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
- 2006-02-27 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 | $42.65 | $49.30 | 100 |
| 2012-12-28 | $43.34 | $50.09 | 0 |
| 2012-12-27 | $43.34 | $50.09 | 0 |
| 2012-12-26 | $43.34 | $50.09 | 0 |
| 2012-12-24 | $43.34 | $50.09 | 0 |
| 2012-12-21 | $43.34 | $50.09 | 0 |
| 2012-12-20 | $43.34 | $50.09 | 0 |
| 2012-12-19 | $43.34 | $50.09 | 0 |
| 2012-12-18 | $43.34 | $50.09 | 0 |
| 2012-12-17 | $43.34 | $50.09 | 0 |
| 2012-12-14 | $43.34 | $50.09 | 100 |
| 2012-12-13 | $43.35 | $50.11 | 0 |
| 2012-12-12 | $43.35 | $50.11 | 300 |
| 2012-12-11 | $44.00 | $50.86 | 2,100 |
| 2012-12-10 | $42.94 | $49.63 | 0 |
| 2012-12-07 | $42.94 | $49.63 | 200 |
| 2012-12-06 | $42.89 | $49.57 | 100 |
| 2012-12-05 | $42.25 | $48.84 | 200 |
| 2012-12-04 | $41.50 | $47.97 | 0 |
| 2012-12-03 | $41.50 | $47.97 | 200 |
| 2012-11-30 | $41.66 | $48.15 | 300 |
| 2012-11-29 | $40.45 | $46.75 | 400 |
| 2012-11-28 | $40.31 | $46.59 | 0 |
| 2012-11-27 | $40.31 | $46.22 | 0 |
| 2012-11-26 | $40.31 | $46.22 | 0 |
| 2012-11-23 | $40.31 | $46.22 | 0 |
| 2012-11-21 | $40.31 | $46.22 | 0 |
| 2012-11-20 | $40.31 | $46.22 | 300 |
| 2012-11-19 | $40.28 | $46.19 | 300 |
| 2012-11-16 | $40.42 | $46.35 | 0 |
| 2012-11-15 | $40.42 | $46.35 | 500 |
| 2012-11-14 | $40.92 | $46.92 | 0 |
| 2012-11-13 | $40.92 | $46.92 | 300 |
| 2012-11-12 | $41.68 | $47.79 | 0 |
| 2012-11-09 | $41.68 | $47.79 | 0 |
| 2012-11-08 | $41.68 | $47.79 | 0 |
| 2012-11-07 | $41.68 | $47.79 | 700 |
| 2012-11-06 | $43.14 | $49.47 | 0 |
| 2012-11-05 | $43.14 | $49.47 | 100 |
| 2012-11-02 | $43.60 | $50.00 | 0 |
| 2012-11-01 | $43.60 | $50.00 | 0 |
| 2012-10-31 | $43.60 | $50.00 | 0 |
| 2012-10-26 | $43.60 | $50.00 | 100 |
| 2012-10-25 | $44.03 | $50.49 | 0 |
| 2012-10-24 | $44.03 | $50.49 | 0 |
| 2012-10-23 | $44.03 | $50.49 | 100 |
| 2012-10-22 | $44.49 | $51.02 | 0 |
| 2012-10-19 | $44.49 | $51.02 | 100 |
| 2012-10-18 | $45.00 | $51.60 | 0 |
| 2012-10-17 | $45.00 | $51.60 | 0 |
| 2012-10-16 | $45.00 | $51.60 | 300 |
| 2012-10-15 | $44.50 | $51.03 | 0 |
| 2012-10-12 | $44.50 | $51.03 | 2,000 |
| 2012-10-11 | $44.52 | $51.05 | 0 |
| 2012-10-10 | $44.52 | $51.05 | 1,200 |
| 2012-10-09 | $44.92 | $51.51 | 0 |
| 2012-10-08 | $44.92 | $51.51 | 0 |
| 2012-10-05 | $44.92 | $51.51 | 200 |
| 2012-10-04 | $44.46 | $50.98 | 200 |
| 2012-10-03 | $43.70 | $50.11 | 100 |
| 2012-10-02 | $43.58 | $49.97 | 0 |
