | — |
| 2012-03-14 | $45.15 | $230.77 | 214,240 | — | — |
| 2012-03-13 | $46.30 | $236.65 | 202,500 | — | — |
| 2012-03-12 | $44.60 | $227.96 | 174,880 | — | — |
| 2012-03-09 | $44.40 | $226.94 | 262,480 | — | — |
| 2012-03-08 | $44.05 | $225.15 | 242,360 | — | — |
| 2012-03-07 | $43.95 | $224.64 | 156,580 | — | — |
| 2012-03-06 | $43.40 | $221.82 | 205,880 | — | — |
| 2012-03-05 | $44.65 | $228.21 | 256,360 | — | — |
| 2012-03-02 | $43.85 | $224.12 | 240,780 | — | — |
| 2012-03-01 | $43.80 | $223.87 | 173,120 | — | — |
| 2012-02-29 | $43.25 | $221.06 | 327,800 | — | — |
| 2012-02-28 | $44.00 | $224.89 | 216,140 | — | — |
| 2012-02-27 | $44.90 | $229.49 | 289,900 | — | — |
| 2012-02-24 | $43.90 | $224.38 | 308,480 | — | — |
| 2012-02-23 | $42.45 | $216.97 | 280,380 | — | — |
| 2012-02-22 | $41.25 | $210.83 | 207,740 | — | — |
| 2012-02-21 | $41.60 | $212.62 | 232,220 | — | — |
| 2012-02-17 | $42.45 | $216.97 | 309,480 | — | — |
| 2012-02-16 | $43.30 | $221.31 | 114,800 | — | — |
| 2012-02-15 | $42.25 | $215.95 | 143,040 | — | — |
| 2012-02-14 | $42.50 | $217.22 | 127,740 | — | — |
| 2012-02-13 | $43.00 | $219.78 | 161,540 | — | — |
| 2012-02-10 | $42.65 | $217.99 | 145,280 | — | — |
| 2012-02-09 | $43.20 | $220.80 | 254,040 | — | — |
| 2012-02-08 | $43.05 | $220.04 | 285,760 | — | — |
| 2012-02-07 | $43.35 | $221.57 | 271,200 | — | — |
| 2012-02-06 | $44.50 | $227.45 | 162,120 | — | — |
| 2012-02-03 | $44.70 | $228.47 | 844,540 | — | — |
| 2012-02-02 | $44.75 | $228.72 | 209,380 | — | — |
| 2012-02-01 | $44.20 | $225.91 | 213,220 | — | — |
| 2012-01-31 | $43.00 | $219.78 | 184,100 | — | — |
| 2012-01-30 | $42.55 | $217.48 | 139,960 | — | — |
| 2012-01-27 | $42.85 | $219.01 | 174,540 | — | — |
| 2012-01-26 | $43.15 | $220.55 | 183,620 | — | — |
| 2012-01-25 | $42.80 | $218.76 | 247,760 | — | — |
| 2012-01-24 | $41.20 | $210.58 | 137,800 | — | — |
| 2012-01-23 | $40.95 | $209.30 | 100,000 | — | — |
| 2012-01-20 | $41.15 | $210.32 | 469,840 | — | — |
| 2012-01-19 | $41.10 | $210.07 | 293,140 | — | — |
| 2012-01-18 | $40.20 | $205.47 | 233,860 | — | — |
| 2012-01-17 | $38.60 | $197.29 | 152,480 | — | — |
| 2012-01-13 | $38.00 | $194.22 | 130,120 | — | — |
| 2012-01-12 | $38.35 | $196.01 | 184,920 | — | — |
| 2012-01-11 | $37.95 | $193.97 | 200,880 | — | — |
| 2012-01-10 | $37.80 | $193.20 | 160,060 | — | — |
| 2012-01-09 | $37.30 | $190.65 | 246,900 | — | — |
| 2012-01-06 | $37.70 | $192.69 | 173,320 | — | — |
| 2012-01-05 | $37.80 | $193.20 | 268,900 | — | — |
| 2012-01-04 | $37.70 | $192.69 | 231,620 | — | — |
| 2012-01-03 | $38.20 | $195.25 | 175,480 | — | — |