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
- 2008-03-07 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 | $9.50 | $9.50 | 22 |
| 2012-12-28 | $9.50 | $9.50 | 100 |
| 2012-12-27 | $10.00 | $10.00 | 0 |
| 2012-12-26 | $10.00 | $10.00 | 2 |
| 2012-12-24 | $5.50 | $5.50 | 40 |
| 2012-12-21 | $10.00 | $10.00 | 0 |
| 2012-12-20 | $10.00 | $10.00 | 300 |
| 2012-12-19 | $7.00 | $7.00 | 100 |
| 2012-12-18 | $7.00 | $7.00 | 0 |
| 2012-12-17 | $7.00 | $7.00 | 0 |
| 2012-12-14 | $7.00 | $7.00 | 34 |
| 2012-12-13 | $7.00 | $7.00 | 0 |
| 2012-12-12 | $7.00 | $7.00 | 0 |
| 2012-12-11 | $7.00 | $7.00 | 80 |
| 2012-12-10 | $7.00 | $7.00 | 0 |
| 2012-12-07 | $7.00 | $7.00 | 0 |
| 2012-12-06 | $7.00 | $7.00 | 0 |
| 2012-12-05 | $7.00 | $7.00 | 16 |
| 2012-12-04 | $6.50 | $6.50 | 388 |
| 2012-12-03 | $7.50 | $7.50 | 100 |
| 2012-11-30 | $7.50 | $7.50 | 140 |
| 2012-11-29 | $7.50 | $7.50 | 322 |
| 2012-11-28 | $7.50 | $7.50 | 228 |
| 2012-11-27 | $9.00 | $9.00 | 300 |
| 2012-11-26 | $8.50 | $8.50 | 560 |
| 2012-11-23 | $11.00 | $11.00 | 0 |
| 2012-11-21 | $11.00 | $11.00 | 66 |
| 2012-11-20 | $11.00 | $11.00 | 0 |
| 2012-11-19 | $11.00 | $11.00 | 0 |
| 2012-11-16 | $11.00 | $11.00 | 2 |
| 2012-11-15 | $7.50 | $7.50 | 260 |
| 2012-11-14 | $13.00 | $13.00 | 40 |
| 2012-11-13 | $13.00 | $13.00 | 2 |
| 2012-11-12 | $10.00 | $10.00 | 84 |
| 2012-11-09 | $9.50 | $9.50 | 0 |
| 2012-11-08 | $9.50 | $9.50 | 0 |
| 2012-11-07 | $9.50 | $9.50 | 702 |
| 2012-11-06 | $10.00 | $10.00 | 242 |
| 2012-11-05 | $10.00 | $10.00 | 38 |
| 2012-11-02 | $10.00 | $10.00 | 158 |
| 2012-11-01 | $10.00 | $10.00 | 0 |
| 2012-10-31 | $10.00 | $10.00 | 0 |
| 2012-10-26 | $10.00 | $10.00 | 1,740 |
| 2012-10-25 | $10.00 | $10.00 | 92 |
| 2012-10-24 | $10.00 | $10.00 | 0 |
| 2012-10-23 | $10.00 | $10.00 | 0 |
| 2012-10-22 | $10.00 | $10.00 | 0 |
| 2012-10-19 | $10.00 | $10.00 | 70 |
| 2012-10-18 | $7.50 | $7.50 | 0 |
| 2012-10-17 | $7.50 | $7.50 | 16 |
| 2012-10-16 | $15.00 | $15.00 | 0 |
| 2012-10-15 | $15.00 | $15.00 | 0 |
| 2012-10-12 | $15.00 | $15.00 | 20 |
| 2012-10-11 | $10.00 | $10.00 | 0 |
| 2012-10-10 | $10.00 | $10.00 | 0 |
| 2012-10-09 | $10.00 | $10.00 | 36 |
| 2012-10-08 | $10.00 | $10.00 | 0 |
| 2012-10-05 | $10.00 | $10.00 | 0 |
| 2012-10-04 | $10.00 | $10.00 | 72 |
| 2012-10-03 | $10.00 | $10.00 | 0 |
| 2012-10-02 | $10.00 | $10.00 | 0 |
