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
- 2000-05-10 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 | $23,800.00 | $23,800.00 | 178 |
| 2012-12-28 | $24,700.00 | $24,700.00 | 789 |
| 2012-12-27 | $21,700.00 | $21,700.00 | 21 |
| 2012-12-26 | $22,100.00 | $22,100.00 | 21 |
| 2012-12-24 | $21,700.00 | $21,700.00 | 28 |
| 2012-12-21 | $22,100.00 | $22,100.00 | 22 |
| 2012-12-20 | $23,000.00 | $23,000.00 | 65 |
| 2012-12-19 | $22,600.00 | $22,600.00 | 44 |
| 2012-12-18 | $22,200.00 | $22,200.00 | 28 |
| 2012-12-17 | $21,900.00 | $21,900.00 | 23 |
| 2012-12-14 | $21,900.00 | $21,900.00 | 25 |
| 2012-12-13 | $22,100.00 | $22,100.00 | 18 |
| 2012-12-12 | $22,300.00 | $22,300.00 | 67 |
| 2012-12-11 | $21,900.00 | $21,900.00 | 50 |
| 2012-12-10 | $21,700.00 | $21,700.00 | 13 |
| 2012-12-07 | $22,100.00 | $22,100.00 | 13 |
| 2012-12-06 | $22,300.00 | $22,300.00 | 18 |
| 2012-12-05 | $21,700.00 | $21,700.00 | 35 |
| 2012-12-04 | $22,200.00 | $22,200.00 | 79 |
| 2012-12-03 | $22,700.00 | $22,700.00 | 20 |
| 2012-11-30 | $22,700.00 | $22,700.00 | 43 |
| 2012-11-29 | $23,100.00 | $23,100.00 | 65 |
| 2012-11-28 | $21,700.00 | $21,700.00 | 26 |
| 2012-11-27 | $21,800.00 | $21,800.00 | 30 |
| 2012-11-26 | $21,600.00 | $21,600.00 | 26 |
| 2012-11-23 | $21,400.00 | $21,400.00 | 21 |
| 2012-11-21 | $21,500.00 | $21,500.00 | 35 |
| 2012-11-20 | $21,600.00 | $21,600.00 | 115 |
| 2012-11-19 | $19,900.00 | $19,900.00 | 26 |
| 2012-11-16 | $19,300.00 | $19,300.00 | 27 |
| 2012-11-15 | $18,700.00 | $18,700.00 | 65 |
| 2012-11-14 | $19,300.00 | $19,300.00 | 71 |
| 2012-11-13 | $20,900.00 | $20,900.00 | 32 |
| 2012-11-12 | $21,000.00 | $21,000.00 | 25 |
| 2012-11-09 | $22,000.00 | $22,000.00 | 44 |
| 2012-11-08 | $21,400.00 | $21,400.00 | 64 |
| 2012-11-07 | $22,300.00 | $22,300.00 | 62 |
| 2012-11-06 | $23,200.00 | $23,200.00 | 68 |
| 2012-11-05 | $22,200.00 | $22,200.00 | 36 |
| 2012-11-02 | $22,000.00 | $22,000.00 | 13 |
| 2012-11-01 | $22,200.00 | $22,200.00 | 33 |
| 2012-10-31 | $21,500.00 | $21,500.00 | 25 |
| 2012-10-26 | $21,600.00 | $21,600.00 | 23 |
| 2012-10-25 | $22,300.00 | $22,300.00 | 56 |
| 2012-10-24 | $22,000.00 | $22,000.00 | 29 |
| 2012-10-23 | $22,300.00 | $22,300.00 | 29 |
| 2012-10-22 | $22,600.00 | $22,600.00 | 71 |
| 2012-10-19 | $22,800.00 | $22,800.00 | 81 |
