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
- 2009-02-09 to 2026-08-28
- 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 | $5.29 | $5.29 | 106 |
| 2012-12-28 | $7.94 | $7.94 | 75 |
| 2012-12-27 | $7.94 | $7.94 | 0 |
| 2012-12-26 | $7.94 | $7.94 | 9 |
| 2012-12-24 | $7.94 | $7.94 | 24 |
| 2012-12-21 | $7.94 | $7.94 | 317 |
| 2012-12-20 | $10.59 | $10.59 | 0 |
| 2012-12-19 | $10.59 | $10.59 | 13 |
| 2012-12-18 | $10.59 | $10.59 | 99 |
| 2012-12-17 | $7.94 | $7.94 | 7 |
| 2012-12-14 | $10.59 | $10.59 | 93 |
| 2012-12-13 | $7.94 | $7.94 | 91 |
| 2012-12-12 | $7.94 | $7.94 | 4 |
| 2012-12-11 | $10.59 | $10.59 | 28 |
| 2012-12-10 | $7.94 | $7.94 | 119 |
| 2012-12-07 | $10.59 | $10.59 | 70 |
| 2012-12-06 | $7.94 | $7.94 | 0 |
| 2012-12-05 | $7.94 | $7.94 | 0 |
| 2012-12-04 | $7.94 | $7.94 | 15 |
| 2012-12-03 | $10.59 | $10.59 | 15 |
| 2012-11-30 | $10.59 | $10.59 | 2 |
| 2012-11-29 | $10.59 | $10.59 | 19 |
| 2012-11-28 | $10.59 | $10.59 | 37 |
| 2012-11-27 | $7.94 | $7.94 | 0 |
| 2012-11-26 | $7.94 | $7.94 | 8 |
| 2012-11-23 | $13.24 | $13.24 | 7 |
| 2012-11-21 | $13.24 | $13.24 | 51 |
| 2012-11-20 | $7.94 | $7.94 | 102 |
| 2012-11-19 | $10.59 | $10.59 | 77 |
| 2012-11-16 | $7.94 | $7.94 | 34 |
| 2012-11-15 | $10.59 | $10.59 | 49 |
| 2012-11-14 | $7.94 | $7.94 | 196 |
| 2012-11-13 | $10.59 | $10.59 | 57 |
| 2012-11-12 | $10.59 | $10.59 | 23 |
| 2012-11-09 | $7.94 | $7.94 | 0 |
| 2012-11-08 | $7.94 | $7.94 | 4 |
| 2012-11-07 | $10.59 | $10.59 | 111 |
| 2012-11-06 | $10.59 | $10.59 | 112 |
| 2012-11-05 | $13.24 | $13.24 | 1 |
| 2012-11-02 | $13.24 | $13.24 | 0 |
| 2012-11-01 | $13.24 | $13.24 | 0 |
| 2012-10-31 | $13.24 | $13.24 | 82 |
| 2012-10-26 | $13.24 | $13.24 | 132 |
| 2012-10-25 | $13.24 | $13.24 | 70 |
| 2012-10-24 | $13.24 | $13.24 | 20 |
| 2012-10-23 | $13.24 | $13.24 | 270 |
| 2012-10-22 | $7.94 | $7.94 | 617 |
| 2012-10-19 | $13.24 | $13.24 | 2,727 |
| 2012-10-18 | $7.94 | $7.94 | 56 |
| 2012-10-17 | $10.59 | $10.59 | 47 |
| 2012-10-16 | $7.94 | $7.94 | 0 |
| 2012-10-15 | $7.94 | $7.94 | 77 |
| 2012-10-12 | $10.59 | $10.59 | 2 |
| 2012-10-11 | $7.94 | $7.94 | 19 |
| 2012-10-10 | $7.94 | $7.94 | 282 |
| 2012-10-09 | $10.59 | $10.59 | 0 |
| 2012-10-08 | $10.59 | $10.59 | 0 |
| 2012-10-05 | $10.59 | $10.59 | 597 |
| 2012-10-04 | $10.59 | $10.59 | 3 |
