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
- 1991-11-07 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 | $6.70 | $6.70 | 6,420 | — | — |
| 2012-12-28 | $6.45 | $6.45 | 3,440 | — | — |
| 2012-12-27 | $6.45 | $6.45 | 7,800 | — | — |
| 2012-12-26 | $7.10 | $7.10 | 6,000 | — | — |
| 2012-12-24 | $7.10 | $7.10 | 4,940 | — | — |
| 2012-12-21 | $6.90 | $6.90 | 10,260 | — | — |
| 2012-12-20 | $6.55 | $6.55 | 1,980 | — | — |
| 2012-12-19 | $6.50 | $6.50 | 3,720 | — | — |
| 2012-12-18 | $6.00 | $6.00 | 4,220 | — | — |
| 2012-12-17 | $5.75 | $5.75 | 9,500 | — | — |
| 2012-12-14 | $5.80 | $5.80 | 4,920 | — | — |
| 2012-12-13 | $6.10 | $6.10 | 17,180 | — | — |
| 2012-12-12 | $6.10 | $6.10 | 7,420 | — | — |
| 2012-12-11 | $6.40 | $6.40 | 7,560 | — | — |
| 2012-12-10 | $6.95 | $6.95 | 320 | — | — |
| 2012-12-07 | $7.00 | $7.00 | 4,320 | — | — |
| 2012-12-06 | $6.75 | $6.75 | 8,640 | — | — |
| 2012-12-05 | $6.50 | $6.50 | 12,340 | — | — |
| 2012-12-04 | $6.95 | $6.95 | 160 | — | — |
| 2012-12-03 | $6.65 | $6.65 | 8,440 | — | — |
| 2012-11-30 | $7.00 | $7.00 | 14,080 | — | — |
| 2012-11-29 | $7.50 | $7.50 | 11,120 | — | — |
| 2012-11-28 | $7.25 | $7.25 | 5,340 | — | — |
| 2012-11-27 | $6.90 | $6.90 | 4,440 | — | — |
| 2012-11-26 | $7.35 | $7.35 | 1,900 | — | — |
| 2012-11-23 | $7.50 | $7.50 | 2,720 | — | — |
| 2012-11-21 | $7.45 | $7.45 | 7,980 | — | — |
| 2012-11-20 | $6.90 | $6.90 | 1,400 | — | — |
| 2012-11-19 | $6.90 | $6.90 | 32,340 | — | — |
| 2012-11-16 | $7.05 | $7.05 | 2,780 | — | — |
| 2012-11-15 | $9.40 | $9.40 | 1,580 | — | — |
| 2012-11-14 | $9.25 | $9.25 | 500 | — | — |
| 2012-11-13 | $9.45 | $9.45 | 220 | — | — |
| 2012-11-12 | $8.80 | $8.80 | 640 | — | — |
| 2012-11-09 | $9.60 | $9.60 | 340 | — | — |
| 2012-11-08 | $9.55 | $9.55 | 580 | — | — |
| 2012-11-07 | $9.85 | $9.85 | 1,760 | — | — |
| 2012-11-06 | $10.00 | $10.00 | 36,820 | — | — |
| 2012-11-05 | $11.50 | $11.50 | 2,780 | — | — |
| 2012-11-02 | $12.50 | $12.50 | 1,560 | — | — |
| 2012-11-01 | $12.50 | $12.50 | 2,080 | — | — |
| 2012-10-31 | $12.00 | $12.00 | 2,600 | — | — |
| 2012-10-26 | $11.40 | $11.40 | 1,960 | — | — |
| 2012-10-25 | $11.55 | $11.55 | 2,880 | — | — |
| 2012-10-24 | $12.40 | $12.40 | 1,200 | — | — |
| 2012-10-23 | $12.10 | $12.10 | 2,180 | — | — |
| 2012-10-22 | $12.70 | $12.70 | 660 | — | — |
| 2012-10-19 | $12.65 | $12.65 | 460 | — | — |
| 2012-10-18 | $13.10 | $13.10 | 1,620 | — | — |
