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
- 1998-10-07 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 | $43.25 | $81.01 | 10,500 |
| 2012-12-28 | $42.85 | $80.26 | 12,500 |
| 2012-12-27 | $43.56 | $81.59 | 9,700 |
| 2012-12-26 | $43.25 | $81.01 | 16,400 |
| 2012-12-24 | $43.30 | $81.11 | 25,600 |
| 2012-12-21 | $43.45 | $81.39 | 18,800 |
| 2012-12-20 | $43.28 | $81.07 | 26,100 |
| 2012-12-19 | $43.35 | $81.20 | 14,600 |
| 2012-12-18 | $43.60 | $81.67 | 10,100 |
| 2012-12-17 | $43.42 | $81.33 | 11,700 |
| 2012-12-14 | $42.92 | $80.40 | 10,100 |
| 2012-12-13 | $42.68 | $79.95 | 6,600 |
| 2012-12-12 | $42.46 | $79.53 | 13,100 |
| 2012-12-11 | $42.51 | $79.63 | 24,100 |
| 2012-12-10 | $42.00 | $78.67 | 8,200 |
| 2012-12-07 | $42.14 | $78.93 | 13,400 |
| 2012-12-06 | $42.20 | $79.05 | 5,100 |
| 2012-12-05 | $42.26 | $79.16 | 18,300 |
| 2012-12-04 | $42.07 | $78.80 | 21,700 |
| 2012-12-03 | $42.14 | $78.93 | 15,600 |
| 2012-11-30 | $42.21 | $79.07 | 27,800 |
| 2012-11-29 | $42.14 | $78.93 | 37,600 |
| 2012-11-28 | $41.47 | $77.68 | 9,100 |
| 2012-11-27 | $41.15 | $77.08 | 9,500 |
| 2012-11-26 | $41.41 | $77.57 | 20,900 |
| 2012-11-23 | $41.39 | $77.53 | 10,600 |
| 2012-11-21 | $40.45 | $75.77 | 16,700 |
| 2012-11-20 | $40.15 | $75.21 | 9,200 |
| 2012-11-19 | $40.00 | $74.93 | 7,900 |
| 2012-11-16 | $39.22 | $73.46 | 18,700 |
| 2012-11-15 | $39.85 | $74.65 | 30,500 |
| 2012-11-14 | $39.90 | $74.74 | 8,900 |
| 2012-11-13 | $40.16 | $75.23 | 9,200 |
| 2012-11-12 | $40.33 | $75.54 | 17,500 |
| 2012-11-09 | $39.92 | $74.78 | 23,400 |
| 2012-11-08 | $40.27 | $75.43 | 39,400 |
| 2012-11-07 | $41.00 | $76.80 | 13,500 |
| 2012-11-06 | $41.39 | $77.53 | 23,900 |
| 2012-11-05 | $41.16 | $77.10 | 16,500 |
| 2012-11-02 | $41.00 | $76.80 | 73,400 |
| 2012-11-01 | $41.33 | $77.42 | 6,300 |
| 2012-10-31 | $41.54 | $77.81 | 79,400 |
| 2012-10-26 | $41.22 | $77.21 | 10,900 |
| 2012-10-25 | $40.85 | $76.52 | 37,200 |
| 2012-10-24 | $41.00 | $76.80 | 11,600 |
| 2012-10-23 | $40.74 | $76.31 | 27,200 |
| 2012-10-22 | $41.44 | $77.62 | 6,600 |
| 2012-10-19 | $41.55 | $77.83 | 14,200 |
| 2012-10-18 | $41.93 | $78.54 | 7,900 |
| 2012-10-17 | $42.00 | $78.67 | 8,500 |
| 2012-10-16 | $41.60 | $77.92 | 6,800 |
| 2012-10-15 | $40.91 | $76.63 | 20,000 |
| 2012-10-12 | $40.99 | $76.78 | 7,000 |
| 2012-10-11 | $40.69 | $76.22 | 4,700 |
| 2012-10-10 | $40.64 | $76.12 | 9,900 |
| 2012-10-09 | $40.47 | $75.81 | 11,000 |
| 2012-10-08 | $41.21 | $77.19 | 38,600 |
| 2012-10-05 | $41.58 | $77.89 | 7,700 |
| 2012-10-04 | $41.28 | $77.32 | 8,900 |
| 2012-10-03 | $40.83 | $76.48 | 17,100 |
| 2012-10-02 | $40.73 | $76.29 | 8,100 |
