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
- 2001-07-11 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 | $7.88M | $7.88M | 0 | — | — |
| 2012-12-28 | $7.62M | $7.62M | 0 | — | — |
| 2012-12-27 | $7.54M | $7.54M | 0 | — | — |
| 2012-12-26 | $7.34M | $7.34M | 0 | — | — |
| 2012-12-24 | $7.48M | $7.48M | 0 | — | — |
| 2012-12-21 | $7.43M | $7.43M | 0 | — | — |
| 2012-12-20 | $7.26M | $7.26M | 0 | — | — |
| 2012-12-19 | $7.82M | $7.82M | 0 | — | — |
| 2012-12-18 | $7.85M | $7.85M | 0 | — | — |
| 2012-12-17 | $7.85M | $7.85M | 0 | — | — |
| 2012-12-14 | $7.99M | $7.99M | 1 | — | — |
| 2012-12-13 | $9.34M | $9.34M | 0 | — | — |
| 2012-12-12 | $9.84M | $9.84M | 0 | — | — |
| 2012-12-11 | $10.41M | $10.41M | 0 | — | — |
| 2012-12-10 | $10.38M | $10.38M | 0 | — | — |
| 2012-12-07 | $10.52M | $10.52M | 0 | — | — |
| 2012-12-06 | $11M | $11M | 0 | — | — |
| 2012-12-05 | $11.22M | $11.22M | 0 | — | — |
| 2012-12-04 | $11.31M | $11.31M | 0 | — | — |
| 2012-12-03 | $11.22M | $11.22M | 0 | — | — |
| 2012-11-30 | $11.78M | $11.78M | 0 | — | — |
| 2012-11-29 | $11.64M | $11.64M | 0 | — | — |
| 2012-11-28 | $11.17M | $11.17M | 0 | — | — |
| 2012-11-27 | $10.63M | $10.63M | 0 | — | — |
| 2012-11-26 | $10.52M | $10.52M | 0 | — | — |
| 2012-11-23 | $9.65M | $9.65M | 0 | — | — |
| 2012-11-21 | $9.76M | $9.76M | 0 | — | — |
| 2012-11-20 | $9.73M | $9.73M | 0 | — | — |
| 2012-11-19 | $9.45M | $9.45M | 0 | — | — |
| 2012-11-16 | $9.7M | $9.7M | 0 | — | — |
| 2012-11-15 | $9.53M | $9.53M | 0 | — | — |
| 2012-11-14 | $9.65M | $9.65M | 0 | — | — |
| 2012-11-13 | $10.27M | $10.27M | 0 | — | — |
| 2012-11-12 | $10.52M | $10.52M | 0 | — | — |
| 2012-11-09 | $10.77M | $10.77M | 0 | — | — |
| 2012-11-08 | $9.06M | $9.06M | 0 | — | — |
| 2012-11-07 | $9.31M | $9.31M | 0 | — | — |
| 2012-11-06 | $9.68M | $9.68M | 0 | — | — |
| 2012-11-05 | $10.01M | $10.01M | 0 | — | — |
| 2012-11-02 | $9.68M | $9.68M | 0 | — | — |
| 2012-11-01 | $10.18M | $10.18M | 0 | — | — |
| 2012-10-31 | $10.38M | $10.38M | 0 | — | — |
| 2012-10-26 | $11.08M | $11.08M | 0 | — | — |
| 2012-10-25 | $11.19M | $11.19M | 0 | — | — |
| 2012-10-24 | $11.25M | $11.25M | 0 | — | — |
| 2012-10-23 | $11.48M | $11.48M | 0 | — | — |
| 2012-10-22 | $11.5M | $11.5M | 0 | — | — |