| 2012-10-18 | $24,000.00 | $24,000.00 | 131 |
| 2012-10-17 | $24,000.00 | $24,000.00 | 77 |
| 2012-10-16 | $24,000.00 | $24,000.00 | 69 |
| 2012-10-15 | $24,000.00 | $24,000.00 | 74 |
| 2012-10-12 | $24,300.00 | $24,300.00 | 605 |
| 2012-10-11 | $31,200.00 | $31,200.00 | 49 |
| 2012-10-10 | $31,500.00 | $31,500.00 | 54 |
| 2012-10-09 | $33,000.00 | $33,000.00 | 47 |
| 2012-10-08 | $33,500.00 | $33,500.00 | 66 |
| 2012-10-05 | $30,900.00 | $30,900.00 | 193 |
| 2012-10-04 | $34,800.00 | $34,800.00 | 7 |
| 2012-10-03 | $34,800.00 | $34,800.00 | 99 |
| 2012-10-02 | $41,400.00 | $41,400.00 | 15 |
| 2012-10-01 | $40,200.00 | $40,200.00 | 27 |
| 2012-09-28 | $42,000.00 | $42,000.00 | 51 |
| 2012-09-27 | $36,600.00 | $36,600.00 | 49 |
| 2012-09-26 | $37,200.00 | $37,200.00 | 99 |
| 2012-09-25 | $48,000.00 | $48,000.00 | 41 |
| 2012-09-24 | $46,800.00 | $46,800.00 | 58 |
| 2012-09-21 | $50,400.00 | $50,400.00 | 198 |
| 2012-09-20 | $50,400.00 | $50,400.00 | 111 |
| 2012-09-19 | $40,800.00 | $40,800.00 | 72 |
| 2012-09-18 | $42,600.00 | $42,600.00 | 85 |
| 2012-09-17 | $37,800.00 | $37,800.00 | 20 |
| 2012-09-14 | $36,600.00 | $36,600.00 | 82 |
| 2012-09-13 | $40,200.00 | $40,200.00 | 71 |
| 2012-09-12 | $33,000.00 | $33,000.00 | 17 |
| 2012-09-11 | $31,800.00 | $31,800.00 | 13 |
| 2012-09-10 | $32,400.00 | $32,400.00 | 38 |
| 2012-09-07 | $31,800.00 | $31,800.00 | 42 |
| 2012-09-06 | $30,000.00 | $30,000.00 | 15 |
| 2012-09-05 | $28,800.00 | $28,800.00 | 9 |
| 2012-09-04 | $29,400.00 | $29,400.00 | 13 |
| 2012-08-31 | $28,800.00 | $28,800.00 | 5 |
| 2012-08-30 | $28,800.00 | $28,800.00 | 4 |
| 2012-08-29 | $28,800.00 | $28,800.00 | 8 |
| 2012-08-28 | $29,400.00 | $29,400.00 | 11 |
| 2012-08-27 | $29,400.00 | $29,400.00 | 21 |
| 2012-08-24 | $30,600.00 | $30,600.00 | 30 |
| 2012-08-23 | $28,200.00 | $28,200.00 | 9 |
| 2012-08-22 | $28,200.00 | $28,200.00 | 9 |
| 2012-08-21 | $27,000.00 | $27,000.00 | 17 |
| 2012-08-20 | $27,000.00 | $27,000.00 | 3 |
| 2012-08-17 | $26,400.00 | $26,400.00 | 13 |
| 2012-08-16 | $27,000.00 | $27,000.00 | 15 |
| 2012-08-15 | $28,200.00 | $28,200.00 | 36 |
| 2012-08-14 | $30,600.00 | $30,600.00 | 45 |
| 2012-08-13 | $25,800.00 | $25,800.00 | 12 |
| 2012-08-10 | $25,800.00 | $25,800.00 | 11 |
| 2012-08-09 | $24,600.00 | $24,600.00 | 3 |
| 2012-08-08 | $25,200.00 | $25,200.00 | 10 |
