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
- 2010-12-31 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 | $8.20 | $8.20 | 0 |
| 2012-12-28 | $8.20 | $8.20 | 0 |
| 2012-12-27 | $8.20 | $8.20 | 0 |
| 2012-12-26 | $8.20 | $8.20 | 0 |
| 2012-12-24 | $8.20 | $8.20 | 0 |
| 2012-12-21 | $8.20 | $8.20 | 0 |
| 2012-12-20 | $8.20 | $8.20 | 0 |
| 2012-12-19 | $8.20 | $8.20 | 0 |
| 2012-12-18 | $8.20 | $8.20 | 15 |
| 2012-12-17 | $10.80 | $10.80 | 25 |
| 2012-12-14 | $13.20 | $13.20 | 0 |
| 2012-12-13 | $13.20 | $13.20 | 0 |
| 2012-12-12 | $13.20 | $13.20 | 0 |
| 2012-12-11 | $13.20 | $13.20 | 0 |
| 2012-12-10 | $13.20 | $13.20 | 0 |
| 2012-12-07 | $13.20 | $13.20 | 0 |
| 2012-12-06 | $13.20 | $13.20 | 0 |
| 2012-12-05 | $13.20 | $13.20 | 0 |
| 2012-12-04 | $13.20 | $13.20 | 0 |
| 2012-12-03 | $13.20 | $13.20 | 0 |
| 2012-11-30 | $13.20 | $13.20 | 3 |
| 2012-11-29 | $12.20 | $12.20 | 0 |
| 2012-11-28 | $12.20 | $12.20 | 0 |
| 2012-11-27 | $12.20 | $12.20 | 0 |
| 2012-11-26 | $12.20 | $12.20 | 0 |
| 2012-11-23 | $12.20 | $12.20 | 0 |
| 2012-11-21 | $12.20 | $12.20 | 0 |
| 2012-11-20 | $12.20 | $12.20 | 19 |
| 2012-11-19 | $13.60 | $13.60 | 14 |
| 2012-11-16 | $15.00 | $15.00 | 0 |
| 2012-11-15 | $15.00 | $15.00 | 100 |
| 2012-11-14 | $15.20 | $15.20 | 0 |
| 2012-11-13 | $15.20 | $15.20 | 0 |
| 2012-11-12 | $15.20 | $15.20 | 38 |
| 2012-11-09 | $14.00 | $14.00 | 4 |
| 2012-11-08 | $15.60 | $15.60 | 40 |
| 2012-11-07 | $16.20 | $16.20 | 0 |
| 2012-11-06 | $16.20 | $16.20 | 0 |
| 2012-11-05 | $16.20 | $16.20 | 0 |
| 2012-11-02 | $16.20 | $16.20 | 0 |
| 2012-11-01 | $16.20 | $16.20 | 255 |
| 2012-10-31 | $17.20 | $17.20 | 0 |
| 2012-10-26 | $17.20 | $17.20 | 0 |
| 2012-10-25 | $17.20 | $17.20 | 0 |
| 2012-10-24 | $17.20 | $17.20 | 0 |
| 2012-10-23 | $17.20 | $17.20 | 0 |
| 2012-10-22 | $17.20 | $17.20 | 0 |
| 2012-10-19 | $17.20 | $17.20 | 162 |
| 2012-10-18 | $19.00 | $19.00 | 0 |
| 2012-10-17 | $19.00 | $19.00 | 0 |
| 2012-10-16 | $19.00 | $19.00 | 0 |
| 2012-10-15 | $19.00 | $19.00 | 0 |
| 2012-10-12 | $19.00 | $19.00 | 0 |
| 2012-10-11 | $19.00 | $19.00 | 0 |
| 2012-10-10 | $19.00 | $19.00 | 0 |
| 2012-10-09 | $19.00 | $19.00 | 0 |
| 2012-10-08 | $19.00 | $19.00 | 0 |
| 2012-10-05 | $19.00 | $19.00 | 5 |
| 2012-10-04 | $21.60 | $21.60 | 0 |
| 2012-10-03 | $21.60 | $21.60 | 0 |