| 2012-10-01 | $40.28 | $75.45 | 10,300 |
| 2012-09-28 | $40.27 | $75.43 | 12,300 |
| 2012-09-27 | $40.97 | $76.74 | 17,300 |
| 2012-09-26 | $40.35 | $75.58 | 13,100 |
| 2012-09-25 | $40.68 | $76.20 | 22,100 |
| 2012-09-24 | $40.61 | $76.07 | 39,700 |
| 2012-09-21 | $40.95 | $76.71 | 10,200 |
| 2012-09-20 | $40.71 | $76.26 | 10,200 |
| 2012-09-19 | $40.89 | $76.59 | 10,600 |
| 2012-09-18 | $40.82 | $76.46 | 14,200 |
| 2012-09-17 | $40.84 | $76.50 | 11,800 |
| 2012-09-14 | $41.40 | $77.55 | 11,600 |
| 2012-09-13 | $41.54 | $77.81 | 14,100 |
| 2012-09-12 | $41.03 | $76.86 | 15,900 |
| 2012-09-11 | $40.82 | $76.46 | 22,900 |
| 2012-09-10 | $40.20 | $75.30 | 12,400 |
| 2012-09-07 | $40.73 | $76.29 | 24,300 |
| 2012-09-06 | $40.74 | $76.31 | 41,600 |
| 2012-09-05 | $40.40 | $75.68 | 13,700 |
| 2012-09-04 | $40.28 | $75.45 | 51,800 |
| 2012-08-31 | $39.93 | $74.79 | 24,300 |
| 2012-08-30 | $40.15 | $75.21 | 26,400 |
| 2012-08-29 | $40.94 | $76.69 | 7,600 |
| 2012-08-28 | $41.10 | $76.99 | 8,900 |
| 2012-08-27 | $41.05 | $76.89 | 84,200 |
| 2012-08-24 | $40.75 | $76.33 | 10,200 |
| 2012-08-23 | $40.52 | $75.90 | 12,200 |
| 2012-08-22 | $40.72 | $76.27 | 10,400 |
| 2012-08-21 | $40.66 | $76.16 | 36,800 |
| 2012-08-20 | $40.47 | $75.81 | 7,600 |
| 2012-08-17 | $40.75 | $76.33 | 14,800 |
| 2012-08-16 | $40.64 | $76.12 | 10,300 |
| 2012-08-15 | $40.38 | $75.64 | 13,400 |
| 2012-08-14 | $40.53 | $75.92 | 8,000 |
| 2012-08-13 | $40.55 | $75.96 | 22,600 |
| 2012-08-10 | $40.29 | $75.47 | 127,800 |
| 2012-08-09 | $39.95 | $74.83 | 64,800 |
| 2012-08-08 | $40.32 | $75.53 | 11,300 |
| 2012-08-07 | $40.46 | $75.79 | 46,400 |
| 2012-08-06 | $40.35 | $75.58 | 50,500 |
| 2012-08-03 | $40.15 | $75.21 | 42,900 |
| 2012-08-02 | $39.37 | $73.75 | 12,800 |
| 2012-08-01 | $39.65 | $74.27 | 19,000 |
| 2012-07-31 | $39.85 | $74.65 | 17,000 |
| 2012-07-30 | $39.92 | $74.78 | 15,500 |
| 2012-07-27 | $40.18 | $75.26 | 47,900 |
| 2012-07-26 | $39.92 | $74.78 | 13,800 |
| 2012-07-25 | $38.82 | $72.72 | 18,500 |
| 2012-07-24 | $38.04 | $71.25 | 28,300 |
| 2012-07-23 | $38.27 | $71.69 | 9,400 |
| 2012-07-20 | $38.54 | $72.19 | 10,000 |
| 2012-07-19 | $39.25 | $73.52 | 46,200 |
| 2012-07-18 | $39.47 | $73.93 | 15,200 |
| 2012-07-17 | $39.46 | $73.91 | 15,300 |
| 2012-07-16 | $39.08 | $73.20 | 28,100 |
| 2012-07-13 | $38.91 | $72.88 | 17,200 |
| 2012-07-12 | $38.32 | $71.78 | 10,400 |
| 2012-07-11 | $38.50 | $72.12 | 3,900 |
| 2012-07-10 | $38.57 | $72.25 | 35,400 |
| 2012-07-09 | $38.91 | $72.88 | 185,800 |
| 2012-07-06 | $38.59 | $72.28 | 13,500 |
| 2012-07-05 | $39.02 | $73.09 | 12,100 |
| 2012-07-03 | $39.86 | $74.66 | 5,800 |