| 2012-10-01 | $43.58 | $49.97 | 500 |
| 2012-09-28 | $44.86 | $51.44 | 100 |
| 2012-09-27 | $45.32 | $51.97 | 0 |
| 2012-09-26 | $45.32 | $51.97 | 0 |
| 2012-09-25 | $45.32 | $51.97 | 600 |
| 2012-09-24 | $45.55 | $52.23 | 100 |
| 2012-09-21 | $46.01 | $52.76 | 0 |
| 2012-09-20 | $46.01 | $52.76 | 0 |
| 2012-09-19 | $46.01 | $52.76 | 0 |
| 2012-09-18 | $46.01 | $52.76 | 0 |
| 2012-09-17 | $46.01 | $52.76 | 0 |
| 2012-09-14 | $46.01 | $52.76 | 400 |
| 2012-09-13 | $45.42 | $52.08 | 0 |
| 2012-09-12 | $45.42 | $52.08 | 0 |
| 2012-09-11 | $45.42 | $52.08 | 200 |
| 2012-09-10 | $45.43 | $52.09 | 100 |
| 2012-09-07 | $45.72 | $52.43 | 100 |
| 2012-09-06 | $45.27 | $51.91 | 100 |
| 2012-09-05 | $44.82 | $51.39 | 0 |
| 2012-09-04 | $44.82 | $51.39 | 300 |
| 2012-08-31 | $44.82 | $51.39 | 100 |
| 2012-08-30 | $44.41 | $50.92 | 0 |
| 2012-08-29 | $44.41 | $50.92 | 200 |
| 2012-08-28 | $44.40 | $50.55 | 100 |
| 2012-08-27 | $44.34 | $50.48 | 100 |
| 2012-08-24 | $43.95 | $50.03 | 0 |
| 2012-08-23 | $43.95 | $50.03 | 300 |
| 2012-08-22 | $44.57 | $50.74 | 100 |
| 2012-08-21 | $44.40 | $50.55 | 100 |
| 2012-08-20 | $44.19 | $50.31 | 100 |
| 2012-08-17 | $44.15 | $50.26 | 0 |
| 2012-08-16 | $44.15 | $50.26 | 700 |
| 2012-08-15 | $44.01 | $50.10 | 200 |
| 2012-08-14 | $43.82 | $49.89 | 200 |
| 2012-08-13 | $44.14 | $50.25 | 600 |
| 2012-08-10 | $43.90 | $49.98 | 0 |
| 2012-08-09 | $43.90 | $49.98 | 0 |
| 2012-08-08 | $43.90 | $49.98 | 400 |
| 2012-08-07 | $42.61 | $48.51 | 600 |
| 2012-08-06 | $42.25 | $48.10 | 200 |
| 2012-08-03 | $41.94 | $47.75 | 0 |
| 2012-08-02 | $41.94 | $47.75 | 100 |
| 2012-08-01 | $42.44 | $48.31 | 0 |
| 2012-07-31 | $42.44 | $48.31 | 200 |
| 2012-07-30 | $42.25 | $48.10 | 0 |
| 2012-07-27 | $42.25 | $48.10 | 300 |
| 2012-07-26 | $41.00 | $46.68 | 0 |
| 2012-07-25 | $41.00 | $46.68 | 0 |
| 2012-07-24 | $41.00 | $46.68 | 300 |
| 2012-07-23 | $41.71 | $47.48 | 100 |
| 2012-07-20 | $42.22 | $48.06 | 0 |
| 2012-07-19 | $42.22 | $48.06 | 200 |
| 2012-07-18 | $41.22 | $46.93 | 0 |
| 2012-07-17 | $41.22 | $46.93 | 0 |
| 2012-07-16 | $41.22 | $46.93 | 0 |
| 2012-07-13 | $41.22 | $46.93 | 100 |
| 2012-07-12 | $40.72 | $46.36 | 300 |
| 2012-07-11 | $40.53 | $46.14 | 100 |
| 2012-07-10 | $41.00 | $46.68 | 0 |
| 2012-07-09 | $41.00 | $46.68 | 200 |
| 2012-07-06 | $41.96 | $47.77 | 0 |
| 2012-07-05 | $41.96 | $47.77 | 400 |
| 2012-07-03 | $41.50 | $47.24 | 0 |