| 2012-10-19 | $11.36M | $11.36M | 0 | — | — |
| 2012-10-18 | $12.04M | $12.04M | 0 | — | — |
| 2012-10-17 | $12.49M | $12.49M | 0 | — | — |
| 2012-10-16 | $12.49M | $12.49M | 0 | — | — |
| 2012-10-15 | $12.15M | $12.15M | 0 | — | — |
| 2012-10-12 | $11.9M | $11.9M | 0 | — | — |
| 2012-10-11 | $12.01M | $12.01M | 0 | — | — |
| 2012-10-10 | $11.33M | $11.33M | 0 | — | — |
| 2012-10-09 | $11M | $11M | 0 | — | — |
| 2012-10-08 | $11.98M | $11.98M | 0 | — | — |
| 2012-10-05 | $12.49M | $12.49M | 0 | — | — |
| 2012-10-04 | $11.93M | $11.93M | 0 | — | — |
| 2012-10-03 | $11.62M | $11.62M | 0 | — | — |
| 2012-10-02 | $11.7M | $11.7M | 0 | — | — |
| 2012-10-01 | $11.62M | $11.62M | 0 | — | — |
| 2012-09-28 | $12.4M | $12.4M | 1 | — | — |
| 2012-09-27 | $10.86M | $10.86M | 0 | — | — |
| 2012-09-26 | $11.95M | $11.95M | 0 | — | — |
| 2012-09-25 | $13.36M | $13.36M | 0 | — | — |
| 2012-09-24 | $12.8M | $12.8M | 0 | — | — |
| 2012-09-21 | $13.36M | $13.36M | 1 | — | — |
| 2012-09-20 | $11.98M | $11.98M | 0 | — | — |
| 2012-09-19 | $11.42M | $11.42M | 0 | — | — |
| 2012-09-18 | $10.86M | $10.86M | 0 | — | — |
| 2012-09-17 | $11.08M | $11.08M | 0 | — | — |
| 2012-09-14 | $11.08M | $11.08M | 0 | — | — |
| 2012-09-13 | $10.49M | $10.49M | 0 | — | — |
| 2012-09-12 | $10.24M | $10.24M | 0 | — | — |
| 2012-09-11 | $9.96M | $9.96M | 0 | — | — |
| 2012-09-10 | $10.86M | $10.86M | 0 | — | — |
| 2012-09-07 | $10.15M | $10.15M | 0 | — | — |
| 2012-09-06 | $9.31M | $9.31M | 0 | — | — |
| 2012-09-05 | $9M | $9M | 0 | — | — |
| 2012-09-04 | $9.08M | $9.08M | 0 | — | — |
| 2012-08-31 | $8.86M | $8.86M | 0 | — | — |
| 2012-08-30 | $8.49M | $8.49M | 0 | — | — |
| 2012-08-29 | $8.92M | $8.92M | 0 | — | — |
| 2012-08-28 | $8.8M | $8.8M | 0 | — | — |
| 2012-08-27 | $8.63M | $8.63M | 0 | — | — |
| 2012-08-24 | $8.13M | $8.13M | 0 | — | — |
| 2012-08-23 | $8.07M | $8.07M | 0 | — | — |
| 2012-08-22 | $8.33M | $8.33M | 0 | — | — |
| 2012-08-21 | $8.63M | $8.63M | 0 | — | — |
| 2012-08-20 | $8.52M | $8.52M | 0 | — | — |
| 2012-08-17 | $8.3M | $8.3M | 0 | — | — |
| 2012-08-16 | $8.35M | $8.35M | 0 | — | — |
| 2012-08-15 | $8.21M | $8.21M | 0 | — | — |
| 2012-08-14 | $7.93M | $7.93M | 0 | — | — |
| 2012-08-13 | $7.59M | $7.59M | 0 | — | — |
| 2012-08-10 | $7.48M | $7.48M | 0 | — | — |
