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
- 2007-02-13 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 | $25.00 | $25.00 | 843 | — | — |
| 2012-12-28 | $15.00 | $15.00 | 144 | — | — |
| 2012-12-27 | $15.00 | $15.00 | 88 | — | — |
| 2012-12-26 | $15.00 | $15.00 | 259 | — | — |
| 2012-12-24 | $15.00 | $15.00 | 62 | — | — |
| 2012-12-21 | $15.00 | $15.00 | 597 | — | — |
| 2012-12-20 | $15.00 | $15.00 | 222 | — | — |
| 2012-12-19 | $15.00 | $15.00 | 772 | — | — |
| 2012-12-18 | $20.00 | $20.00 | 28 | — | — |
| 2012-12-17 | $15.00 | $15.00 | 18 | — | — |
| 2012-12-14 | $20.00 | $20.00 | 1,569 | — | — |
| 2012-12-13 | $20.00 | $20.00 | 50 | — | — |
| 2012-12-12 | $25.00 | $25.00 | 5 | — | — |
| 2012-12-11 | $20.00 | $20.00 | 37 | — | — |
| 2012-12-10 | $20.00 | $20.00 | 62 | — | — |
| 2012-12-07 | $20.00 | $20.00 | 68 | — | — |
| 2012-12-06 | $20.00 | $20.00 | 16 | — | — |
| 2012-12-05 | $25.00 | $25.00 | 0 | — | — |
| 2012-12-04 | $25.00 | $25.00 | 101 | — | — |
| 2012-12-03 | $20.00 | $20.00 | 73 | — | — |
| 2012-11-30 | $25.00 | $25.00 | 661 | — | — |
| 2012-11-29 | $25.00 | $25.00 | 0 | — | — |
| 2012-11-28 | $25.00 | $25.00 | 136 | — | — |
| 2012-11-27 | $25.00 | $25.00 | 2 | — | — |
| 2012-11-26 | $25.00 | $25.00 | 33 | — | — |
| 2012-11-23 | $40.00 | $40.00 | 531 | — | — |
| 2012-11-21 | $40.00 | $40.00 | 27 | — | — |
| 2012-11-20 | $25.00 | $25.00 | 0 | — | — |
| 2012-11-19 | $25.00 | $25.00 | 66 | — | — |
| 2012-11-16 | $25.00 | $25.00 | 1 | — | — |
| 2012-11-15 | $25.00 | $25.00 | 538 | — | — |
| 2012-11-14 | $20.00 | $20.00 | 170 | — | — |
| 2012-11-13 | $15.00 | $15.00 | 124 | — | — |
| 2012-11-12 | $15.00 | $15.00 | 77 | — | — |
| 2012-11-09 | $25.00 | $25.00 | 105 | — | — |
| 2012-11-08 | $20.00 | $20.00 | 102 | — | — |
| 2012-11-07 | $15.00 | $15.00 | 218 | — | — |
| 2012-11-06 | $20.00 | $20.00 | 2,465 | — | — |
| 2012-11-05 | $40.00 | $40.00 | 203 | — | — |
| 2012-11-02 | $40.00 | $40.00 | 51 | — | — |
| 2012-11-01 | $35.00 | $35.00 | 38 | — | — |
| 2012-10-31 | $40.00 | $40.00 | 81 | — | — |
| 2012-10-26 | $40.00 | $40.00 | 4 | — | — |
| 2012-10-25 | $45.00 | $45.00 | 30 | — | — |
| 2012-10-24 | $45.00 | $45.00 | 24 | — | — |
| 2012-10-23 | $45.00 | $45.00 | 46 | — | — |
| 2012-10-22 | $45.00 | $45.00 | 0 | — | — |
| 2012-10-19 | $45.00 | $45.00 | 6 | — | — |
| 2012-10-18 | $45.00 | $45.00 | 44 | — | — |