| 2012-07-02 | $41.50 | $47.24 | 0 |
| 2012-06-29 | $41.50 | $47.24 | 1,400 |
| 2012-06-28 | $39.50 | $44.97 | 0 |
| 2012-06-27 | $39.50 | $44.97 | 0 |
| 2012-06-26 | $39.50 | $44.97 | 100 |
| 2012-06-25 | $39.00 | $44.40 | 0 |
| 2012-06-22 | $39.00 | $44.40 | 200 |
| 2012-06-21 | $39.02 | $44.42 | 300 |
| 2012-06-20 | $40.38 | $45.97 | 500 |
| 2012-06-19 | $40.00 | $45.54 | 500 |
| 2012-06-18 | $39.49 | $44.96 | 0 |
| 2012-06-15 | $39.49 | $44.96 | 0 |
| 2012-06-14 | $39.49 | $44.96 | 300 |
| 2012-06-13 | $39.36 | $44.81 | 200 |
| 2012-06-12 | $39.11 | $44.52 | 0 |
| 2012-06-11 | $39.11 | $44.52 | 100 |
| 2012-06-08 | $38.88 | $44.26 | 0 |
| 2012-06-07 | $38.88 | $44.26 | 0 |
| 2012-06-06 | $38.88 | $44.26 | 200 |
| 2012-06-05 | $38.94 | $44.33 | 0 |
| 2012-06-04 | $38.94 | $44.33 | 100 |
| 2012-06-01 | $38.50 | $43.83 | 100 |
| 2012-05-31 | $39.00 | $44.40 | 500 |
| 2012-05-30 | $40.00 | $45.54 | 0 |
| 2012-05-29 | $40.00 | $45.17 | 200 |
| 2012-05-25 | $39.50 | $44.61 | 0 |
| 2012-05-24 | $39.50 | $44.61 | 600 |
| 2012-05-23 | $39.25 | $44.33 | 300 |
| 2012-05-22 | $40.20 | $45.40 | 100 |
| 2012-05-21 | $40.18 | $45.38 | 0 |
| 2012-05-18 | $40.18 | $45.38 | 400 |
| 2012-05-17 | $41.00 | $46.30 | 100 |
| 2012-05-16 | $41.50 | $46.87 | 0 |
| 2012-05-15 | $41.50 | $46.87 | 0 |
| 2012-05-14 | $41.50 | $46.87 | 0 |
| 2012-05-11 | $41.50 | $46.87 | 0 |
| 2012-05-10 | $41.50 | $46.87 | 0 |
| 2012-05-09 | $41.50 | $46.87 | 100 |
| 2012-05-08 | $41.50 | $46.87 | 600 |
| 2012-05-07 | $42.95 | $48.50 | 300 |
| 2012-05-04 | $42.80 | $48.33 | 400 |
| 2012-05-03 | $43.00 | $48.56 | 200 |
| 2012-05-02 | $42.26 | $47.72 | 0 |
| 2012-05-01 | $42.26 | $47.72 | 300 |
| 2012-04-30 | $41.97 | $47.40 | 0 |
| 2012-04-27 | $41.97 | $47.40 | 0 |
| 2012-04-26 | $41.97 | $47.40 | 0 |
| 2012-04-25 | $41.97 | $47.40 | 200 |
| 2012-04-24 | $41.46 | $46.82 | 300 |
| 2012-04-23 | $41.27 | $46.61 | 0 |
| 2012-04-20 | $41.27 | $46.61 | 100 |
| 2012-04-19 | $41.04 | $46.35 | 0 |
| 2012-04-18 | $41.04 | $46.35 | 0 |
| 2012-04-17 | $41.04 | $46.35 | 0 |
| 2012-04-16 | $41.04 | $46.35 | 100 |
| 2012-04-13 | $41.25 | $46.58 | 1,000 |
| 2012-04-12 | $41.60 | $46.98 | 100 |
| 2012-04-11 | $41.33 | $46.67 | 0 |
| 2012-04-10 | $41.33 | $46.67 | 100 |
| 2012-04-09 | $41.36 | $46.71 | 200 |
| 2012-04-05 | $42.09 | $47.53 | 1,100 |
| 2012-04-04 | $43.55 | $49.18 | 1,300 |
| 2012-04-03 | $43.65 | $49.29 | 500 |