| 2012-10-01 | $10.00 | $10.00 | 200 |
| 2012-09-28 | $10.00 | $10.00 | 0 |
| 2012-09-27 | $10.00 | $10.00 | 72 |
| 2012-09-26 | $10.00 | $10.00 | 0 |
| 2012-09-25 | $10.00 | $10.00 | 260 |
| 2012-09-24 | $10.00 | $10.00 | 0 |
| 2012-09-21 | $10.00 | $10.00 | 160 |
| 2012-09-20 | $10.00 | $10.00 | 0 |
| 2012-09-19 | $10.00 | $10.00 | 0 |
| 2012-09-18 | $10.00 | $10.00 | 0 |
| 2012-09-17 | $10.00 | $10.00 | 260 |
| 2012-09-14 | $10.00 | $10.00 | 0 |
| 2012-09-13 | $10.00 | $10.00 | 0 |
| 2012-09-12 | $10.00 | $10.00 | 0 |
| 2012-09-11 | $10.00 | $10.00 | 0 |
| 2012-09-10 | $10.00 | $10.00 | 0 |
| 2012-09-07 | $10.00 | $10.00 | 0 |
| 2012-09-06 | $10.00 | $10.00 | 100 |
| 2012-09-05 | $8.00 | $8.00 | 24 |
| 2012-09-04 | $8.00 | $8.00 | 18 |
| 2012-08-31 | $10.00 | $10.00 | 0 |
| 2012-08-30 | $10.00 | $10.00 | 0 |
| 2012-08-29 | $10.00 | $10.00 | 0 |
| 2012-08-28 | $10.00 | $10.00 | 0 |
| 2012-08-27 | $10.00 | $10.00 | 108 |
| 2012-08-24 | $8.00 | $8.00 | 8 |
| 2012-08-23 | $8.00 | $8.00 | 0 |
| 2012-08-22 | $8.00 | $8.00 | 106 |
| 2012-08-21 | $10.00 | $10.00 | 0 |
| 2012-08-20 | $10.00 | $10.00 | 64 |
| 2012-08-17 | $10.00 | $10.00 | 100 |
| 2012-08-16 | $15.00 | $15.00 | 0 |
| 2012-08-15 | $15.00 | $15.00 | 0 |
| 2012-08-14 | $15.00 | $15.00 | 0 |
| 2012-08-13 | $15.00 | $15.00 | 0 |
| 2012-08-10 | $15.00 | $15.00 | 20 |
| 2012-08-09 | $7.50 | $7.50 | 84 |
| 2012-08-08 | $10.00 | $10.00 | 0 |
| 2012-08-07 | $10.00 | $10.00 | 500 |
| 2012-08-06 | $10.00 | $10.00 | 870 |
| 2012-08-03 | $20.00 | $20.00 | 0 |
| 2012-08-02 | $20.00 | $20.00 | 0 |
| 2012-08-01 | $20.00 | $20.00 | 0 |
| 2012-07-31 | $20.00 | $20.00 | 0 |
| 2012-07-30 | $20.00 | $20.00 | 0 |
| 2012-07-27 | $20.00 | $20.00 | 0 |
| 2012-07-26 | $20.00 | $20.00 | 0 |
| 2012-07-25 | $20.00 | $20.00 | 0 |
| 2012-07-24 | $20.00 | $20.00 | 0 |
| 2012-07-23 | $20.00 | $20.00 | 0 |
| 2012-07-20 | $20.00 | $20.00 | 0 |
| 2012-07-19 | $20.00 | $20.00 | 0 |
| 2012-07-18 | $20.00 | $20.00 | 2 |
| 2012-07-17 | $12.50 | $12.50 | 6 |
| 2012-07-16 | $7.50 | $7.50 | 0 |
| 2012-07-13 | $7.50 | $7.50 | 78 |
| 2012-07-12 | $10.00 | $10.00 | 900 |
| 2012-07-11 | $10.00 | $10.00 | 44 |
| 2012-07-10 | $10.00 | $10.00 | 24 |
| 2012-07-09 | $10.00 | $10.00 | 0 |
| 2012-07-06 | $10.00 | $10.00 | 20 |
| 2012-07-05 | $7.50 | $7.50 | 842 |
| 2012-07-03 | $10.00 | $10.00 | 480 |
| 2012-07-02 | $10.00 | $10.00 | 0 |