| 2012-10-17 | $45.00 | $45.00 | 14 | — | — |
| 2012-10-16 | $50.00 | $50.00 | 163 | — | — |
| 2012-10-15 | $50.00 | $50.00 | 42 | — | — |
| 2012-10-12 | $50.00 | $50.00 | 20 | — | — |
| 2012-10-11 | $50.00 | $50.00 | 0 | — | — |
| 2012-10-10 | $50.00 | $50.00 | 3 | — | — |
| 2012-10-09 | $50.00 | $50.00 | 155 | — | — |
| 2012-10-08 | $50.00 | $50.00 | 84 | — | — |
| 2012-10-05 | $45.00 | $45.00 | 289 | — | — |
| 2012-10-04 | $50.00 | $50.00 | 6 | — | — |
| 2012-10-03 | $50.00 | $50.00 | 58 | — | — |
| 2012-10-02 | $50.00 | $50.00 | 79 | — | — |
| 2012-10-01 | $55.00 | $55.00 | 462 | — | — |
| 2012-09-28 | $55.00 | $55.00 | 38 | — | — |
| 2012-09-27 | $55.00 | $55.00 | 81 | — | — |
| 2012-09-26 | $55.00 | $55.00 | 131 | — | — |
| 2012-09-25 | $55.00 | $55.00 | 44 | — | — |
| 2012-09-24 | $55.00 | $55.00 | 45 | — | — |
| 2012-09-21 | $55.00 | $55.00 | 7 | — | — |
| 2012-09-20 | $55.00 | $55.00 | 151 | — | — |
| 2012-09-19 | $55.00 | $55.00 | 0 | — | — |
| 2012-09-18 | $55.00 | $55.00 | 1 | — | — |
| 2012-09-17 | $60.00 | $60.00 | 31 | — | — |
| 2012-09-14 | $60.00 | $60.00 | 182 | — | — |
| 2012-09-13 | $60.00 | $60.00 | 9 | — | — |
| 2012-09-12 | $55.00 | $55.00 | 1 | — | — |
| 2012-09-11 | $55.00 | $55.00 | 2 | — | — |
| 2012-09-10 | $55.00 | $55.00 | 20 | — | — |
| 2012-09-07 | $60.00 | $60.00 | 10 | — | — |
| 2012-09-06 | $65.00 | $65.00 | 89 | — | — |
| 2012-09-05 | $65.00 | $65.00 | 15 | — | — |
| 2012-09-04 | $65.00 | $65.00 | 85 | — | — |
| 2012-08-31 | $65.00 | $65.00 | 30 | — | — |
| 2012-08-30 | $70.00 | $70.00 | 10 | — | — |
| 2012-08-29 | $65.00 | $65.00 | 99 | — | — |
| 2012-08-28 | $65.00 | $65.00 | 22 | — | — |
| 2012-08-27 | $60.00 | $60.00 | 53 | — | — |
| 2012-08-24 | $50.00 | $50.00 | 118 | — | — |
| 2012-08-23 | $65.00 | $65.00 | 142 | — | — |
| 2012-08-22 | $60.00 | $60.00 | 143 | — | — |
| 2012-08-21 | $60.00 | $60.00 | 116 | — | — |
| 2012-08-20 | $60.00 | $60.00 | 60 | — | — |
| 2012-08-17 | $60.00 | $60.00 | 143 | — | — |
| 2012-08-16 | $60.00 | $60.00 | 60 | — | — |
| 2012-08-15 | $55.00 | $55.00 | 19 | — | — |
| 2012-08-14 | $65.00 | $65.00 | 6 | — | — |
| 2012-08-13 | $55.00 | $55.00 | 267 | — | — |
| 2012-08-10 | $65.00 | $65.00 | 5 | — | — |
| 2012-08-09 | $65.00 | $65.00 | 1 | — | — |
| 2012-08-08 | $70.00 | $70.00 | 4 | — | — |
| 2012-08-07 | $70.00 | $70.00 | 114 | — | — |
| 2012-08-06 | $65.00 | $65.00 | 193 | — | — |