| 2012-07-02 | $39.82 | $74.59 | 45,200 |
| 2012-06-29 | $40.06 | $75.04 | 17,400 |
| 2012-06-28 | $39.35 | $73.71 | 20,500 |
| 2012-06-27 | $39.16 | $73.35 | 19,700 |
| 2012-06-26 | $38.63 | $72.36 | 29,100 |
| 2012-06-25 | $38.30 | $71.74 | 17,000 |
| 2012-06-22 | $38.78 | $72.64 | 41,400 |
| 2012-06-21 | $38.47 | $72.06 | 50,400 |
| 2012-06-20 | $39.05 | $73.15 | 26,100 |
| 2012-06-19 | $39.47 | $73.93 | 45,300 |
| 2012-06-18 | $38.43 | $71.99 | 35,500 |
| 2012-06-15 | $38.58 | $72.27 | 82,500 |
| 2012-06-14 | $38.53 | $72.17 | 31,700 |
| 2012-06-13 | $37.71 | $70.64 | 26,300 |
| 2012-06-12 | $37.25 | $69.77 | 18,100 |
| 2012-06-11 | $36.80 | $68.93 | 27,800 |
| 2012-06-08 | $37.00 | $69.31 | 473,400 |
| 2012-06-07 | $36.51 | $68.39 | 167,200 |
| 2012-06-06 | $36.72 | $68.78 | 23,700 |
| 2012-06-05 | $35.74 | $66.95 | 81,200 |
| 2012-06-04 | $36.17 | $67.75 | 43,600 |
| 2012-06-01 | $36.10 | $67.62 | 64,900 |
| 2012-05-31 | $36.25 | $67.90 | 87,300 |
| 2012-05-30 | $36.02 | $67.47 | 30,400 |
| 2012-05-29 | $36.30 | $68.00 | 27,900 |
| 2012-05-25 | $36.48 | $68.33 | 48,800 |
| 2012-05-24 | $36.50 | $68.37 | 58,800 |
| 2012-05-23 | $36.56 | $68.48 | 53,400 |
| 2012-05-22 | $37.15 | $69.59 | 51,000 |
| 2012-05-21 | $37.41 | $70.07 | 33,400 |
| 2012-05-18 | $36.93 | $69.18 | 46,000 |
| 2012-05-17 | $37.02 | $69.34 | 44,000 |
| 2012-05-16 | $36.95 | $69.21 | 36,500 |
| 2012-05-15 | $37.46 | $70.17 | 25,200 |
| 2012-05-14 | $37.95 | $71.09 | 76,000 |
| 2012-05-11 | $38.79 | $72.66 | 291,400 |
| 2012-05-10 | $38.80 | $72.68 | 50,000 |
| 2012-05-09 | $38.95 | $72.96 | 26,600 |
| 2012-05-08 | $39.20 | $73.43 | 32,400 |
| 2012-05-07 | $38.85 | $72.77 | 37,700 |
| 2012-05-04 | $38.66 | $72.42 | 38,000 |
| 2012-05-03 | $38.50 | $72.12 | 35,000 |
| 2012-05-02 | $38.55 | $72.21 | 55,200 |
| 2012-05-01 | $36.65 | $68.65 | 41,900 |
| 2012-04-30 | $37.05 | $69.40 | 29,200 |
| 2012-04-27 | $37.26 | $69.79 | 38,000 |
| 2012-04-26 | $37.31 | $69.89 | 49,800 |
| 2012-04-25 | $37.76 | $70.73 | 48,800 |
| 2012-04-24 | $37.25 | $69.77 | 35,500 |
| 2012-04-23 | $37.02 | $69.34 | 25,700 |
| 2012-04-20 | $37.22 | $69.72 | 67,200 |
| 2012-04-19 | $36.65 | $68.65 | 32,700 |
| 2012-04-18 | $36.55 | $68.46 | 44,500 |
| 2012-04-17 | $37.03 | $69.36 | 39,400 |
| 2012-04-16 | $36.74 | $68.82 | 28,400 |
| 2012-04-13 | $36.44 | $68.26 | 29,400 |
| 2012-04-12 | $37.28 | $69.83 | 26,000 |
| 2012-04-11 | $36.63 | $68.61 | 40,900 |
| 2012-04-10 | $36.76 | $68.86 | 32,600 |
| 2012-04-09 | $38.74 | $68.07 | 52,600 |
| 2012-04-05 | $39.20 | $68.88 | 54,600 |
| 2012-04-04 | $39.55 | $69.49 | 152,100 |
| 2012-04-03 | $40.36 | $70.92 | 22,000 |