| 2012-10-02 | $21.60 | $21.60 | 0 |
| 2012-10-01 | $21.60 | $21.60 | 0 |
| 2012-09-28 | $21.60 | $21.60 | 0 |
| 2012-09-27 | $21.60 | $21.60 | 0 |
| 2012-09-26 | $21.60 | $21.60 | 0 |
| 2012-09-25 | $21.60 | $21.60 | 0 |
| 2012-09-24 | $21.60 | $21.60 | 0 |
| 2012-09-21 | $21.60 | $21.60 | 0 |
| 2012-09-20 | $21.60 | $21.60 | 0 |
| 2012-09-19 | $21.60 | $21.60 | 15 |
| 2012-09-18 | $21.60 | $21.60 | 0 |
| 2012-09-17 | $21.60 | $21.60 | 0 |
| 2012-09-14 | $21.60 | $21.60 | 0 |
| 2012-09-13 | $21.60 | $21.60 | 0 |
| 2012-09-12 | $21.60 | $21.60 | 0 |
| 2012-09-11 | $21.60 | $21.60 | 0 |
| 2012-09-10 | $21.60 | $21.60 | 0 |
| 2012-09-07 | $21.60 | $21.60 | 10 |
| 2012-09-06 | $21.00 | $21.00 | 0 |
| 2012-09-05 | $21.00 | $21.00 | 875 |
| 2012-09-04 | $23.00 | $23.00 | 190 |
| 2012-08-31 | $20.80 | $20.80 | 25 |
| 2012-08-30 | $20.20 | $20.20 | 0 |
| 2012-08-29 | $20.20 | $20.20 | 0 |
| 2012-08-28 | $20.20 | $20.20 | 0 |
| 2012-08-27 | $20.20 | $20.20 | 0 |
| 2012-08-24 | $20.20 | $20.20 | 0 |
| 2012-08-23 | $20.20 | $20.20 | 10 |
| 2012-08-22 | $17.60 | $17.60 | 15 |
| 2012-08-21 | $17.20 | $17.20 | 0 |
| 2012-08-20 | $17.20 | $17.20 | 0 |
| 2012-08-17 | $17.20 | $17.20 | 0 |
| 2012-08-16 | $17.20 | $17.20 | 0 |
| 2012-08-15 | $17.20 | $17.20 | 0 |
| 2012-08-14 | $17.20 | $17.20 | 0 |
| 2012-08-13 | $17.20 | $17.20 | 0 |
| 2012-08-10 | $17.20 | $17.20 | 175 |
| 2012-08-09 | $20.00 | $20.00 | 0 |
| 2012-08-08 | $20.00 | $20.00 | 0 |
| 2012-08-07 | $20.00 | $20.00 | 0 |
| 2012-08-06 | $20.00 | $20.00 | 0 |
| 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 | 20 |
| 2012-07-27 | $14.40 | $14.40 | 0 |
| 2012-07-26 | $14.40 | $14.40 | 0 |
| 2012-07-25 | $14.40 | $14.40 | 0 |
| 2012-07-24 | $14.40 | $14.40 | 0 |
| 2012-07-23 | $14.40 | $14.40 | 0 |
| 2012-07-20 | $14.40 | $14.40 | 0 |
| 2012-07-19 | $14.40 | $14.40 | 0 |
| 2012-07-18 | $14.40 | $14.40 | 0 |
| 2012-07-17 | $14.40 | $14.40 | 50 |
| 2012-07-16 | $15.80 | $15.80 | 5 |
| 2012-07-13 | $13.80 | $13.80 | 0 |
| 2012-07-12 | $13.80 | $13.80 | 0 |
| 2012-07-11 | $13.80 | $13.80 | 0 |
| 2012-07-10 | $13.80 | $13.80 | 0 |
| 2012-07-09 | $13.80 | $13.80 | 8 |
| 2012-07-06 | $16.40 | $16.40 | 0 |
| 2012-07-05 | $16.40 | $16.40 | 0 |
| 2012-07-03 | $16.40 | $16.40 | 25 |
| 2012-07-02 | $17.80 | $17.80 | 0 |
| 2012-06-29 | $17.80 | $17.80 | 5 |
