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
- 2007-05-09 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 | $155.00 | $155.00 | 272 | — | — |
| 2012-12-28 | $152.50 | $152.50 | 108 | — | — |
| 2012-12-27 | $155.00 | $155.00 | 316 | — | — |
| 2012-12-26 | $153.00 | $153.00 | 106 | — | — |
| 2012-12-24 | $153.00 | $153.00 | 406 | — | — |
| 2012-12-21 | $152.50 | $152.50 | 586 | — | — |
| 2012-12-20 | $150.00 | $150.00 | 2 | — | — |
| 2012-12-19 | $147.50 | $147.50 | 88 | — | — |
| 2012-12-18 | $146.50 | $146.50 | 310 | — | — |
| 2012-12-17 | $138.00 | $138.00 | 48 | — | — |
| 2012-12-14 | $142.00 | $142.00 | 102 | — | — |
| 2012-12-13 | $149.50 | $149.50 | 0 | — | — |
| 2012-12-12 | $149.50 | $149.50 | 68 | — | — |
| 2012-12-11 | $145.00 | $145.00 | 56 | — | — |
| 2012-12-10 | $137.50 | $137.50 | 52 | — | — |
| 2012-12-07 | $149.50 | $149.50 | 146 | — | — |
| 2012-12-06 | $150.00 | $150.00 | 230 | — | — |
| 2012-12-05 | $145.00 | $145.00 | 218 | — | — |
| 2012-12-04 | $125.00 | $125.00 | 24 | — | — |
| 2012-12-03 | $111.50 | $111.50 | 832 | — | — |
| 2012-11-30 | $150.00 | $150.00 | 410 | — | — |
| 2012-11-29 | $100.50 | $100.50 | 152 | — | — |
| 2012-11-28 | $97.50 | $97.50 | 158 | — | — |
| 2012-11-27 | $100.00 | $100.00 | 66 | — | — |
| 2012-11-26 | $105.00 | $105.00 | 218 | — | — |
| 2012-11-23 | $105.00 | $105.00 | 52 | — | — |
| 2012-11-21 | $90.00 | $90.00 | 148 | — | — |
| 2012-11-20 | $92.00 | $92.00 | 316 | — | — |
| 2012-11-19 | $80.00 | $80.00 | 764 | — | — |
| 2012-11-16 | $84.00 | $84.00 | 230 | — | — |
| 2012-11-15 | $90.00 | $90.00 | 284 | — | — |
| 2012-11-14 | $105.00 | $105.00 | 180 | — | — |
| 2012-11-13 | $112.50 | $112.50 | 250 | — | — |
| 2012-11-12 | $115.00 | $115.00 | 1,032 | — | — |
| 2012-11-09 | $117.50 | $117.50 | 470 | — | — |
| 2012-11-08 | $120.00 | $120.00 | 422 | — | — |
| 2012-11-07 | $127.50 | $127.50 | 2,114 | — | — |
| 2012-11-06 | $125.00 | $125.00 | 626 | — | — |
| 2012-11-05 | $134.00 | $134.00 | 298 | — | — |
| 2012-11-02 | $137.50 | $137.50 | 98 | — | — |
| 2012-11-01 | $130.00 | $130.00 | 32 | — | — |
| 2012-10-31 | $130.00 | $130.00 | 504 | — | — |
| 2012-10-26 | $133.50 | $133.50 | 298 | — | — |
| 2012-10-25 | $132.50 | $132.50 | 1,076 | — | — |
| 2012-10-24 | $135.00 | $135.00 | 1,304 | — | — |
| 2012-10-23 | $120.50 | $120.50 | 258 | — | — |
| 2012-10-22 | $135.00 | $135.00 | 480 | — | — |
| 2012-10-19 | $132.00 | $132.00 | 374 | — | — |