| 2012-10-17 | $12.75 | $12.75 | 2,480 | — | — |
| 2012-10-16 | $12.60 | $12.60 | 380 | — | — |
| 2012-10-15 | $12.95 | $12.95 | 1,040 | — | — |
| 2012-10-12 | $12.50 | $12.50 | 1,060 | — | — |
| 2012-10-11 | $13.10 | $13.10 | 4,280 | — | — |
| 2012-10-10 | $12.55 | $12.55 | 3,620 | — | — |
| 2012-10-09 | $13.50 | $13.50 | 400 | — | — |
| 2012-10-08 | $14.00 | $14.00 | 1,400 | — | — |
| 2012-10-05 | $15.00 | $15.00 | 1,740 | — | — |
| 2012-10-04 | $16.10 | $16.10 | 0 | — | — |
| 2012-10-03 | $16.10 | $16.10 | 1,620 | — | — |
| 2012-10-02 | $16.00 | $16.00 | 1,080 | — | — |
| 2012-10-01 | $16.70 | $16.70 | 240 | — | — |
| 2012-09-28 | $16.55 | $16.55 | 1,740 | — | — |
| 2012-09-27 | $16.50 | $16.50 | 680 | — | — |
| 2012-09-26 | $16.40 | $16.40 | 120 | — | — |
| 2012-09-25 | $16.40 | $16.40 | 240 | — | — |
| 2012-09-24 | $16.45 | $16.45 | 220 | — | — |
| 2012-09-21 | $16.70 | $16.70 | 1,260 | — | — |
| 2012-09-20 | $17.00 | $17.00 | 580 | — | — |
| 2012-09-19 | $17.80 | $17.80 | 1,540 | — | — |
| 2012-09-18 | $18.75 | $18.75 | 2,440 | — | — |
| 2012-09-17 | $18.25 | $18.25 | 820 | — | — |
| 2012-09-14 | $18.25 | $18.25 | 440 | — | — |
| 2012-09-13 | $18.00 | $18.00 | 160 | — | — |
| 2012-09-12 | $18.25 | $18.25 | 100 | — | — |
| 2012-09-11 | $18.65 | $18.65 | 720 | — | — |
| 2012-09-10 | $18.05 | $18.05 | 1,000 | — | — |
| 2012-09-07 | $17.75 | $17.75 | 1,100 | — | — |
| 2012-09-06 | $17.75 | $17.75 | 2,380 | — | — |
| 2012-09-05 | $16.85 | $16.85 | 200 | — | — |
| 2012-09-04 | $17.00 | $17.00 | 1,000 | — | — |
| 2012-08-31 | $16.90 | $16.90 | 380 | — | — |
| 2012-08-30 | $16.90 | $16.90 | 500 | — | — |
| 2012-08-29 | $16.85 | $16.85 | 300 | — | — |
| 2012-08-28 | $16.95 | $16.95 | 40 | — | — |
| 2012-08-27 | $17.15 | $17.15 | 80 | — | — |
| 2012-08-24 | $17.20 | $17.20 | 600 | — | — |
| 2012-08-23 | $16.95 | $16.95 | 540 | — | — |
| 2012-08-22 | $16.90 | $16.90 | 200 | — | — |
| 2012-08-21 | $16.95 | $16.95 | 380 | — | — |
| 2012-08-20 | $16.75 | $16.75 | 1,320 | — | — |
| 2012-08-17 | $16.90 | $16.90 | 680 | — | — |
| 2012-08-16 | $17.20 | $17.20 | 280 | — | — |
| 2012-08-15 | $16.65 | $16.65 | 440 | — | — |
| 2012-08-14 | $16.00 | $16.00 | 280 | — | — |
| 2012-08-13 | $17.20 | $17.20 | 740 | — | — |
| 2012-08-10 | $17.00 | $17.00 | 20 | — | — |
| 2012-08-09 | $16.25 | $16.25 | 740 | — | — |
| 2012-08-08 | $16.70 | $16.70 | 340 | — | — |