| 2012-06-28 | $15.00 | $15.00 | 0 |
| 2012-06-27 | $15.00 | $15.00 | 13 |
| 2012-06-26 | $17.60 | $17.60 | 35 |
| 2012-06-25 | $18.60 | $18.60 | 0 |
| 2012-06-22 | $18.60 | $18.60 | 0 |
| 2012-06-21 | $18.60 | $18.60 | 100 |
| 2012-06-20 | $21.60 | $21.60 | 0 |
| 2012-06-19 | $21.60 | $21.60 | 0 |
| 2012-06-18 | $21.60 | $21.60 | 0 |
| 2012-06-15 | $21.60 | $21.60 | 4 |
| 2012-06-14 | $26.40 | $26.40 | 0 |
| 2012-06-13 | $26.40 | $26.40 | 55 |
| 2012-06-12 | $23.60 | $23.60 | 6 |
| 2012-06-11 | $19.00 | $19.00 | 0 |
| 2012-06-08 | $19.00 | $19.00 | 29 |
| 2012-06-07 | $20.60 | $20.60 | 5 |
| 2012-06-06 | $18.40 | $18.40 | 0 |
| 2012-06-05 | $18.40 | $18.40 | 0 |
| 2012-06-04 | $18.40 | $18.40 | 0 |
| 2012-06-01 | $18.40 | $18.40 | 50 |
| 2012-05-31 | $20.80 | $20.80 | 0 |
| 2012-05-30 | $20.80 | $20.80 | 0 |
| 2012-05-29 | $20.80 | $20.80 | 100 |
| 2012-05-25 | $19.20 | $19.20 | 0 |
| 2012-05-24 | $19.20 | $19.20 | 0 |
| 2012-05-23 | $19.20 | $19.20 | 0 |
| 2012-05-22 | $19.20 | $19.20 | 0 |
| 2012-05-21 | $19.20 | $19.20 | 0 |
| 2012-05-18 | $19.20 | $19.20 | 150 |
| 2012-05-17 | $18.00 | $18.00 | 175 |
| 2012-05-16 | $20.00 | $20.00 | 490 |
| 2012-05-15 | $29.00 | $29.00 | 0 |
| 2012-05-14 | $29.00 | $29.00 | 0 |
| 2012-05-11 | $29.00 | $29.00 | 0 |
| 2012-05-10 | $29.00 | $29.00 | 100 |
| 2012-05-09 | $26.60 | $26.60 | 38 |
| 2012-05-08 | $26.60 | $26.60 | 0 |
| 2012-05-07 | $26.60 | $26.60 | 50 |
| 2012-05-04 | $29.80 | $29.80 | 25 |
| 2012-05-03 | $32.60 | $32.60 | 0 |
| 2012-05-02 | $32.60 | $32.60 | 0 |
| 2012-05-01 | $32.60 | $32.60 | 0 |
| 2012-04-30 | $32.60 | $32.60 | 0 |
| 2012-04-27 | $32.60 | $32.60 | 0 |
| 2012-04-26 | $32.60 | $32.60 | 55 |
| 2012-04-25 | $31.40 | $31.40 | 0 |
| 2012-04-24 | $31.40 | $31.40 | 0 |
| 2012-04-23 | $31.40 | $31.40 | 0 |
| 2012-04-20 | $31.40 | $31.40 | 0 |
| 2012-04-19 | $31.40 | $31.40 | 25 |
| 2012-04-18 | $30.80 | $30.80 | 60 |
| 2012-04-17 | $30.60 | $30.60 | 0 |
| 2012-04-16 | $30.60 | $30.60 | 0 |
| 2012-04-13 | $30.60 | $30.60 | 2 |
| 2012-04-12 | $30.20 | $30.20 | 40 |
| 2012-04-11 | $32.00 | $32.00 | 0 |
| 2012-04-10 | $32.00 | $32.00 | 175 |
| 2012-04-09 | $31.60 | $31.60 | 25 |
| 2012-04-05 | $30.20 | $30.20 | 0 |
| 2012-04-04 | $30.20 | $30.20 | 0 |
| 2012-04-03 | $30.20 | $30.20 | 0 |
| 2012-04-02 | $30.20 | $30.20 | 0 |