| 2012-10-18 | $135.00 | $135.00 | 102 | — | — |
| 2012-10-17 | $133.50 | $133.50 | 46 | — | — |
| 2012-10-16 | $133.50 | $133.50 | 316 | — | — |
| 2012-10-15 | $132.50 | $132.50 | 760 | — | — |
| 2012-10-12 | $135.00 | $135.00 | 570 | — | — |
| 2012-10-11 | $137.00 | $137.00 | 706 | — | — |
| 2012-10-10 | $142.00 | $142.00 | 1,620 | — | — |
| 2012-10-09 | $124.50 | $124.50 | 1,326 | — | — |
| 2012-10-08 | $137.50 | $137.50 | 4,206 | — | — |
| 2012-10-05 | $139.50 | $139.50 | 1,394 | — | — |
| 2012-10-04 | $155.00 | $155.00 | 1,506 | — | — |
| 2012-10-03 | $175.00 | $175.00 | 84 | — | — |
| 2012-10-02 | $175.00 | $175.00 | 76 | — | — |
| 2012-10-01 | $172.00 | $172.00 | 42 | — | — |
| 2012-09-28 | $172.50 | $172.50 | 74 | — | — |
| 2012-09-27 | $172.50 | $172.50 | 89,478 | — | — |
| 2012-09-26 | $173.00 | $173.00 | 386 | — | — |
| 2012-09-25 | $172.50 | $172.50 | 66 | — | — |
| 2012-09-24 | $172.50 | $172.50 | 58 | — | — |
| 2012-09-21 | $172.50 | $172.50 | 94 | — | — |
| 2012-09-20 | $172.00 | $172.00 | 48 | — | — |
| 2012-09-19 | $167.50 | $167.50 | 244 | — | — |
| 2012-09-18 | $167.50 | $167.50 | 146 | — | — |
| 2012-09-17 | $170.00 | $170.00 | 86 | — | — |
| 2012-09-14 | $170.00 | $170.00 | 12 | — | — |
| 2012-09-13 | $170.00 | $170.00 | 16 | — | — |
| 2012-09-12 | $170.00 | $170.00 | 26 | — | — |
| 2012-09-11 | $169.50 | $169.50 | 12 | — | — |
| 2012-09-10 | $165.00 | $165.00 | 6 | — | — |
| 2012-09-07 | $172.50 | $172.50 | 122 | — | — |
| 2012-09-06 | $165.00 | $165.00 | 38 | — | — |
| 2012-09-05 | $169.50 | $169.50 | 20 | — | — |
| 2012-09-04 | $169.50 | $169.50 | 10 | — | — |
| 2012-08-31 | $169.50 | $169.50 | 14 | — | — |
| 2012-08-30 | $169.50 | $169.50 | 10 | — | — |
| 2012-08-29 | $169.50 | $169.50 | 10 | — | — |
| 2012-08-28 | $170.00 | $170.00 | 38 | — | — |
| 2012-08-27 | $170.00 | $170.00 | 20 | — | — |
| 2012-08-24 | $162.50 | $162.50 | 48 | — | — |
| 2012-08-23 | $164.00 | $164.00 | 22 | — | — |
| 2012-08-22 | $160.00 | $160.00 | 24 | — | — |
| 2012-08-21 | $170.00 | $170.00 | 18 | — | — |
| 2012-08-20 | $170.00 | $170.00 | 132 | — | — |
| 2012-08-17 | $170.00 | $170.00 | 12 | — | — |
| 2012-08-16 | $165.00 | $165.00 | 232 | — | — |
| 2012-08-15 | $170.00 | $170.00 | 60 | — | — |
| 2012-08-14 | $165.00 | $165.00 | 82 | — | — |
| 2012-08-13 | $164.50 | $164.50 | 56 | — | — |
| 2012-08-10 | $170.00 | $170.00 | 178 | — | — |
| 2012-08-09 | $162.50 | $162.50 | 16 | — | — |