| 2012-08-07 | $24,600.00 | $24,600.00 | 13 |
| 2012-08-06 | $24,000.00 | $24,000.00 | 10 |
| 2012-08-03 | $23,400.00 | $23,400.00 | 8 |
| 2012-08-02 | $23,400.00 | $23,400.00 | 12 |
| 2012-08-01 | $24,000.00 | $24,000.00 | 11 |
| 2012-07-31 | $24,600.00 | $24,600.00 | 6 |
| 2012-07-30 | $24,600.00 | $24,600.00 | 13 |
| 2012-07-27 | $24,600.00 | $24,600.00 | 24 |
| 2012-07-26 | $26,400.00 | $26,400.00 | 6 |
| 2012-07-25 | $27,000.00 | $27,000.00 | 11 |
| 2012-07-24 | $27,000.00 | $27,000.00 | 29 |
| 2012-07-23 | $25,800.00 | $25,800.00 | 6 |
| 2012-07-20 | $26,400.00 | $26,400.00 | 7 |
| 2012-07-19 | $27,000.00 | $27,000.00 | 10 |
| 2012-07-18 | $27,600.00 | $27,600.00 | 8 |
| 2012-07-17 | $27,000.00 | $27,000.00 | 5 |
| 2012-07-16 | $27,000.00 | $27,000.00 | 16 |
| 2012-07-13 | $28,200.00 | $28,200.00 | 21 |
| 2012-07-12 | $30,000.00 | $30,000.00 | 13 |
| 2012-07-11 | $29,400.00 | $29,400.00 | 11 |
| 2012-07-10 | $29,400.00 | $29,400.00 | 7 |
| 2012-07-09 | $29,400.00 | $29,400.00 | 9 |
| 2012-07-06 | $30,000.00 | $30,000.00 | 11 |
| 2012-07-05 | $30,000.00 | $30,000.00 | 15 |
| 2012-07-03 | $30,600.00 | $30,600.00 | 11 |
| 2012-07-02 | $30,600.00 | $30,600.00 | 16 |
| 2012-06-29 | $30,600.00 | $30,600.00 | 9 |
| 2012-06-28 | $29,400.00 | $29,400.00 | 16 |
| 2012-06-27 | $32,400.00 | $32,400.00 | 41 |
| 2012-06-26 | $32,400.00 | $32,400.00 | 149 |
| 2012-06-25 | $27,600.00 | $27,600.00 | 9 |
| 2012-06-22 | $28,200.00 | $28,200.00 | 11 |
| 2012-06-21 | $27,600.00 | $27,600.00 | 13 |
| 2012-06-20 | $27,000.00 | $27,000.00 | 6 |
| 2012-06-19 | $25,800.00 | $25,800.00 | 21 |
| 2012-06-18 | $27,600.00 | $27,600.00 | 11 |
| 2012-06-15 | $27,000.00 | $27,000.00 | 12 |
| 2012-06-14 | $24,600.00 | $24,600.00 | 11 |
| 2012-06-13 | $22,800.00 | $22,800.00 | 22 |
| 2012-06-12 | $24,600.00 | $24,600.00 | 13 |
| 2012-06-11 | $25,800.00 | $25,800.00 | 7 |
| 2012-06-08 | $26,400.00 | $26,400.00 | 5 |
| 2012-06-07 | $27,000.00 | $27,000.00 | 9 |
| 2012-06-06 | $25,800.00 | $25,800.00 | 11 |
| 2012-06-05 | $26,400.00 | $26,400.00 | 22 |
| 2012-06-04 | $27,000.00 | $27,000.00 | 25 |
| 2012-06-01 | $28,200.00 | $28,200.00 | 12 |
| 2012-05-31 | $28,800.00 | $28,800.00 | 32 |
| 2012-05-30 | $25,800.00 | $25,800.00 | 13 |
| 2012-05-29 | $27,000.00 | $27,000.00 | 12 |
| 2012-05-25 | $28,200.00 | $28,200.00 | 18 |