| 2012-08-07 | $17.40 | $17.40 | 4,720 | — | — |
| 2012-08-06 | $19.75 | $19.75 | 520 | — | — |
| 2012-08-03 | $20.70 | $20.70 | 100 | — | — |
| 2012-08-02 | $20.05 | $20.05 | 620 | — | — |
| 2012-08-01 | $21.00 | $21.00 | 500 | — | — |
| 2012-07-31 | $20.00 | $20.00 | 520 | — | — |
| 2012-07-30 | $19.80 | $19.80 | 1,160 | — | — |
| 2012-07-27 | $20.05 | $20.05 | 680 | — | — |
| 2012-07-26 | $19.65 | $19.65 | 2,120 | — | — |
| 2012-07-25 | $20.10 | $20.10 | 740 | — | — |
| 2012-07-24 | $20.25 | $20.25 | 4,580 | — | — |
| 2012-07-23 | $20.90 | $20.90 | 1,360 | — | — |
| 2012-07-20 | $21.00 | $21.00 | 560 | — | — |
| 2012-07-19 | $21.65 | $21.65 | 360 | — | — |
| 2012-07-18 | $21.75 | $21.75 | 420 | — | — |
| 2012-07-17 | $21.85 | $21.85 | 160 | — | — |
| 2012-07-16 | $21.95 | $21.95 | 320 | — | — |
| 2012-07-13 | $21.10 | $21.10 | 40 | — | — |
| 2012-07-12 | $21.05 | $21.05 | 180 | — | — |
| 2012-07-11 | $21.05 | $21.05 | 20 | — | — |
| 2012-07-10 | $21.15 | $21.15 | 160 | — | — |
| 2012-07-09 | $21.10 | $21.10 | 3,140 | — | — |
| 2012-07-06 | $20.70 | $20.70 | 480 | — | — |
| 2012-07-05 | $20.65 | $20.65 | 0 | — | — |
| 2012-07-03 | $20.65 | $20.65 | 0 | — | — |
| 2012-07-02 | $20.65 | $20.65 | 1,440 | — | — |
| 2012-06-29 | $20.90 | $20.90 | 1,060 | — | — |
| 2012-06-28 | $20.20 | $20.20 | 40 | — | — |
| 2012-06-27 | $19.75 | $19.75 | 420 | — | — |
| 2012-06-26 | $20.45 | $20.45 | 760 | — | — |
| 2012-06-25 | $20.25 | $20.25 | 60 | — | — |
| 2012-06-22 | $20.25 | $20.25 | 200 | — | — |
| 2012-06-21 | $20.00 | $20.00 | 160 | — | — |
| 2012-06-20 | $20.00 | $20.00 | 2,300 | — | — |
| 2012-06-19 | $20.20 | $20.20 | 1,380 | — | — |
| 2012-06-18 | $19.00 | $19.00 | 3,560 | — | — |
| 2012-06-15 | $19.90 | $19.90 | 580 | — | — |
| 2012-06-14 | $20.20 | $20.20 | 40 | — | — |
| 2012-06-13 | $20.25 | $20.25 | 380 | — | — |
| 2012-06-12 | $19.95 | $19.95 | 320 | — | — |
| 2012-06-11 | $19.95 | $19.95 | 200 | — | — |
| 2012-06-08 | $20.60 | $20.60 | 100 | — | — |
| 2012-06-07 | $20.80 | $20.80 | 280 | — | — |
| 2012-06-06 | $20.00 | $20.00 | 580 | — | — |
| 2012-06-05 | $19.75 | $19.75 | 860 | — | — |
| 2012-06-04 | $19.80 | $19.80 | 160 | — | — |
| 2012-06-01 | $19.55 | $19.55 | 1,160 | — | — |
| 2012-05-31 | $20.70 | $20.70 | 100 | — | — |
| 2012-05-30 | $20.85 | $20.85 | 220 | — | — |
| 2012-05-29 | $20.40 | $20.40 | 720 | — | — |
| 2012-05-25 | $20.35 | $20.35 | 60 | — | — |