| 2012-06-29 | $10.00 | $10.00 | 254 |
| 2012-06-28 | $12.50 | $12.50 | 0 |
| 2012-06-27 | $12.50 | $12.50 | 0 |
| 2012-06-26 | $12.50 | $12.50 | 0 |
| 2012-06-25 | $12.50 | $12.50 | 2,124 |
| 2012-06-22 | $10.00 | $10.00 | 1,438 |
| 2012-06-21 | $17.50 | $17.50 | 0 |
| 2012-06-20 | $17.50 | $17.50 | 16 |
| 2012-06-19 | $10.00 | $10.00 | 234 |
| 2012-06-18 | $17.50 | $17.50 | 0 |
| 2012-06-15 | $17.50 | $17.50 | 80 |
| 2012-06-14 | $17.50 | $17.50 | 0 |
| 2012-06-13 | $17.50 | $17.50 | 6 |
| 2012-06-12 | $15.00 | $15.00 | 200 |
| 2012-06-11 | $17.50 | $17.50 | 2 |
| 2012-06-08 | $15.00 | $15.00 | 160 |
| 2012-06-07 | $17.50 | $17.50 | 528 |
| 2012-06-06 | $20.00 | $20.00 | 430 |
| 2012-06-05 | $15.00 | $15.00 | 52 |
| 2012-06-04 | $9.00 | $9.00 | 240 |
| 2012-06-01 | $25.50 | $25.50 | 0 |
| 2012-05-31 | $25.50 | $25.50 | 0 |
| 2012-05-30 | $25.50 | $25.50 | 0 |
| 2012-05-29 | $25.50 | $25.50 | 0 |
| 2012-05-25 | $25.50 | $25.50 | 0 |
| 2012-05-24 | $25.50 | $25.50 | 0 |
| 2012-05-23 | $25.50 | $25.50 | 0 |
| 2012-05-22 | $25.50 | $25.50 | 0 |
| 2012-05-21 | $25.50 | $25.50 | 2 |
| 2012-05-18 | $19.00 | $19.00 | 0 |
| 2012-05-17 | $19.00 | $19.00 | 0 |
| 2012-05-16 | $19.00 | $19.00 | 0 |
| 2012-05-15 | $19.00 | $19.00 | 26 |
| 2012-05-14 | $18.50 | $18.50 | 0 |
| 2012-05-11 | $18.50 | $18.50 | 250 |
| 2012-05-10 | $21.00 | $21.00 | 2 |
| 2012-05-09 | $20.50 | $20.50 | 74 |
| 2012-05-08 | $21.00 | $21.00 | 22 |
| 2012-05-07 | $27.50 | $27.50 | 2 |
| 2012-05-04 | $21.00 | $21.00 | 22 |
| 2012-05-03 | $20.50 | $20.50 | 40 |
| 2012-05-02 | $25.00 | $25.00 | 0 |
| 2012-05-01 | $25.00 | $25.00 | 0 |
| 2012-04-30 | $25.00 | $25.00 | 6 |
| 2012-04-27 | $21.50 | $21.50 | 200 |
| 2012-04-26 | $24.50 | $24.50 | 0 |
| 2012-04-25 | $24.50 | $24.50 | 52 |
| 2012-04-24 | $17.50 | $17.50 | 122 |
| 2012-04-23 | $25.00 | $25.00 | 0 |
| 2012-04-20 | $25.00 | $25.00 | 0 |
| 2012-04-19 | $25.00 | $25.00 | 132 |
| 2012-04-18 | $17.50 | $17.50 | 300 |
| 2012-04-17 | $25.00 | $25.00 | 22 |
| 2012-04-16 | $27.50 | $27.50 | 12 |
| 2012-04-13 | $30.50 | $30.50 | 84 |
| 2012-04-12 | $27.50 | $27.50 | 0 |
| 2012-04-11 | $27.50 | $27.50 | 0 |
| 2012-04-10 | $27.50 | $27.50 | 86 |
| 2012-04-09 | $31.00 | $31.00 | 0 |
| 2012-04-05 | $31.00 | $31.00 | 200 |
| 2012-04-04 | $31.50 | $31.50 | 0 |
| 2012-04-03 | $31.50 | $31.50 | 50 |
| 2012-04-02 | $30.50 | $30.50 | 0 |