| 2012-05-24 | $30,000.00 | $30,000.00 | 6 |
| 2012-05-23 | $28,200.00 | $28,200.00 | 10 |
| 2012-05-22 | $28,800.00 | $28,800.00 | 14 |
| 2012-05-21 | $30,600.00 | $30,600.00 | 13 |
| 2012-05-18 | $27,600.00 | $27,600.00 | 35 |
| 2012-05-17 | $28,800.00 | $28,800.00 | 39 |
| 2012-05-16 | $32,400.00 | $32,400.00 | 11 |
| 2012-05-15 | $34,200.00 | $34,200.00 | 20 |
| 2012-05-14 | $33,000.00 | $33,000.00 | 15 |
| 2012-05-11 | $33,600.00 | $33,600.00 | 29 |
| 2012-05-10 | $34,200.00 | $34,200.00 | 6 |
| 2012-05-09 | $33,000.00 | $33,000.00 | 25 |
| 2012-05-08 | $35,400.00 | $35,400.00 | 13 |
| 2012-05-07 | $36,000.00 | $36,000.00 | 17 |
| 2012-05-04 | $35,400.00 | $35,400.00 | 14 |
| 2012-05-03 | $36,600.00 | $36,600.00 | 13 |
| 2012-05-02 | $37,200.00 | $37,200.00 | 9 |
| 2012-05-01 | $37,800.00 | $37,800.00 | 9 |
| 2012-04-30 | $37,800.00 | $37,800.00 | 8 |
| 2012-04-27 | $37,200.00 | $37,200.00 | 14 |
| 2012-04-26 | $36,600.00 | $36,600.00 | 8 |
| 2012-04-25 | $36,600.00 | $36,600.00 | 20 |
| 2012-04-24 | $36,600.00 | $36,600.00 | 17 |
| 2012-04-23 | $37,200.00 | $37,200.00 | 43 |
| 2012-04-20 | $37,800.00 | $37,800.00 | 17 |
| 2012-04-19 | $37,800.00 | $37,800.00 | 18 |
| 2012-04-18 | $36,600.00 | $36,600.00 | 24 |
| 2012-04-17 | $38,400.00 | $38,400.00 | 40 |
| 2012-04-16 | $39,600.00 | $39,600.00 | 34 |
| 2012-04-13 | $40,200.00 | $40,200.00 | 28 |
| 2012-04-12 | $42,000.00 | $42,000.00 | 47 |
| 2012-04-11 | $43,200.00 | $43,200.00 | 33 |
| 2012-04-10 | $43,200.00 | $43,200.00 | 63 |
| 2012-04-09 | $48,000.00 | $48,000.00 | 81 |
| 2012-04-05 | $48,000.00 | $48,000.00 | 104 |
| 2012-04-04 | $43,200.00 | $43,200.00 | 69 |
| 2012-04-03 | $40,800.00 | $40,800.00 | 175 |
| 2012-04-02 | $43,800.00 | $43,800.00 | 412 |
| 2012-03-30 | $128,400.00 | $128,400.00 | 48 |
| 2012-03-29 | $123,000.00 | $123,000.00 | 22 |
| 2012-03-28 | $120,000.00 | $120,000.00 | 31 |
| 2012-03-27 | $116,400.00 | $116,400.00 | 41 |
| 2012-03-26 | $121,800.00 | $121,800.00 | 48 |
| 2012-03-23 | $117,000.00 | $117,000.00 | 23 |
| 2012-03-22 | $115,800.00 | $115,800.00 | 36 |
| 2012-03-21 | $115,800.00 | $115,800.00 | 24 |
| 2012-03-20 | $112,800.00 | $112,800.00 | 14 |
| 2012-03-19 | $116,400.00 | $116,400.00 | 27 |
| 2012-03-16 | $112,200.00 | $112,200.00 | 42 |
| 2012-03-15 | $103,200.00 | $103,200.00 | 15 |
