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
- 2009-02-13 to 2026-08-27
- 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 |
|---|---|---|---|
| 2012-12-31 | $57.25 | $57.25 | 1,600 |
| 2012-12-28 | $57.10 | $57.10 | 200 |
| 2012-12-27 | $56.60 | $56.60 | 0 |
| 2012-12-26 | $56.60 | $56.60 | 2,900 |
| 2012-12-24 | $57.08 | $57.08 | 0 |
| 2012-12-21 | $57.08 | $57.08 | 0 |
| 2012-12-20 | $57.08 | $57.08 | 38,900 |
| 2012-12-19 | $57.35 | $57.35 | 100 |
| 2012-12-18 | $58.05 | $58.05 | 1,300 |
| 2012-12-17 | $56.00 | $56.00 | 8,400 |
| 2012-12-14 | $53.51 | $53.51 | 0 |
| 2012-12-13 | $53.51 | $53.51 | 50,600 |
| 2012-12-12 | $53.15 | $53.15 | 100,200 |
| 2012-12-11 | $53.55 | $53.55 | 400 |
| 2012-12-10 | $52.75 | $52.75 | 300 |
| 2012-12-07 | $51.85 | $51.85 | 0 |
| 2012-12-06 | $51.85 | $51.85 | 1,000 |
| 2012-12-05 | $52.35 | $52.35 | 200 |
| 2012-12-04 | $49.33 | $49.33 | 0 |
| 2012-12-03 | $49.33 | $49.33 | 0 |
| 2012-11-30 | $49.33 | $49.33 | 0 |
| 2012-11-29 | $49.33 | $49.33 | 4,900 |
| 2012-11-28 | $46.70 | $46.70 | 200 |
| 2012-11-27 | $47.90 | $47.90 | 0 |
| 2012-11-26 | $47.90 | $47.90 | 800 |
| 2012-11-23 | $47.70 | $47.70 | 0 |
| 2012-11-21 | $47.70 | $47.70 | 0 |
| 2012-11-20 | $47.70 | $47.70 | 0 |
| 2012-11-19 | $47.70 | $47.70 | 0 |
| 2012-11-16 | $47.70 | $47.70 | 0 |
| 2012-11-15 | $47.70 | $47.70 | 0 |
| 2012-11-14 | $47.70 | $47.70 | 100 |
| 2012-11-13 | $48.95 | $48.95 | 200 |
| 2012-11-12 | $49.00 | $49.00 | 1,500 |
| 2012-11-09 | $49.11 | $49.11 | 0 |
| 2012-11-08 | $49.11 | $49.11 | 200 |
| 2012-11-07 | $50.25 | $50.25 | 100 |
| 2012-11-06 | $52.65 | $52.65 | 0 |
| 2012-11-05 | $52.65 | $52.65 | 0 |
| 2012-11-02 | $52.65 | $52.65 | 0 |
| 2012-11-01 | $52.65 | $52.65 | 0 |
| 2012-10-31 | $52.65 | $52.65 | 0 |
| 2012-10-26 | $52.65 | $52.65 | 0 |
| 2012-10-25 | $52.65 | $52.65 | 0 |
| 2012-10-24 | $52.65 | $52.65 | 0 |
| 2012-10-23 | $52.65 | $52.65 | 0 |
| 2012-10-22 | $52.65 | $52.65 | 0 |
| 2012-10-19 | $52.65 | $52.65 | 0 |
| 2012-10-18 | $52.65 | $52.65 | 60,100 |
| 2012-10-17 | $51.20 | $51.20 | 200 |
| 2012-10-16 | $48.65 | $48.65 | 0 |
| 2012-10-15 | $48.65 | $48.65 | 0 |
| 2012-10-12 | $48.65 | $48.65 | 100 |
| 2012-10-11 | $48.95 | $48.95 | 700 |
| 2012-10-10 | $47.20 | $47.20 | 0 |
| 2012-10-09 | $47.20 | $47.20 | 0 |
| 2012-10-08 | $47.20 | $47.20 | 0 |
| 2012-10-05 | $47.20 | $47.20 | 0 |
| 2012-10-04 | $47.20 | $47.20 | 0 |
| 2012-10-03 | $47.20 | $47.20 | 0 |