| 2012-03-30 | $30.20 | $30.20 | 0 |
| 2012-03-29 | $30.20 | $30.20 | 0 |
| 2012-03-28 | $30.20 | $30.20 | 175 |
| 2012-03-27 | $31.80 | $31.80 | 0 |
| 2012-03-26 | $31.80 | $31.80 | 0 |
| 2012-03-23 | $31.80 | $31.80 | 0 |
| 2012-03-22 | $31.80 | $31.80 | 0 |
| 2012-03-21 | $31.80 | $31.80 | 0 |
| 2012-03-20 | $31.80 | $31.80 | 0 |
| 2012-03-19 | $31.80 | $31.80 | 0 |
| 2012-03-16 | $31.80 | $31.80 | 0 |
| 2012-03-15 | $31.80 | $31.80 | 0 |
| 2012-03-14 | $31.80 | $31.80 | 0 |
| 2012-03-13 | $31.80 | $31.80 | 0 |
| 2012-03-12 | $31.80 | $31.80 | 0 |
| 2012-03-09 | $31.80 | $31.80 | 0 |
| 2012-03-08 | $31.80 | $31.80 | 22 |
| 2012-03-07 | $34.80 | $34.80 | 0 |
| 2012-03-06 | $34.80 | $34.80 | 0 |
| 2012-03-05 | $34.80 | $34.80 | 0 |
| 2012-03-02 | $34.80 | $34.80 | 0 |
| 2012-03-01 | $34.80 | $34.80 | 0 |
| 2012-02-29 | $34.80 | $34.80 | 0 |
| 2012-02-28 | $34.80 | $34.80 | 75 |
| 2012-02-27 | $33.80 | $33.80 | 0 |
| 2012-02-24 | $33.80 | $33.80 | 0 |
| 2012-02-23 | $33.80 | $33.80 | 0 |
| 2012-02-22 | $33.80 | $33.80 | 0 |
| 2012-02-21 | $33.80 | $33.80 | 25 |
| 2012-02-17 | $32.60 | $32.60 | 0 |
| 2012-02-16 | $32.60 | $32.60 | 20 |
| 2012-02-15 | $37.00 | $37.00 | 0 |
| 2012-02-14 | $37.00 | $37.00 | 570 |
| 2012-02-13 | $32.00 | $32.00 | 23 |
| 2012-02-10 | $36.80 | $36.80 | 0 |
| 2012-02-09 | $36.80 | $36.80 | 0 |
| 2012-02-08 | $36.80 | $36.80 | 0 |
| 2012-02-07 | $36.80 | $36.80 | 25 |
| 2012-02-06 | $38.00 | $38.00 | 0 |
| 2012-02-03 | $38.00 | $38.00 | 0 |
| 2012-02-02 | $38.00 | $38.00 | 38 |
| 2012-02-01 | $38.00 | $38.00 | 53 |
| 2012-01-31 | $37.60 | $37.60 | 0 |
| 2012-01-30 | $37.60 | $37.60 | 0 |
| 2012-01-27 | $37.60 | $37.60 | 0 |
| 2012-01-26 | $37.60 | $37.60 | 0 |
| 2012-01-25 | $37.60 | $37.60 | 0 |
| 2012-01-24 | $37.60 | $37.60 | 0 |
| 2012-01-23 | $37.60 | $37.60 | 36 |
| 2012-01-20 | $38.40 | $38.40 | 10 |
| 2012-01-19 | $34.80 | $34.80 | 0 |
| 2012-01-18 | $34.80 | $34.80 | 0 |
| 2012-01-17 | $34.80 | $34.80 | 0 |
| 2012-01-13 | $34.80 | $34.80 | 0 |
| 2012-01-12 | $34.80 | $34.80 | 0 |
| 2012-01-11 | $34.80 | $34.80 | 0 |
| 2012-01-10 | $34.80 | $34.80 | 13 |
| 2012-01-09 | $38.00 | $38.00 | 0 |
| 2012-01-06 | $38.00 | $38.00 | 0 |
| 2012-01-05 | $38.00 | $38.00 | 0 |
| 2012-01-04 | $38.00 | $38.00 | 8 |
| 2012-01-03 | $33.00 | $33.00 | 0 |