| 2012-08-08 | $167.50 | $167.50 | 160 | — | — |
| 2012-08-07 | $163.00 | $163.00 | 524 | — | — |
| 2012-08-06 | $162.50 | $162.50 | 112 | — | — |
| 2012-08-03 | $164.50 | $164.50 | 0 | — | — |
| 2012-08-02 | $164.50 | $164.50 | 0 | — | — |
| 2012-08-01 | $164.50 | $164.50 | 44 | — | — |
| 2012-07-31 | $165.00 | $165.00 | 122 | — | — |
| 2012-07-30 | $162.50 | $162.50 | 26 | — | — |
| 2012-07-27 | $162.50 | $162.50 | 0 | — | — |
| 2012-07-26 | $162.50 | $162.50 | 70 | — | — |
| 2012-07-25 | $162.50 | $162.50 | 42 | — | — |
| 2012-07-24 | $162.50 | $162.50 | 78 | — | — |
| 2012-07-23 | $160.00 | $160.00 | 46 | — | — |
| 2012-07-20 | $162.50 | $162.50 | 4 | — | — |
| 2012-07-19 | $162.50 | $162.50 | 42 | — | — |
| 2012-07-18 | $160.00 | $160.00 | 236 | — | — |
| 2012-07-17 | $162.50 | $162.50 | 62 | — | — |
| 2012-07-16 | $160.00 | $160.00 | 20 | — | — |
| 2012-07-13 | $160.00 | $160.00 | 212 | — | — |
| 2012-07-12 | $159.00 | $159.00 | 168 | — | — |
| 2012-07-11 | $157.50 | $157.50 | 458 | — | — |
| 2012-07-10 | $157.50 | $157.50 | 346 | — | — |
| 2012-07-09 | $155.00 | $155.00 | 178 | — | — |
| 2012-07-06 | $155.00 | $155.00 | 124 | — | — |
| 2012-07-05 | $140.00 | $140.00 | 16 | — | — |
| 2012-07-03 | $140.00 | $140.00 | 60 | — | — |
| 2012-07-02 | $139.50 | $139.50 | 44 | — | — |
| 2012-06-29 | $140.00 | $140.00 | 366 | — | — |
| 2012-06-28 | $130.00 | $130.00 | 188 | — | — |
| 2012-06-27 | $140.00 | $140.00 | 56 | — | — |
| 2012-06-26 | $137.00 | $137.00 | 0 | — | — |
| 2012-06-25 | $137.00 | $137.00 | 102 | — | — |
| 2012-06-22 | $137.00 | $137.00 | 28 | — | — |
| 2012-06-21 | $140.00 | $140.00 | 36 | — | — |
| 2012-06-20 | $140.00 | $140.00 | 54 | — | — |
| 2012-06-19 | $140.00 | $140.00 | 52 | — | — |
| 2012-06-18 | $140.00 | $140.00 | 40 | — | — |
| 2012-06-15 | $132.00 | $132.00 | 52 | — | — |
| 2012-06-14 | $137.50 | $137.50 | 714 | — | — |
| 2012-06-13 | $140.00 | $140.00 | 118 | — | — |
| 2012-06-12 | $132.50 | $132.50 | 2 | — | — |
| 2012-06-11 | $125.00 | $125.00 | 188 | — | — |
| 2012-06-08 | $140.00 | $140.00 | 182 | — | — |
| 2012-06-07 | $140.00 | $140.00 | 132 | — | — |
| 2012-06-06 | $137.50 | $137.50 | 514 | — | — |
| 2012-06-05 | $140.00 | $140.00 | 476 | — | — |
| 2012-06-04 | $140.00 | $140.00 | 20 | — | — |
| 2012-06-01 | $140.00 | $140.00 | 56 | — | — |
| 2012-05-31 | $135.50 | $135.50 | 32 | — | — |
| 2012-05-30 | $140.00 | $140.00 | 100 | — | — |