| 2012-08-03 | $75.00 | $75.00 | 20 | — | — |
| 2012-08-02 | $70.00 | $70.00 | 9 | — | — |
| 2012-08-01 | $65.00 | $65.00 | 26 | — | — |
| 2012-07-31 | $70.00 | $70.00 | 6 | — | — |
| 2012-07-30 | $65.00 | $65.00 | 104 | — | — |
| 2012-07-27 | $75.00 | $75.00 | 265 | — | — |
| 2012-07-26 | $60.00 | $60.00 | 0 | — | — |
| 2012-07-25 | $60.00 | $60.00 | 11 | — | — |
| 2012-07-24 | $60.00 | $60.00 | 35 | — | — |
| 2012-07-23 | $70.00 | $70.00 | 87 | — | — |
| 2012-07-20 | $70.00 | $70.00 | 81 | — | — |
| 2012-07-19 | $65.00 | $65.00 | 20 | — | — |
| 2012-07-18 | $60.00 | $60.00 | 141 | — | — |
| 2012-07-17 | $55.00 | $55.00 | 41 | — | — |
| 2012-07-16 | $55.00 | $55.00 | 127 | — | — |
| 2012-07-13 | $55.00 | $55.00 | 53 | — | — |
| 2012-07-12 | $50.00 | $50.00 | 56 | — | — |
| 2012-07-11 | $50.00 | $50.00 | 23 | — | — |
| 2012-07-10 | $55.00 | $55.00 | 122 | — | — |
| 2012-07-09 | $55.00 | $55.00 | 67 | — | — |
| 2012-07-06 | $55.00 | $55.00 | 166 | — | — |
| 2012-07-05 | $55.00 | $55.00 | 182 | — | — |
| 2012-07-03 | $50.00 | $50.00 | 45 | — | — |
| 2012-07-02 | $50.00 | $50.00 | 40 | — | — |
| 2012-06-29 | $50.00 | $50.00 | 464 | — | — |
| 2012-06-28 | $50.00 | $50.00 | 499 | — | — |
| 2012-06-27 | $50.00 | $50.00 | 310 | — | — |
| 2012-06-26 | $60.00 | $60.00 | 414 | — | — |
| 2012-06-25 | $55.00 | $55.00 | 879 | — | — |
| 2012-06-22 | $65.00 | $65.00 | 386 | — | — |
| 2012-06-21 | $70.00 | $70.00 | 701 | — | — |
| 2012-06-20 | $75.00 | $75.00 | 685 | — | — |
| 2012-06-19 | $75.00 | $75.00 | 63 | — | — |
| 2012-06-18 | $80.00 | $80.00 | 129 | — | — |
| 2012-06-15 | $75.00 | $75.00 | 476 | — | — |
| 2012-06-14 | $90.00 | $90.00 | 29 | — | — |
| 2012-06-13 | $100.00 | $100.00 | 96 | — | — |
| 2012-06-12 | $85.00 | $85.00 | 204 | — | — |
| 2012-06-11 | $95.00 | $95.00 | 54 | — | — |
| 2012-06-08 | $100.00 | $100.00 | 2 | — | — |
| 2012-06-07 | $95.00 | $95.00 | 56 | — | — |
| 2012-06-06 | $90.00 | $90.00 | 98 | — | — |
| 2012-06-05 | $100.00 | $100.00 | 19 | — | — |
| 2012-06-04 | $100.00 | $100.00 | 26 | — | — |
| 2012-06-01 | $100.00 | $100.00 | 32 | — | — |
| 2012-05-31 | $100.00 | $100.00 | 17 | — | — |
| 2012-05-30 | $100.00 | $100.00 | 54 | — | — |
| 2012-05-29 | $100.00 | $100.00 | 0 | — | — |
| 2012-05-25 | $100.00 | $100.00 | 217 | — | — |
| 2012-05-24 | $100.00 | $100.00 | 9 | — | — |