| 2012-08-09 | $7.06M | $7.06M | 0 | — | — |
| 2012-08-08 | $6.83M | $6.83M | 0 | — | — |
| 2012-08-07 | $6.95M | $6.95M | 0 | — | — |
| 2012-08-06 | $6.86M | $6.86M | 0 | — | — |
| 2012-08-03 | $7.45M | $7.45M | 0 | — | — |
| 2012-08-02 | $6.83M | $6.83M | 0 | — | — |
| 2012-08-01 | $7M | $7M | 0 | — | — |
| 2012-07-31 | $7.37M | $7.37M | 0 | — | — |
| 2012-07-30 | $7.43M | $7.43M | 0 | — | — |
| 2012-07-27 | $7.51M | $7.51M | 0 | — | — |
| 2012-07-26 | $7M | $7M | 0 | — | — |
| 2012-07-25 | $6.98M | $6.98M | 0 | — | — |
| 2012-07-24 | $6.67M | $6.67M | 0 | — | — |
| 2012-07-23 | $6.89M | $6.89M | 0 | — | — |
| 2012-07-20 | $7.03M | $7.03M | 0 | — | — |
| 2012-07-19 | $7.43M | $7.43M | 0 | — | — |
| 2012-07-18 | $7.82M | $7.82M | 0 | — | — |
| 2012-07-17 | $7.85M | $7.85M | 0 | — | — |
| 2012-07-16 | $8.18M | $8.18M | 0 | — | — |
| 2012-07-13 | $8.33M | $8.33M | 0 | — | — |
| 2012-07-12 | $8.1M | $8.1M | 0 | — | — |
| 2012-07-11 | $8.33M | $8.33M | 0 | — | — |
| 2012-07-10 | $8.38M | $8.38M | 0 | — | — |
| 2012-07-09 | $8.55M | $8.55M | 0 | — | — |
| 2012-07-06 | $8.27M | $8.27M | 0 | — | — |
| 2012-07-05 | $8.1M | $8.1M | 0 | — | — |
| 2012-07-03 | $8.07M | $8.07M | 0 | — | — |
| 2012-07-02 | $8.33M | $8.33M | 0 | — | — |
| 2012-06-29 | $7.59M | $7.59M | 0 | — | — |
| 2012-06-28 | $7.4M | $7.4M | 0 | — | — |
| 2012-06-27 | $7.43M | $7.43M | 0 | — | — |
| 2012-06-26 | $7.48M | $7.48M | 0 | — | — |
| 2012-06-25 | $7.62M | $7.62M | 0 | — | — |
| 2012-06-22 | $8.04M | $8.04M | 0 | — | — |
| 2012-06-21 | $7.09M | $7.09M | 0 | — | — |
| 2012-06-20 | $7.06M | $7.06M | 0 | — | — |
| 2012-06-19 | $7.09M | $7.09M | 0 | — | — |
| 2012-06-18 | $6.78M | $6.78M | 0 | — | — |
| 2012-06-15 | $6.41M | $6.41M | 0 | — | — |
| 2012-06-14 | $6.33M | $6.33M | 0 | — | — |
| 2012-06-13 | $6.22M | $6.22M | 0 | — | — |
| 2012-06-12 | $6.41M | $6.41M | 0 | — | — |
| 2012-06-11 | $6.36M | $6.36M | 0 | — | — |
| 2012-06-08 | $6.72M | $6.72M | 0 | — | — |
| 2012-06-07 | $6.5M | $6.5M | 0 | — | — |
| 2012-06-06 | $6.33M | $6.33M | 0 | — | — |
| 2012-06-05 | $6.24M | $6.24M | 0 | — | — |
| 2012-06-04 | $5.99M | $5.99M | 0 | — | — |
| 2012-06-01 | $5.85M | $5.85M | 0 | — | — |
| 2012-05-31 | $6.24M | $6.24M | 0 | — | — |
| 2012-05-30 | $6.13M | $6.13M | 0 | — | — |
| 2012-05-29 | $6.38M | $6.38M | 0 | — | — |