| 2012-04-02 | $40.70 | $71.51 | 34,900 |
| 2012-03-30 | $40.28 | $70.78 | 36,500 |
| 2012-03-29 | $39.62 | $69.62 | 21,400 |
| 2012-03-28 | $39.76 | $69.86 | 89,700 |
| 2012-03-27 | $40.10 | $70.46 | 21,600 |
| 2012-03-26 | $40.00 | $70.28 | 25,000 |
| 2012-03-23 | $39.80 | $69.93 | 32,100 |
| 2012-03-22 | $39.55 | $69.49 | 49,200 |
| 2012-03-21 | $39.39 | $69.21 | 50,300 |
| 2012-03-20 | $39.70 | $69.76 | 19,600 |
| 2012-03-19 | $39.85 | $70.02 | 34,200 |
| 2012-03-16 | $39.33 | $69.11 | 27,200 |
| 2012-03-15 | $38.85 | $68.26 | 34,900 |
| 2012-03-14 | $38.60 | $67.82 | 25,000 |
| 2012-03-13 | $38.60 | $67.82 | 110,000 |
| 2012-03-12 | $38.40 | $67.47 | 6,500 |
| 2012-03-09 | $38.35 | $67.38 | 4,200 |
| 2012-03-08 | $38.60 | $67.82 | 11,100 |
| 2012-03-07 | $38.66 | $67.93 | 18,600 |
| 2012-03-06 | $37.97 | $66.72 | 26,800 |
| 2012-03-05 | $38.97 | $68.47 | 12,000 |
| 2012-03-02 | $38.91 | $68.37 | 19,700 |
| 2012-03-01 | $39.45 | $69.32 | 7,000 |
| 2012-02-29 | $39.90 | $70.11 | 15,000 |
| 2012-02-28 | $40.26 | $70.74 | 13,300 |
| 2012-02-27 | $40.26 | $70.74 | 9,800 |
| 2012-02-24 | $40.32 | $70.85 | 14,200 |
| 2012-02-23 | $39.91 | $70.13 | 6,600 |
| 2012-02-22 | $39.52 | $69.44 | 8,100 |
| 2012-02-21 | $39.94 | $70.18 | 18,400 |
| 2012-02-17 | $39.50 | $69.41 | 6,900 |
| 2012-02-16 | $39.14 | $68.77 | 16,400 |
| 2012-02-15 | $38.72 | $68.04 | 12,400 |
| 2012-02-14 | $40.00 | $70.28 | 13,600 |
| 2012-02-13 | $40.42 | $71.02 | 8,300 |
| 2012-02-10 | $39.78 | $69.90 | 6,000 |
| 2012-02-09 | $40.80 | $71.69 | 10,700 |
| 2012-02-08 | $41.20 | $72.39 | 20,300 |
| 2012-02-07 | $41.16 | $72.32 | 14,400 |
| 2012-02-06 | $40.68 | $71.48 | 15,700 |
| 2012-02-03 | $40.40 | $70.99 | 10,000 |
| 2012-02-02 | $40.12 | $70.50 | 20,100 |
| 2012-02-01 | $40.11 | $70.48 | 15,100 |
| 2012-01-31 | $39.44 | $69.30 | 11,800 |
| 2012-01-30 | $39.36 | $69.16 | 19,600 |
| 2012-01-27 | $39.72 | $69.79 | 14,700 |
| 2012-01-26 | $39.33 | $69.11 | 20,700 |
| 2012-01-25 | $39.11 | $68.72 | 13,400 |
| 2012-01-24 | $38.82 | $68.21 | 15,600 |
| 2012-01-23 | $39.50 | $69.41 | 17,200 |
| 2012-01-20 | $39.55 | $69.49 | 20,600 |
| 2012-01-19 | $39.15 | $68.79 | 10,400 |
| 2012-01-18 | $39.04 | $68.60 | 21,800 |
| 2012-01-17 | $37.80 | $66.42 | 15,900 |
| 2012-01-13 | $37.43 | $65.77 | 19,600 |
| 2012-01-12 | $37.93 | $66.65 | 51,800 |
| 2012-01-11 | $37.34 | $65.61 | 40,500 |
| 2012-01-10 | $37.59 | $66.05 | 415,700 |
| 2012-01-09 | $36.92 | $64.87 | 76,700 |
| 2012-01-06 | $36.87 | $64.78 | 22,300 |
| 2012-01-05 | $37.05 | $65.10 | 27,300 |
| 2012-01-04 | $38.07 | $66.89 | 10,600 |
| 2012-01-03 | $38.46 | $67.58 | 46,300 |