| 2012-10-02 | $47.20 | $47.20 | 0 |
| 2012-10-01 | $47.20 | $47.20 | 200 |
| 2012-09-28 | $47.19 | $47.19 | 300 |
| 2012-09-27 | $45.75 | $45.75 | 0 |
| 2012-09-26 | $45.75 | $45.75 | 500 |
| 2012-09-25 | $47.35 | $47.35 | 600 |
| 2012-09-24 | $48.00 | $48.00 | 300 |
| 2012-09-21 | $49.60 | $49.60 | 500 |
| 2012-09-20 | $52.25 | $52.25 | 0 |
| 2012-09-19 | $52.25 | $52.25 | 0 |
| 2012-09-18 | $52.25 | $52.25 | 51,100 |
| 2012-09-17 | $53.40 | $53.40 | 0 |
| 2012-09-14 | $53.40 | $53.40 | 200 |
| 2012-09-13 | $49.45 | $49.45 | 0 |
| 2012-09-12 | $49.45 | $49.45 | 2,500 |
| 2012-09-11 | $49.05 | $49.05 | 400 |
| 2012-09-10 | $48.95 | $48.95 | 200 |
| 2012-09-07 | $43.00 | $43.00 | 0 |
| 2012-09-06 | $43.00 | $43.00 | 0 |
| 2012-09-05 | $43.00 | $43.00 | 0 |
| 2012-09-04 | $43.00 | $43.00 | 300 |
| 2012-08-31 | $43.70 | $43.70 | 1,500 |
| 2012-08-30 | $46.80 | $46.80 | 0 |
| 2012-08-29 | $46.80 | $46.80 | 0 |
| 2012-08-28 | $46.80 | $46.80 | 0 |
| 2012-08-27 | $46.80 | $46.80 | 0 |
| 2012-08-24 | $46.80 | $46.80 | 0 |
| 2012-08-23 | $46.80 | $46.80 | 400 |
| 2012-08-22 | $47.39 | $47.39 | 10,000 |
| 2012-08-21 | $48.40 | $48.40 | 200 |
| 2012-08-20 | $47.67 | $47.67 | 700 |
| 2012-08-17 | $50.15 | $50.15 | 0 |
| 2012-08-16 | $50.15 | $50.15 | 0 |
| 2012-08-15 | $50.15 | $50.15 | 0 |
| 2012-08-14 | $50.15 | $50.15 | 0 |
| 2012-08-13 | $50.15 | $50.15 | 500 |
| 2012-08-10 | $50.65 | $50.65 | 1,200 |
| 2012-08-09 | $49.75 | $49.75 | 1,000 |
| 2012-08-08 | $50.10 | $50.10 | 1,400 |
| 2012-08-07 | $46.40 | $46.40 | 0 |
| 2012-08-06 | $46.40 | $46.40 | 0 |
| 2012-08-03 | $46.40 | $46.40 | 0 |
| 2012-08-02 | $46.40 | $46.40 | 0 |
| 2012-08-01 | $46.40 | $46.40 | 0 |
| 2012-07-31 | $46.40 | $46.40 | 400 |
| 2012-07-30 | $46.10 | $46.10 | 200 |
| 2012-07-27 | $46.03 | $46.03 | 200 |
| 2012-07-26 | $46.68 | $46.68 | 0 |
| 2012-07-25 | $46.68 | $46.68 | 0 |
| 2012-07-24 | $46.68 | $46.68 | 0 |
| 2012-07-23 | $46.68 | $46.68 | 0 |
| 2012-07-20 | $46.68 | $46.68 | 0 |
| 2012-07-19 | $46.68 | $46.68 | 400 |
| 2012-07-18 | $45.65 | $45.65 | 100 |
| 2012-07-17 | $46.75 | $46.75 | 0 |
| 2012-07-16 | $46.75 | $46.75 | 0 |
| 2012-07-13 | $46.75 | $46.75 | 500 |
| 2012-07-12 | $46.85 | $46.85 | 0 |
| 2012-07-11 | $46.85 | $46.85 | 0 |
| 2012-07-10 | $46.85 | $46.85 | 400 |
| 2012-07-09 | $47.25 | $47.25 | 0 |
| 2012-07-06 | $47.25 | $47.25 | 200 |
| 2012-07-05 | $47.10 | $47.10 | 0 |
| 2012-07-03 | $47.10 | $47.10 | 0 |