| 2012-05-25 | $6.13M | $6.13M | 0 | — | — |
| 2012-05-24 | $6.02M | $6.02M | 0 | — | — |
| 2012-05-23 | $6.1M | $6.1M | 0 | — | — |
| 2012-05-22 | $5.91M | $5.91M | 0 | — | — |
| 2012-05-21 | $6.05M | $6.05M | 0 | — | — |
| 2012-05-18 | $5.77M | $5.77M | 0 | — | — |
| 2012-05-17 | $5.74M | $5.74M | 0 | — | — |
| 2012-05-16 | $6.02M | $6.02M | 0 | — | — |
| 2012-05-15 | $6.33M | $6.33M | 0 | — | — |
| 2012-05-14 | $6.67M | $6.67M | 0 | — | — |
| 2012-05-11 | $6.86M | $6.86M | 0 | — | — |
| 2012-05-10 | $6.98M | $6.98M | 0 | — | — |
| 2012-05-09 | $6.36M | $6.36M | 0 | — | — |
| 2012-05-08 | $6.38M | $6.38M | 0 | — | — |
| 2012-05-07 | $6.67M | $6.67M | 0 | — | — |
| 2012-05-04 | $6.5M | $6.5M | 0 | — | — |
| 2012-05-03 | $6.64M | $6.64M | 0 | — | — |
| 2012-05-02 | $6.92M | $6.92M | 0 | — | — |
| 2012-05-01 | $6.98M | $6.98M | 0 | — | — |
| 2012-04-30 | $6.67M | $6.67M | 0 | — | — |
| 2012-04-27 | $6.81M | $6.81M | 0 | — | — |
| 2012-04-26 | $6.81M | $6.81M | 0 | — | — |
| 2012-04-25 | $6.89M | $6.89M | 0 | — | — |
| 2012-04-24 | $6.58M | $6.58M | 0 | — | — |
| 2012-04-23 | $6.41M | $6.41M | 0 | — | — |
| 2012-04-20 | $6.44M | $6.44M | 0 | — | — |
| 2012-04-19 | $6.22M | $6.22M | 0 | — | — |
| 2012-04-18 | $6.19M | $6.19M | 0 | — | — |
| 2012-04-17 | $6.41M | $6.41M | 0 | — | — |
| 2012-04-16 | $6.08M | $6.08M | 0 | — | — |
| 2012-04-13 | $6.1M | $6.1M | 0 | — | — |
| 2012-04-12 | $6.81M | $6.81M | 0 | — | — |
| 2012-04-11 | $6.64M | $6.64M | 0 | — | — |
| 2012-04-10 | $5.91M | $5.91M | 0 | — | — |
| 2012-04-09 | $5.71M | $5.71M | 0 | — | — |
| 2012-04-05 | $5.91M | $5.91M | 0 | — | — |
| 2012-04-04 | $6.05M | $6.05M | 0 | — | — |
| 2012-04-03 | $6.41M | $6.41M | 0 | — | — |
| 2012-04-02 | $6.75M | $6.75M | 0 | — | — |
| 2012-03-30 | $7M | $7M | 0 | — | — |
| 2012-03-29 | $7.09M | $7.09M | 0 | — | — |
| 2012-03-28 | $7.12M | $7.12M | 0 | — | — |
| 2012-03-27 | $7.54M | $7.54M | 0 | — | — |
| 2012-03-26 | $7.51M | $7.51M | 0 | — | — |
| 2012-03-23 | $7.37M | $7.37M | 0 | — | — |
| 2012-03-22 | $7.45M | $7.45M | 0 | — | — |
| 2012-03-21 | $7.37M | $7.37M | 0 | — | — |
| 2012-03-20 | $7.96M | $7.96M | 0 | — | — |
| 2012-03-19 | $8.24M | $8.24M | 1 | — | — |
| 2012-03-16 | $8.8M | $8.8M | 1 | — | — |
| 2012-03-15 | $7.96M | $7.96M | 0 | — | — |