| 2012-05-29 | $140.00 | $140.00 | 70 | — | — |
| 2012-05-25 | $140.00 | $140.00 | 36 | — | — |
| 2012-05-24 | $140.00 | $140.00 | 66 | — | — |
| 2012-05-23 | $140.00 | $140.00 | 116 | — | — |
| 2012-05-22 | $130.00 | $130.00 | 208 | — | — |
| 2012-05-21 | $129.50 | $129.50 | 50 | — | — |
| 2012-05-18 | $130.00 | $130.00 | 240 | — | — |
| 2012-05-17 | $140.00 | $140.00 | 760 | — | — |
| 2012-05-16 | $132.50 | $132.50 | 840 | — | — |
| 2012-05-15 | $130.00 | $130.00 | 54 | — | — |
| 2012-05-14 | $125.00 | $125.00 | 152 | — | — |
| 2012-05-11 | $127.50 | $127.50 | 6 | — | — |
| 2012-05-10 | $127.50 | $127.50 | 0 | — | — |
| 2012-05-09 | $127.50 | $127.50 | 14 | — | — |
| 2012-05-08 | $129.00 | $129.00 | 14 | — | — |
| 2012-05-07 | $129.50 | $129.50 | 64 | — | — |
| 2012-05-04 | $130.00 | $130.00 | 8 | — | — |
| 2012-05-03 | $130.00 | $130.00 | 54 | — | — |
| 2012-05-02 | $130.00 | $130.00 | 269,824 | — | — |
| 2012-05-01 | $127.50 | $127.50 | 20 | — | — |
| 2012-04-30 | $130.00 | $130.00 | 66 | — | — |
| 2012-04-27 | $130.00 | $130.00 | 24 | — | — |
| 2012-04-26 | $130.00 | $130.00 | 44 | — | — |
| 2012-04-25 | $130.00 | $130.00 | 0 | — | — |
| 2012-04-24 | $130.00 | $130.00 | 4 | — | — |
| 2012-04-23 | $128.00 | $128.00 | 18 | — | — |
| 2012-04-20 | $128.00 | $128.00 | 32 | — | — |
| 2012-04-19 | $127.50 | $127.50 | 8 | — | — |
| 2012-04-18 | $127.50 | $127.50 | 6 | — | — |
| 2012-04-17 | $127.50 | $127.50 | 160 | — | — |
| 2012-04-16 | $128.00 | $128.00 | 6 | — | — |
| 2012-04-13 | $127.50 | $127.50 | 40 | — | — |
| 2012-04-12 | $130.00 | $130.00 | 20 | — | — |
| 2012-04-11 | $124.00 | $124.00 | 50 | — | — |
| 2012-04-10 | $124.00 | $124.00 | 36 | — | — |
| 2012-04-09 | $123.50 | $123.50 | 10 | — | — |
| 2012-04-05 | $120.00 | $120.00 | 212 | — | — |
| 2012-04-04 | $125.00 | $125.00 | 38 | — | — |
| 2012-04-03 | $125.00 | $125.00 | 52 | — | — |
| 2012-04-02 | $125.00 | $125.00 | 46 | — | — |
| 2012-03-30 | $120.00 | $120.00 | 42 | — | — |
| 2012-03-29 | $120.00 | $120.00 | 50 | — | — |
| 2012-03-28 | $120.00 | $120.00 | 52 | — | — |
| 2012-03-27 | $124.50 | $124.50 | 46 | — | — |
| 2012-03-26 | $124.50 | $124.50 | 52 | — | — |
| 2012-03-23 | $125.00 | $125.00 | 180 | — | — |
| 2012-03-22 | $125.00 | $125.00 | 20,154 | — | — |
| 2012-03-21 | $125.00 | $125.00 | 0 | — | — |
| 2012-03-20 | $125.00 | $125.00 | 38 | — | — |
| 2012-03-19 | $122.00 | $122.00 | 76 | — | — |
| 2012-03-16 | $122.00 | $122.00 | 112 | — | — |