| 2012-04-02 | $45.80 | $51.72 | 200 |
| 2012-03-30 | $45.30 | $51.16 | 500 |
| 2012-03-29 | $45.08 | $50.91 | 500 |
| 2012-03-28 | $44.93 | $50.74 | 200 |
| 2012-03-27 | $44.50 | $50.25 | 0 |
| 2012-03-26 | $44.50 | $50.25 | 100 |
| 2012-03-23 | $43.85 | $49.52 | 100 |
| 2012-03-22 | $43.20 | $48.79 | 0 |
| 2012-03-21 | $43.20 | $48.79 | 0 |
| 2012-03-20 | $43.20 | $48.79 | 0 |
| 2012-03-19 | $43.20 | $48.79 | 100 |
| 2012-03-16 | $42.82 | $48.36 | 0 |
| 2012-03-15 | $42.82 | $48.36 | 0 |
| 2012-03-14 | $42.82 | $48.36 | 500 |
| 2012-03-13 | $42.80 | $48.33 | 0 |
| 2012-03-12 | $42.80 | $48.33 | 0 |
| 2012-03-09 | $42.80 | $48.33 | 100 |
| 2012-03-08 | $42.80 | $48.33 | 0 |
| 2012-03-07 | $42.80 | $48.33 | 0 |
| 2012-03-06 | $42.80 | $48.33 | 300 |
| 2012-03-05 | $44.48 | $50.23 | 0 |
| 2012-03-02 | $44.48 | $50.23 | 0 |
| 2012-03-01 | $44.48 | $50.23 | 0 |
| 2012-02-29 | $44.48 | $49.87 | 100 |
| 2012-02-28 | $44.24 | $49.60 | 0 |
| 2012-02-27 | $44.24 | $49.60 | 0 |
| 2012-02-24 | $44.24 | $49.60 | 100 |
| 2012-02-23 | $44.28 | $49.65 | 400 |
| 2012-02-22 | $45.25 | $50.73 | 0 |
| 2012-02-21 | $45.25 | $50.73 | 200 |
| 2012-02-17 | $45.74 | $51.28 | 300 |
| 2012-02-16 | $45.26 | $50.74 | 900 |
| 2012-02-15 | $44.23 | $49.59 | 100 |
| 2012-02-14 | $44.00 | $49.33 | 300 |
| 2012-02-13 | $43.60 | $48.88 | 0 |
| 2012-02-10 | $43.60 | $48.88 | 300 |
| 2012-02-09 | $43.70 | $49.00 | 100 |
| 2012-02-08 | $44.23 | $49.59 | 100 |
| 2012-02-07 | $44.00 | $49.33 | 200 |
| 2012-02-06 | $43.50 | $48.77 | 0 |
| 2012-02-03 | $43.50 | $48.77 | 0 |
| 2012-02-02 | $43.50 | $48.77 | 0 |
| 2012-02-01 | $43.50 | $48.77 | 0 |
| 2012-01-31 | $43.50 | $48.77 | 0 |
| 2012-01-30 | $43.50 | $48.77 | 0 |
| 2012-01-27 | $43.50 | $48.77 | 0 |
| 2012-01-26 | $43.50 | $48.77 | 0 |
| 2012-01-25 | $43.50 | $48.77 | 0 |
| 2012-01-24 | $43.50 | $48.77 | 200 |
| 2012-01-23 | $44.40 | $49.78 | 100 |
| 2012-01-20 | $44.20 | $49.56 | 0 |
| 2012-01-19 | $44.20 | $49.56 | 0 |
| 2012-01-18 | $44.20 | $49.56 | 0 |
| 2012-01-17 | $44.20 | $49.56 | 100 |
| 2012-01-13 | $44.21 | $49.57 | 500 |
| 2012-01-12 | $44.70 | $50.12 | 200 |
| 2012-01-11 | $44.40 | $49.78 | 0 |
| 2012-01-10 | $44.40 | $49.78 | 400 |
| 2012-01-09 | $43.54 | $48.82 | 100 |
| 2012-01-06 | $43.26 | $48.50 | 0 |
| 2012-01-05 | $43.26 | $48.50 | 100 |
| 2012-01-04 | $43.50 | $48.77 | 300 |
| 2012-01-03 | $43.79 | $49.10 | 0 |