| 2012-07-02 | $47.10 | $47.10 | 0 |
| 2012-06-29 | $47.10 | $47.10 | 800 |
| 2012-06-28 | $45.20 | $45.20 | 100 |
| 2012-06-27 | $45.40 | $45.40 | 0 |
| 2012-06-26 | $45.40 | $45.40 | 400 |
| 2012-06-25 | $44.65 | $44.65 | 200 |
| 2012-06-22 | $46.30 | $46.30 | 1,300 |
| 2012-06-21 | $46.20 | $46.20 | 3,100 |
| 2012-06-20 | $48.40 | $48.40 | 0 |
| 2012-06-19 | $48.40 | $48.40 | 200 |
| 2012-06-18 | $43.89 | $43.89 | 0 |
| 2012-06-15 | $43.89 | $43.89 | 0 |
| 2012-06-14 | $43.89 | $43.89 | 15,000 |
| 2012-06-13 | $44.55 | $44.55 | 200 |
| 2012-06-12 | $44.50 | $44.50 | 800 |
| 2012-06-11 | $44.65 | $44.65 | 600 |
| 2012-06-08 | $46.85 | $46.85 | 0 |
| 2012-06-07 | $46.85 | $46.85 | 200 |
| 2012-06-06 | $44.50 | $44.50 | 1,200 |
| 2012-06-05 | $43.13 | $43.13 | 0 |
| 2012-06-04 | $43.13 | $43.13 | 0 |
| 2012-06-01 | $43.13 | $43.13 | 0 |
| 2012-05-31 | $43.13 | $43.13 | 34,400 |
| 2012-05-30 | $43.50 | $43.50 | 200 |
| 2012-05-29 | $46.05 | $46.05 | 1,000 |
| 2012-05-25 | $44.70 | $44.70 | 0 |
| 2012-05-24 | $44.70 | $44.70 | 0 |
| 2012-05-23 | $44.70 | $44.70 | 200 |
| 2012-05-22 | $46.10 | $46.10 | 1,100 |
| 2012-05-21 | $44.00 | $44.00 | 0 |
| 2012-05-18 | $44.00 | $44.00 | 1,000 |
| 2012-05-17 | $44.85 | $44.85 | 800 |
| 2012-05-16 | $46.00 | $46.00 | 300 |
| 2012-05-15 | $50.10 | $50.10 | 0 |
| 2012-05-14 | $50.10 | $50.10 | 0 |
| 2012-05-11 | $50.10 | $50.10 | 700 |
| 2012-05-10 | $51.70 | $51.70 | 200 |
| 2012-05-09 | $50.60 | $50.60 | 700 |
| 2012-05-08 | $50.81 | $50.81 | 900 |
| 2012-05-07 | $51.80 | $51.80 | 900 |
| 2012-05-04 | $51.65 | $51.65 | 100 |
| 2012-05-03 | $54.15 | $54.15 | 200 |
| 2012-05-02 | $56.65 | $56.65 | 0 |
| 2012-05-01 | $56.65 | $56.65 | 0 |
| 2012-04-30 | $56.65 | $56.65 | 0 |
| 2012-04-27 | $56.65 | $56.65 | 400 |
| 2012-04-26 | $56.55 | $56.55 | 200 |
| 2012-04-25 | $56.90 | $56.90 | 0 |
| 2012-04-24 | $56.90 | $56.90 | 0 |
| 2012-04-23 | $56.90 | $56.90 | 0 |
| 2012-04-20 | $56.90 | $56.90 | 1,500 |
| 2012-04-19 | $53.75 | $53.75 | 0 |
| 2012-04-18 | $53.75 | $53.75 | 0 |
| 2012-04-17 | $53.75 | $53.75 | 0 |
| 2012-04-16 | $53.75 | $53.75 | 0 |
| 2012-04-13 | $53.75 | $53.75 | 0 |
| 2012-04-12 | $53.75 | $53.75 | 0 |
| 2012-04-11 | $53.75 | $53.75 | 200 |
| 2012-04-10 | $52.35 | $52.35 | 400 |
| 2012-04-09 | $54.60 | $54.60 | 0 |
| 2012-04-05 | $54.60 | $54.60 | 200 |
| 2012-04-04 | $54.10 | $54.10 | 700 |
| 2012-04-03 | $56.45 | $56.45 | 200 |