| 2012-05-24 | $20.45 | $20.45 | 340 | — | — |
| 2012-05-23 | $20.30 | $20.30 | 500 | — | — |
| 2012-05-22 | $20.20 | $20.20 | 1,640 | — | — |
| 2012-05-21 | $19.95 | $19.95 | 880 | — | — |
| 2012-05-18 | $19.80 | $19.80 | 160 | — | — |
| 2012-05-17 | $20.05 | $20.05 | 620 | — | — |
| 2012-05-16 | $19.90 | $19.90 | 3,080 | — | — |
| 2012-05-15 | $20.00 | $20.00 | 2,000 | — | — |
| 2012-05-14 | $20.70 | $20.70 | 1,520 | — | — |
| 2012-05-11 | $20.95 | $20.95 | 680 | — | — |
| 2012-05-10 | $20.25 | $20.25 | 1,700 | — | — |
| 2012-05-09 | $20.90 | $20.90 | 1,360 | — | — |
| 2012-05-08 | $21.85 | $21.85 | 3,580 | — | — |
| 2012-05-07 | $21.90 | $21.90 | 360 | — | — |
| 2012-05-04 | $21.55 | $21.55 | 740 | — | — |
| 2012-05-03 | $22.20 | $22.20 | 0 | — | — |
| 2012-05-02 | $22.20 | $22.20 | 1,440 | — | — |
| 2012-05-01 | $21.75 | $21.75 | 1,480 | — | — |
| 2012-04-30 | $22.15 | $22.15 | 1,140 | — | — |
| 2012-04-27 | $22.40 | $22.40 | 440 | — | — |
| 2012-04-26 | $22.45 | $22.45 | 340 | — | — |
| 2012-04-25 | $22.35 | $22.35 | 180 | — | — |
| 2012-04-24 | $22.50 | $22.50 | 960 | — | — |
| 2012-04-23 | $22.40 | $22.40 | 140 | — | — |
| 2012-04-20 | $22.50 | $22.50 | 2,300 | — | — |
| 2012-04-19 | $22.70 | $22.70 | 620 | — | — |
| 2012-04-18 | $22.95 | $22.95 | 740 | — | — |
| 2012-04-17 | $22.90 | $22.90 | 240 | — | — |
| 2012-04-16 | $22.65 | $22.65 | 1,300 | — | — |
| 2012-04-13 | $23.25 | $23.25 | 1,080 | — | — |
| 2012-04-12 | $23.00 | $23.00 | 1,060 | — | — |
| 2012-04-11 | $23.00 | $23.00 | 580 | — | — |
| 2012-04-10 | $23.40 | $23.40 | 1,540 | — | — |
| 2012-04-09 | $23.20 | $23.20 | 800 | — | — |
| 2012-04-05 | $22.90 | $22.90 | 560 | — | — |
| 2012-04-04 | $23.25 | $23.25 | 1,020 | — | — |
| 2012-04-03 | $23.00 | $23.00 | 820 | — | — |
| 2012-04-02 | $23.45 | $23.45 | 1,320 | — | — |
| 2012-03-30 | $23.20 | $23.20 | 3,060 | — | — |
| 2012-03-29 | $23.15 | $23.15 | 60 | — | — |
| 2012-03-28 | $23.20 | $23.20 | 900 | — | — |
| 2012-03-27 | $22.90 | $22.90 | 1,520 | — | — |
| 2012-03-26 | $22.90 | $22.90 | 920 | — | — |
| 2012-03-23 | $22.75 | $22.75 | 2,460 | — | — |
| 2012-03-22 | $22.20 | $22.20 | 3,520 | — | — |
| 2012-03-21 | $22.75 | $22.75 | 800 | — | — |
| 2012-03-20 | $23.00 | $23.00 | 2,000 | — | — |
| 2012-03-19 | $22.60 | $22.60 | 10,160 | — | — |
| 2012-03-16 | $21.70 | $21.70 | 3,500 | — | — |
| 2012-03-15 | $23.15 | $23.15 | 3,020 | — | — |
| 2012-03-14 | $23.85 | $23.85 | 2,660 | — | — |