| 2012-10-03 | $10.59 | $10.59 | 18 |
| 2012-10-02 | $10.59 | $10.59 | 6 |
| 2012-10-01 | $10.59 | $10.59 | 26 |
| 2012-09-28 | $10.59 | $10.59 | 21 |
| 2012-09-27 | $10.59 | $10.59 | 0 |
| 2012-09-26 | $7.94 | $7.94 | 5 |
| 2012-09-25 | $7.94 | $7.94 | 32 |
| 2012-09-24 | $7.94 | $7.94 | 0 |
| 2012-09-21 | $7.94 | $7.94 | 0 |
| 2012-09-20 | $7.94 | $7.94 | 0 |
| 2012-09-19 | $7.94 | $7.94 | 0 |
| 2012-09-18 | $7.94 | $7.94 | 0 |
| 2012-09-17 | $7.94 | $7.94 | 13 |
| 2012-09-14 | $7.94 | $7.94 | 4 |
| 2012-09-13 | $7.94 | $7.94 | 0 |
| 2012-09-12 | $7.94 | $7.94 | 83 |
| 2012-09-11 | $10.59 | $10.59 | 101 |
| 2012-09-10 | $5.29 | $5.29 | 17 |
| 2012-09-07 | $10.59 | $10.59 | 4 |
| 2012-09-06 | $10.59 | $10.59 | 0 |
| 2012-09-05 | $10.59 | $10.59 | 0 |
| 2012-09-04 | $10.59 | $10.59 | 51 |
| 2012-08-31 | $10.59 | $10.59 | 3 |
| 2012-08-30 | $7.94 | $7.94 | 1,629 |
| 2012-08-29 | $7.94 | $7.94 | 0 |
| 2012-08-28 | $7.94 | $7.94 | 1,178 |
| 2012-08-27 | $7.94 | $7.94 | 0 |
| 2012-08-24 | $7.94 | $7.94 | 532 |
| 2012-08-23 | $10.59 | $10.59 | 138 |
| 2012-08-22 | $10.59 | $10.59 | 95 |
| 2012-08-21 | $13.24 | $13.24 | 6 |
| 2012-08-20 | $13.24 | $13.24 | 62 |
| 2012-08-17 | $13.24 | $13.24 | 0 |
| 2012-08-16 | $13.24 | $13.24 | 87 |
| 2012-08-15 | $13.24 | $13.24 | 98 |
| 2012-08-14 | $15.88 | $15.88 | 22 |
| 2012-08-13 | $10.59 | $10.59 | 91 |
| 2012-08-10 | $15.88 | $15.88 | 68 |
| 2012-08-09 | $15.88 | $15.88 | 26 |
| 2012-08-08 | $13.24 | $13.24 | 628 |
| 2012-08-07 | $15.88 | $15.88 | 1,699 |
| 2012-08-06 | $13.24 | $13.24 | 67 |
| 2012-08-03 | $13.24 | $13.24 | 671 |
| 2012-08-02 | $13.24 | $13.24 | 241 |
| 2012-08-01 | $15.88 | $15.88 | 100 |
| 2012-07-31 | $15.88 | $15.88 | 37 |
| 2012-07-30 | $15.88 | $15.88 | 1,191 |
| 2012-07-27 | $13.24 | $13.24 | 230 |
| 2012-07-26 | $13.24 | $13.24 | 1,018 |
| 2012-07-25 | $15.88 | $15.88 | 784 |
| 2012-07-24 | $18.53 | $18.53 | 5 |
| 2012-07-23 | $18.53 | $18.53 | 380 |
| 2012-07-20 | $18.53 | $18.53 | 934 |
| 2012-07-19 | $21.18 | $21.18 | 1,266 |
| 2012-07-18 | $23.83 | $23.83 | 182 |
| 2012-07-17 | $23.83 | $23.83 | 212 |
| 2012-07-16 | $23.83 | $23.83 | 107 |
| 2012-07-13 | $21.18 | $21.18 | 121 |
| 2012-07-12 | $23.83 | $23.83 | 279 |
| 2012-07-11 | $23.83 | $23.83 | 65 |