| 2012-03-30 | $30.50 | $30.50 | 16 |
| 2012-03-29 | $25.50 | $25.50 | 0 |
| 2012-03-28 | $25.50 | $25.50 | 348 |
| 2012-03-27 | $22.00 | $22.00 | 100 |
| 2012-03-26 | $20.00 | $20.00 | 422 |
| 2012-03-23 | $27.00 | $27.00 | 0 |
| 2012-03-22 | $27.00 | $27.00 | 714 |
| 2012-03-21 | $14.00 | $14.00 | 0 |
| 2012-03-20 | $14.00 | $14.00 | 176 |
| 2012-03-19 | $12.50 | $12.50 | 0 |
| 2012-03-16 | $12.50 | $12.50 | 500 |
| 2012-03-15 | $12.50 | $12.50 | 0 |
| 2012-03-14 | $12.50 | $12.50 | 238 |
| 2012-03-13 | $12.50 | $12.50 | 180 |
| 2012-03-12 | $15.50 | $15.50 | 128 |
| 2012-03-09 | $15.50 | $15.50 | 20 |
| 2012-03-08 | $14.50 | $14.50 | 0 |
| 2012-03-07 | $14.50 | $14.50 | 244 |
| 2012-03-06 | $15.50 | $15.50 | 0 |
| 2012-03-05 | $15.50 | $15.50 | 190 |
| 2012-03-02 | $16.00 | $16.00 | 330 |
| 2012-03-01 | $16.00 | $16.00 | 200 |
| 2012-02-29 | $15.00 | $15.00 | 278 |
| 2012-02-28 | $20.00 | $20.00 | 26 |
| 2012-02-27 | $20.00 | $20.00 | 322 |
| 2012-02-24 | $15.00 | $15.00 | 360 |
| 2012-02-23 | $16.00 | $16.00 | 260 |
| 2012-02-22 | $20.00 | $20.00 | 0 |
| 2012-02-21 | $20.00 | $20.00 | 0 |
| 2012-02-17 | $20.00 | $20.00 | 0 |
| 2012-02-16 | $20.00 | $20.00 | 0 |
| 2012-02-15 | $20.00 | $20.00 | 0 |
| 2012-02-14 | $20.00 | $20.00 | 0 |
| 2012-02-13 | $20.00 | $20.00 | 240 |
| 2012-02-10 | $23.50 | $23.50 | 0 |
| 2012-02-09 | $23.50 | $23.50 | 60 |
| 2012-02-08 | $22.50 | $22.50 | 20 |
| 2012-02-07 | $22.50 | $22.50 | 902 |
| 2012-02-06 | $25.00 | $25.00 | 40 |
| 2012-02-03 | $25.00 | $25.00 | 46 |
| 2012-02-02 | $22.50 | $22.50 | 0 |
| 2012-02-01 | $22.50 | $22.50 | 624 |
| 2012-01-31 | $25.50 | $25.50 | 420 |
| 2012-01-30 | $25.00 | $25.00 | 14 |
| 2012-01-27 | $27.50 | $27.50 | 0 |
| 2012-01-26 | $27.50 | $27.50 | 160 |
| 2012-01-25 | $25.00 | $25.00 | 120 |
| 2012-01-24 | $25.00 | $25.00 | 0 |
| 2012-01-23 | $25.00 | $25.00 | 0 |
| 2012-01-20 | $25.00 | $25.00 | 0 |
| 2012-01-19 | $25.00 | $25.00 | 0 |
| 2012-01-18 | $25.00 | $25.00 | 908 |
| 2012-01-17 | $32.50 | $32.50 | 0 |
| 2012-01-13 | $32.50 | $32.50 | 0 |
| 2012-01-12 | $32.50 | $32.50 | 56 |
| 2012-01-11 | $35.00 | $35.00 | 522 |
| 2012-01-10 | $32.50 | $32.50 | 60 |
| 2012-01-09 | $32.50 | $32.50 | 20 |
| 2012-01-06 | $34.00 | $34.00 | 300 |
| 2012-01-05 | $34.50 | $34.50 | 102 |
| 2012-01-04 | $32.50 | $32.50 | 358 |
| 2012-01-03 | $32.50 | $32.50 | 14 |