| 2012-05-23 | $100.00 | $100.00 | 13 | — | — |
| 2012-05-22 | $125.00 | $125.00 | 195 | — | — |
| 2012-05-21 | $125.00 | $125.00 | 80 | — | — |
| 2012-05-18 | $125.00 | $125.00 | 28 | — | — |
| 2012-05-17 | $110.00 | $110.00 | 19 | — | — |
| 2012-05-16 | $110.00 | $110.00 | 9 | — | — |
| 2012-05-15 | $100.00 | $100.00 | 189 | — | — |
| 2012-05-14 | $115.00 | $115.00 | 70 | — | — |
| 2012-05-11 | $120.00 | $120.00 | 110 | — | — |
| 2012-05-10 | $125.00 | $125.00 | 68 | — | — |
| 2012-05-09 | $125.00 | $125.00 | 24 | — | — |
| 2012-05-08 | $145.00 | $145.00 | 1 | — | — |
| 2012-05-07 | $130.00 | $130.00 | 97 | — | — |
| 2012-05-04 | $140.00 | $140.00 | 37 | — | — |
| 2012-05-03 | $155.00 | $155.00 | 0 | — | — |
| 2012-05-02 | $155.00 | $155.00 | 2 | — | — |
| 2012-05-01 | $140.00 | $140.00 | 60 | — | — |
| 2012-04-30 | $135.00 | $135.00 | 26 | — | — |
| 2012-04-27 | $140.00 | $140.00 | 24 | — | — |
| 2012-04-26 | $160.00 | $160.00 | 116 | — | — |
| 2012-04-25 | $130.00 | $130.00 | 63 | — | — |
| 2012-04-24 | $130.00 | $130.00 | 67 | — | — |
| 2012-04-23 | $145.00 | $145.00 | 248 | — | — |
| 2012-04-20 | $150.00 | $150.00 | 119 | — | — |
| 2012-04-19 | $155.00 | $155.00 | 129 | — | — |
| 2012-04-18 | $150.00 | $150.00 | 148 | — | — |
| 2012-04-17 | $145.00 | $145.00 | 44 | — | — |
| 2012-04-16 | $160.00 | $160.00 | 158 | — | — |
| 2012-04-13 | $160.00 | $160.00 | 123 | — | — |
| 2012-04-12 | $145.00 | $145.00 | 126 | — | — |
| 2012-04-11 | $150.00 | $150.00 | 183 | — | — |
| 2012-04-10 | $150.00 | $150.00 | 218 | — | — |
| 2012-04-09 | $160.00 | $160.00 | 380 | — | — |
| 2012-04-05 | $170.00 | $170.00 | 222 | — | — |
| 2012-04-04 | $160.00 | $160.00 | 223 | — | — |
| 2012-04-03 | $170.00 | $170.00 | 501 | — | — |
| 2012-04-02 | $170.00 | $170.00 | 2,069 | — | — |
| 2012-03-30 | $250.00 | $250.00 | 7 | — | — |
| 2012-03-29 | $250.00 | $250.00 | 8 | — | — |
| 2012-03-28 | $250.00 | $250.00 | 451 | — | — |
| 2012-03-27 | $250.00 | $250.00 | 59 | — | — |
| 2012-03-26 | $270.00 | $270.00 | 15 | — | — |
| 2012-03-23 | $275.00 | $275.00 | 54 | — | — |
| 2012-03-22 | $255.00 | $255.00 | 270 | — | — |
| 2012-03-21 | $265.00 | $265.00 | 47 | — | — |
| 2012-03-20 | $275.00 | $275.00 | 52 | — | — |
| 2012-03-19 | $275.00 | $275.00 | 93 | — | — |
| 2012-03-16 | $280.00 | $280.00 | 13 | — | — |
| 2012-03-15 | $280.00 | $280.00 | 22 | — | — |