| 2012-03-14 | $102,600.00 | $102,600.00 | 22 |
| 2012-03-13 | $106,800.00 | $106,800.00 | 19 |
| 2012-03-12 | $105,600.00 | $105,600.00 | 25 |
| 2012-03-09 | $109,800.00 | $109,800.00 | 50 |
| 2012-03-08 | $108,000.00 | $108,000.00 | 28 |
| 2012-03-07 | $106,200.00 | $106,200.00 | 48 |
| 2012-03-06 | $111,600.00 | $111,600.00 | 106 |
| 2012-03-05 | $129,000.00 | $129,000.00 | 250 |
| 2012-03-02 | $105,000.00 | $105,000.00 | 25 |
| 2012-03-01 | $101,400.00 | $101,400.00 | 22 |
| 2012-02-29 | $103,200.00 | $103,200.00 | 37 |
| 2012-02-28 | $98,400.00 | $98,400.00 | 28 |
| 2012-02-27 | $94,800.00 | $94,800.00 | 9 |
| 2012-02-24 | $94,800.00 | $94,800.00 | 11 |
| 2012-02-23 | $95,400.00 | $95,400.00 | 8 |
| 2012-02-22 | $96,000.00 | $96,000.00 | 11 |
| 2012-02-21 | $96,000.00 | $96,000.00 | 17 |
| 2012-02-17 | $98,400.00 | $98,400.00 | 15 |
| 2012-02-16 | $97,800.00 | $97,800.00 | 10 |
| 2012-02-15 | $97,800.00 | $97,800.00 | 17 |
| 2012-02-14 | $101,400.00 | $101,400.00 | 18 |
| 2012-02-13 | $105,600.00 | $105,600.00 | 12 |
| 2012-02-10 | $98,400.00 | $98,400.00 | 11 |
| 2012-02-09 | $102,000.00 | $102,000.00 | 10 |
| 2012-02-08 | $105,000.00 | $105,000.00 | 14 |
| 2012-02-07 | $106,800.00 | $106,800.00 | 14 |
| 2012-02-06 | $109,800.00 | $109,800.00 | 12 |
| 2012-02-03 | $109,800.00 | $109,800.00 | 29 |
| 2012-02-02 | $108,000.00 | $108,000.00 | 22 |
| 2012-02-01 | $106,200.00 | $106,200.00 | 27 |
| 2012-01-31 | $102,600.00 | $102,600.00 | 24 |
| 2012-01-30 | $100,200.00 | $100,200.00 | 11 |
| 2012-01-27 | $98,400.00 | $98,400.00 | 9 |
| 2012-01-26 | $97,800.00 | $97,800.00 | 12 |
| 2012-01-25 | $94,800.00 | $94,800.00 | 9 |
| 2012-01-24 | $93,600.00 | $93,600.00 | 39 |
| 2012-01-23 | $97,800.00 | $97,800.00 | 11 |
| 2012-01-20 | $100,800.00 | $100,800.00 | 11 |
| 2012-01-19 | $102,000.00 | $102,000.00 | 19 |
| 2012-01-18 | $101,400.00 | $101,400.00 | 11 |
| 2012-01-17 | $99,000.00 | $99,000.00 | 6 |
| 2012-01-13 | $99,000.00 | $99,000.00 | 7 |
| 2012-01-12 | $100,800.00 | $100,800.00 | 12 |
| 2012-01-11 | $101,400.00 | $101,400.00 | 15 |
| 2012-01-10 | $98,400.00 | $98,400.00 | 8 |
| 2012-01-09 | $99,600.00 | $99,600.00 | 8 |
| 2012-01-06 | $99,000.00 | $99,000.00 | 10 |
| 2012-01-05 | $95,400.00 | $95,400.00 | 8 |
| 2012-01-04 | $94,800.00 | $94,800.00 | 7 |
| 2012-01-03 | $94,800.00 | $94,800.00 | 9 |