| 2012-03-14 | $7.09M | $7.09M | 0 | — | — |
| 2012-03-13 | $7.06M | $7.06M | 0 | — | — |
| 2012-03-12 | $7.17M | $7.17M | 0 | — | — |
| 2012-03-09 | $7.37M | $7.37M | 0 | — | — |
| 2012-03-08 | $7.54M | $7.54M | 0 | — | — |
| 2012-03-07 | $7.45M | $7.45M | 0 | — | — |
| 2012-03-06 | $7.37M | $7.37M | 0 | — | — |
| 2012-03-05 | $7.51M | $7.51M | 0 | — | — |
| 2012-03-02 | $8.24M | $8.24M | 0 | — | — |
| 2012-03-01 | $8.92M | $8.92M | 0 | — | — |
| 2012-02-29 | $9.14M | $9.14M | 0 | — | — |
| 2012-02-28 | $9.31M | $9.31M | 0 | — | — |
| 2012-02-27 | $9.17M | $9.17M | 0 | — | — |
| 2012-02-24 | $9.31M | $9.31M | 0 | — | — |
| 2012-02-23 | $9.2M | $9.2M | 0 | — | — |
| 2012-02-22 | $8.92M | $8.92M | 0 | — | — |
| 2012-02-21 | $9.31M | $9.31M | 0 | — | — |
| 2012-02-17 | $10.01M | $10.01M | 0 | — | — |
| 2012-02-16 | $9.9M | $9.9M | 0 | — | — |
| 2012-02-15 | $9.62M | $9.62M | 0 | — | — |
| 2012-02-14 | $9.73M | $9.73M | 0 | — | — |
| 2012-02-13 | $10.46M | $10.46M | 0 | — | — |
| 2012-02-10 | $10.24M | $10.24M | 0 | — | — |
| 2012-02-09 | $10.77M | $10.77M | 0 | — | — |
| 2012-02-08 | $11.22M | $11.22M | 0 | — | — |
| 2012-02-07 | $11.39M | $11.39M | 1 | — | — |
| 2012-02-06 | $12.15M | $12.15M | 0 | — | — |
| 2012-02-03 | $11.81M | $11.81M | 0 | — | — |
| 2012-02-02 | $11.19M | $11.19M | 0 | — | — |
| 2012-02-01 | $10.83M | $10.83M | 0 | — | — |
| 2012-01-31 | $9.65M | $9.65M | 0 | — | — |
| 2012-01-30 | $9.84M | $9.84M | 0 | — | — |
| 2012-01-27 | $9.76M | $9.76M | 0 | — | — |
| 2012-01-26 | $9.68M | $9.68M | 0 | — | — |
| 2012-01-25 | $9.14M | $9.14M | 0 | — | — |
| 2012-01-24 | $9.03M | $9.03M | 0 | — | — |
| 2012-01-23 | $7.9M | $7.9M | 0 | — | — |
| 2012-01-20 | $7.73M | $7.73M | 0 | — | — |
| 2012-01-19 | $7.65M | $7.65M | 0 | — | — |
| 2012-01-18 | $7.88M | $7.88M | 0 | — | — |
| 2012-01-17 | $7.54M | $7.54M | 0 | — | — |
| 2012-01-13 | $7.26M | $7.26M | 0 | — | — |
| 2012-01-12 | $7.28M | $7.28M | 0 | — | — |
| 2012-01-11 | $6.78M | $6.78M | 0 | — | — |
| 2012-01-10 | $6.5M | $6.5M | 0 | — | — |
| 2012-01-09 | $6.67M | $6.67M | 0 | — | — |
| 2012-01-06 | $6.41M | $6.41M | 0 | — | — |
| 2012-01-05 | $6.41M | $6.41M | 0 | — | — |
| 2012-01-04 | $6.5M | $6.5M | 0 | — | — |
| 2012-01-03 | $6.41M | $6.41M | 0 | — | — |