| 2012-03-13 | $23.70 | $23.70 | 2,260 | — | — |
| 2012-03-12 | $23.05 | $23.05 | 1,520 | — | — |
| 2012-03-09 | $23.15 | $23.15 | 1,840 | — | — |
| 2012-03-08 | $22.40 | $22.40 | 4,080 | — | — |
| 2012-03-07 | $23.10 | $23.10 | 10,900 | — | — |
| 2012-03-06 | $24.00 | $24.00 | 3,420 | — | — |
| 2012-03-05 | $24.40 | $24.40 | 4,640 | — | — |
| 2012-03-02 | $25.40 | $25.40 | 9,500 | — | — |
| 2012-03-01 | $25.10 | $25.10 | 6,900 | — | — |
| 2012-02-29 | $25.30 | $25.30 | 14,680 | — | — |
| 2012-02-28 | $28.00 | $28.00 | 23,380 | — | — |
| 2012-02-27 | $31.25 | $31.25 | 4,780 | — | — |
| 2012-02-24 | $31.15 | $31.15 | 3,640 | — | — |
| 2012-02-23 | $30.90 | $30.90 | 6,080 | — | — |
| 2012-02-22 | $30.90 | $30.90 | 2,560 | — | — |
| 2012-02-21 | $30.70 | $30.70 | 6,520 | — | — |
| 2012-02-17 | $29.45 | $29.45 | 9,640 | — | — |
| 2012-02-16 | $28.40 | $28.40 | 2,100 | — | — |
| 2012-02-15 | $28.85 | $28.85 | 3,460 | — | — |
| 2012-02-14 | $28.75 | $28.75 | 2,320 | — | — |
| 2012-02-13 | $28.15 | $28.15 | 4,660 | — | — |
| 2012-02-10 | $27.65 | $27.65 | 1,300 | — | — |
| 2012-02-09 | $27.90 | $27.90 | 680 | — | — |
| 2012-02-08 | $28.30 | $28.30 | 1,660 | — | — |
| 2012-02-07 | $28.65 | $28.65 | 3,600 | — | — |
| 2012-02-06 | $27.45 | $27.45 | 1,340 | — | — |
| 2012-02-03 | $27.35 | $27.35 | 5,640 | — | — |
| 2012-02-02 | $26.00 | $26.00 | 920 | — | — |
| 2012-02-01 | $25.70 | $25.70 | 3,180 | — | — |
| 2012-01-31 | $25.30 | $25.30 | 1,540 | — | — |
| 2012-01-30 | $25.50 | $25.50 | 280 | — | — |
| 2012-01-27 | $25.75 | $25.75 | 560 | — | — |
| 2012-01-26 | $25.50 | $25.50 | 1,680 | — | — |
| 2012-01-25 | $25.00 | $25.00 | 3,300 | — | — |
| 2012-01-24 | $24.65 | $24.65 | 4,020 | — | — |
| 2012-01-23 | $24.95 | $24.95 | 920 | — | — |
| 2012-01-20 | $25.70 | $25.70 | 580 | — | — |
| 2012-01-19 | $25.25 | $25.25 | 3,280 | — | — |
| 2012-01-18 | $24.75 | $24.75 | 4,960 | — | — |
| 2012-01-17 | $26.05 | $26.05 | 1,500 | — | — |
| 2012-01-13 | $25.75 | $25.75 | 1,400 | — | — |
| 2012-01-12 | $25.60 | $25.60 | 80 | — | — |
| 2012-01-11 | $26.00 | $26.00 | 1,820 | — | — |
| 2012-01-10 | $25.20 | $25.20 | 2,480 | — | — |
| 2012-01-09 | $25.05 | $25.05 | 1,120 | — | — |
| 2012-01-06 | $24.65 | $24.65 | 3,580 | — | — |
| 2012-01-05 | $25.55 | $25.55 | 300 | — | — |
| 2012-01-04 | $26.60 | $26.60 | 3,100 | — | — |
| 2012-01-03 | $27.20 | $27.20 | 9,420 | — | — |