| 2012-03-15 | $117.50 | $117.50 | 4 | — | — |
| 2012-03-14 | $122.50 | $122.50 | 96 | — | — |
| 2012-03-13 | $122.50 | $122.50 | 98 | — | — |
| 2012-03-12 | $120.00 | $120.00 | 50 | — | — |
| 2012-03-09 | $122.50 | $122.50 | 118 | — | — |
| 2012-03-08 | $120.00 | $120.00 | 36 | — | — |
| 2012-03-07 | $119.50 | $119.50 | 44 | — | — |
| 2012-03-06 | $119.00 | $119.00 | 160 | — | — |
| 2012-03-05 | $119.00 | $119.00 | 190 | — | — |
| 2012-03-02 | $118.00 | $118.00 | 92 | — | — |
| 2012-03-01 | $116.50 | $116.50 | 66 | — | — |
| 2012-02-29 | $115.00 | $115.00 | 176 | — | — |
| 2012-02-28 | $110.50 | $110.50 | 48 | — | — |
| 2012-02-27 | $110.00 | $110.00 | 76 | — | — |
| 2012-02-24 | $110.00 | $110.00 | 86 | — | — |
| 2012-02-23 | $109.00 | $109.00 | 162 | — | — |
| 2012-02-22 | $107.50 | $107.50 | 40 | — | — |
| 2012-02-21 | $107.00 | $107.00 | 58 | — | — |
| 2012-02-17 | $106.50 | $106.50 | 78 | — | — |
| 2012-02-16 | $106.00 | $106.00 | 40 | — | — |
| 2012-02-15 | $105.00 | $105.00 | 200 | — | — |
| 2012-02-14 | $105.00 | $105.00 | 0 | — | — |
| 2012-02-13 | $105.00 | $105.00 | 46 | — | — |
| 2012-02-10 | $105.00 | $105.00 | 126 | — | — |
| 2012-02-09 | $105.00 | $105.00 | 230 | — | — |
| 2012-02-08 | $100.00 | $100.00 | 104 | — | — |
| 2012-02-07 | $100.00 | $100.00 | 218 | — | — |
| 2012-02-06 | $101.00 | $101.00 | 44 | — | — |
| 2012-02-03 | $102.50 | $102.50 | 166 | — | — |
| 2012-02-02 | $98.50 | $98.50 | 252 | — | — |
| 2012-02-01 | $100.00 | $100.00 | 0 | — | — |
| 2012-01-31 | $100.00 | $100.00 | 3,036 | — | — |
| 2012-01-30 | $102.50 | $102.50 | 170 | — | — |
| 2012-01-27 | $102.50 | $102.50 | 60 | — | — |
| 2012-01-26 | $100.00 | $100.00 | 356 | — | — |
| 2012-01-25 | $100.00 | $100.00 | 110 | — | — |
| 2012-01-24 | $95.50 | $95.50 | 2 | — | — |
| 2012-01-23 | $97.50 | $97.50 | 32 | — | — |
| 2012-01-20 | $94.50 | $94.50 | 40 | — | — |
| 2012-01-19 | $94.50 | $94.50 | 53,144 | — | — |
| 2012-01-18 | $95.00 | $95.00 | 0 | — | — |
| 2012-01-17 | $95.00 | $95.00 | 0 | — | — |
| 2012-01-13 | $95.00 | $95.00 | 0 | — | — |
| 2012-01-12 | $95.00 | $95.00 | 330 | — | — |
| 2012-01-11 | $95.00 | $95.00 | 130 | — | — |
| 2012-01-10 | $90.00 | $90.00 | 60 | — | — |
| 2012-01-09 | $90.00 | $90.00 | 0 | — | — |
| 2012-01-06 | $90.00 | $90.00 | 4 | — | — |
| 2012-01-05 | $87.50 | $87.50 | 188 | — | — |
| 2012-01-04 | $85.00 | $85.00 | 20 | — | — |
| 2012-01-03 | $85.00 | $85.00 | 84 | — | — |