| 2012-03-14 | $285.00 | $285.00 | 41 | — | — |
| 2012-03-13 | $265.00 | $265.00 | 19 | — | — |
| 2012-03-12 | $290.00 | $290.00 | 68 | — | — |
| 2012-03-09 | $265.00 | $265.00 | 26 | — | — |
| 2012-03-08 | $265.00 | $265.00 | 7 | — | — |
| 2012-03-07 | $265.00 | $265.00 | 16 | — | — |
| 2012-03-06 | $275.00 | $275.00 | 33 | — | — |
| 2012-03-05 | $290.00 | $290.00 | 28 | — | — |
| 2012-03-02 | $280.00 | $280.00 | 16 | — | — |
| 2012-03-01 | $260.00 | $260.00 | 54 | — | — |
| 2012-02-29 | $280.00 | $280.00 | 4 | — | — |
| 2012-02-28 | $265.00 | $265.00 | 21 | — | — |
| 2012-02-27 | $270.00 | $270.00 | 34 | — | — |
| 2012-02-24 | $280.00 | $280.00 | 40 | — | — |
| 2012-02-23 | $290.00 | $290.00 | 123 | — | — |
| 2012-02-22 | $270.00 | $270.00 | 20 | — | — |
| 2012-02-21 | $250.00 | $250.00 | 105 | — | — |
| 2012-02-17 | $270.00 | $270.00 | 50 | — | — |
| 2012-02-16 | $270.00 | $270.00 | 121 | — | — |
| 2012-02-15 | $270.00 | $270.00 | 108 | — | — |
| 2012-02-14 | $275.00 | $275.00 | 54 | — | — |
| 2012-02-13 | $265.00 | $265.00 | 53 | — | — |
| 2012-02-10 | $265.00 | $265.00 | 89 | — | — |
| 2012-02-09 | $250.00 | $250.00 | 40 | — | — |
| 2012-02-08 | $270.00 | $270.00 | 52 | — | — |
| 2012-02-07 | $275.00 | $275.00 | 99 | — | — |
| 2012-02-06 | $260.00 | $260.00 | 438 | — | — |
| 2012-02-03 | $250.00 | $250.00 | 73 | — | — |
| 2012-02-02 | $250.00 | $250.00 | 46 | — | — |
| 2012-02-01 | $250.00 | $250.00 | 30 | — | — |
| 2012-01-31 | $255.00 | $255.00 | 25 | — | — |
| 2012-01-30 | $265.00 | $265.00 | 84 | — | — |
| 2012-01-27 | $270.00 | $270.00 | 0 | — | — |
| 2012-01-26 | $270.00 | $270.00 | 22 | — | — |
| 2012-01-25 | $275.00 | $275.00 | 6 | — | — |
| 2012-01-24 | $280.00 | $280.00 | 17 | — | — |
| 2012-01-23 | $250.00 | $250.00 | 47 | — | — |
| 2012-01-20 | $250.00 | $250.00 | 33 | — | — |
| 2012-01-19 | $250.00 | $250.00 | 3 | — | — |
| 2012-01-18 | $265.00 | $265.00 | 3 | — | — |
| 2012-01-17 | $265.00 | $265.00 | 17 | — | — |
| 2012-01-13 | $250.00 | $250.00 | 25 | — | — |
| 2012-01-12 | $260.00 | $260.00 | 29 | — | — |
| 2012-01-11 | $260.00 | $260.00 | 53 | — | — |
| 2012-01-10 | $275.00 | $275.00 | 56 | — | — |
| 2012-01-09 | $290.00 | $290.00 | 43 | — | — |
| 2012-01-06 | $275.00 | $275.00 | 34 | — | — |
| 2012-01-05 | $250.00 | $250.00 | 10 | — | — |
| 2012-01-04 | $275.00 | $275.00 | 4 | — | — |
| 2012-01-03 | $275.00 | $275.00 | 3 | — | — |