| 2012-04-02 | $56.75 | $56.75 | 400 |
| 2012-03-30 | $55.35 | $55.35 | 200 |
| 2012-03-29 | $53.70 | $53.70 | 1,600 |
| 2012-03-28 | $53.60 | $53.60 | 0 |
| 2012-03-27 | $53.60 | $53.60 | 0 |
| 2012-03-26 | $53.60 | $53.60 | 400 |
| 2012-03-23 | $52.60 | $52.60 | 2,700 |
| 2012-03-22 | $52.40 | $52.40 | 200 |
| 2012-03-21 | $54.45 | $54.45 | 200 |
| 2012-03-20 | $54.85 | $54.85 | 500 |
| 2012-03-19 | $57.25 | $57.25 | 1,900 |
| 2012-03-16 | $56.75 | $56.75 | 200 |
| 2012-03-15 | $55.50 | $55.50 | 500 |
| 2012-03-14 | $54.90 | $54.90 | 2,700 |
| 2012-03-13 | $54.05 | $54.05 | 0 |
| 2012-03-12 | $54.05 | $54.05 | 300 |
| 2012-03-09 | $54.45 | $54.45 | 8,300 |
| 2012-03-08 | $54.70 | $54.70 | 400 |
| 2012-03-07 | $53.05 | $53.05 | 400 |
| 2012-03-06 | $53.90 | $53.90 | 0 |
| 2012-03-05 | $53.90 | $53.90 | 400 |
| 2012-03-02 | $57.05 | $57.05 | 0 |
| 2012-03-01 | $57.05 | $57.05 | 200 |
| 2012-02-29 | $56.75 | $56.75 | 800 |
| 2012-02-28 | $57.90 | $57.90 | 0 |
| 2012-02-27 | $57.90 | $57.90 | 0 |
| 2012-02-24 | $57.90 | $57.90 | 0 |
| 2012-02-23 | $57.90 | $57.90 | 0 |
| 2012-02-22 | $57.90 | $57.90 | 0 |
| 2012-02-21 | $57.90 | $57.90 | 0 |
| 2012-02-17 | $57.90 | $57.90 | 0 |
| 2012-02-16 | $57.90 | $57.90 | 0 |
| 2012-02-15 | $57.90 | $57.90 | 200 |
| 2012-02-14 | $59.35 | $59.35 | 0 |
| 2012-02-13 | $59.35 | $59.35 | 0 |
| 2012-02-10 | $59.35 | $59.35 | 400 |
| 2012-02-09 | $60.80 | $60.80 | 100 |
| 2012-02-08 | $61.50 | $61.50 | 400 |
| 2012-02-07 | $62.15 | $62.15 | 0 |
| 2012-02-06 | $62.15 | $62.15 | 300 |
| 2012-02-03 | $62.55 | $62.55 | 600 |
| 2012-02-02 | $62.55 | $62.55 | 700 |
| 2012-02-01 | $61.90 | $61.90 | 400 |
| 2012-01-31 | $60.20 | $60.20 | 600 |
| 2012-01-30 | $58.90 | $58.90 | 2,200 |
| 2012-01-27 | $59.81 | $59.81 | 400 |
| 2012-01-26 | $60.70 | $60.70 | 1,600 |
| 2012-01-25 | $57.50 | $57.50 | 200 |
| 2012-01-24 | $57.85 | $57.85 | 0 |
| 2012-01-23 | $57.85 | $57.85 | 200 |
| 2012-01-20 | $57.05 | $57.05 | 500 |
| 2012-01-19 | $57.85 | $57.85 | 1,100 |
| 2012-01-18 | $57.00 | $57.00 | 2,300 |
| 2012-01-17 | $56.50 | $56.50 | 200 |
| 2012-01-13 | $54.00 | $54.00 | 2,500 |
| 2012-01-12 | $54.65 | $54.65 | 200 |
| 2012-01-11 | $52.85 | $52.85 | 200 |
| 2012-01-10 | $53.15 | $53.15 | 300 |
| 2012-01-09 | $51.05 | $51.05 | 0 |
| 2012-01-06 | $51.05 | $51.05 | 400 |
| 2012-01-05 | $51.90 | $51.90 | 0 |
| 2012-01-04 | $51.90 | $51.90 | 200 |
| 2012-01-03 | $51.80 | $51.80 | 200 |