| 2012-07-10 | $23.83 | $23.83 | 350 |
| 2012-07-09 | $29.12 | $29.12 | 411 |
| 2012-07-06 | $29.12 | $29.12 | 1,593 |
| 2012-07-05 | $29.12 | $29.12 | 6,274 |
| 2012-07-03 | $76.77 | $76.77 | 833 |
| 2012-07-02 | $74.13 | $74.13 | 1,466 |
| 2012-06-29 | $58.24 | $58.24 | 648 |
| 2012-06-28 | $50.30 | $50.30 | 374 |
| 2012-06-27 | $50.30 | $50.30 | 332 |
| 2012-06-26 | $55.59 | $55.59 | 748 |
| 2012-06-25 | $42.36 | $42.36 | 114 |
| 2012-06-22 | $45.00 | $45.00 | 245 |
| 2012-06-21 | $37.06 | $37.06 | 886 |
| 2012-06-20 | $31.77 | $31.77 | 239 |
| 2012-06-19 | $23.83 | $23.83 | 596 |
| 2012-06-18 | $34.42 | $34.42 | 213 |
| 2012-06-15 | $31.77 | $31.77 | 637 |
| 2012-06-14 | $31.77 | $31.77 | 961 |
| 2012-06-13 | $37.06 | $37.06 | 486 |
| 2012-06-12 | $42.36 | $42.36 | 289 |
| 2012-06-11 | $39.71 | $39.71 | 1,379 |
| 2012-06-08 | $37.06 | $37.06 | 226 |
| 2012-06-07 | $37.06 | $37.06 | 244 |
| 2012-06-06 | $37.06 | $37.06 | 265 |
| 2012-06-05 | $29.12 | $29.12 | 300 |
| 2012-06-04 | $29.12 | $29.12 | 466 |
| 2012-06-01 | $31.77 | $31.77 | 834 |
| 2012-05-31 | $29.12 | $29.12 | 95 |
| 2012-05-30 | $37.06 | $37.06 | 100 |
| 2012-05-29 | $31.77 | $31.77 | 47 |
| 2012-05-25 | $34.42 | $34.42 | 0 |
| 2012-05-24 | $31.77 | $31.77 | 68 |
| 2012-05-23 | $34.42 | $34.42 | 31 |
| 2012-05-22 | $34.42 | $34.42 | 103 |
| 2012-05-21 | $37.06 | $37.06 | 85 |
| 2012-05-18 | $34.42 | $34.42 | 46 |
| 2012-05-17 | $37.06 | $37.06 | 80 |
| 2012-05-16 | $39.71 | $39.71 | 125 |
| 2012-05-15 | $31.77 | $31.77 | 134 |
| 2012-05-14 | $31.77 | $31.77 | 160 |
| 2012-05-11 | $39.71 | $39.71 | 210 |
| 2012-05-10 | $42.36 | $42.36 | 160 |
| 2012-05-09 | $42.36 | $42.36 | 269 |
| 2012-05-08 | $45.00 | $45.00 | 978 |
| 2012-05-07 | $58.24 | $58.24 | 2,427 |
| 2012-05-04 | $50.30 | $50.30 | 686 |
| 2012-05-03 | $34.42 | $34.42 | 111 |
| 2012-05-02 | $31.77 | $31.77 | 139 |
| 2012-05-01 | $31.77 | $31.77 | 137 |
| 2012-04-30 | $29.12 | $29.12 | 153 |
| 2012-04-27 | $29.12 | $29.12 | 296 |
| 2012-04-26 | $26.47 | $26.47 | 828 |
| 2012-04-25 | $29.12 | $29.12 | 389 |
| 2012-04-24 | $23.83 | $23.83 | 1,337 |
| 2012-04-23 | $23.83 | $23.83 | 400 |
| 2012-04-20 | $29.12 | $29.12 | 379 |
| 2012-04-19 | $42.36 | $42.36 | 8 |
| 2012-04-18 | $47.65 | $47.65 | 29 |
| 2012-04-17 | $34.42 | $34.42 | 506 |
| 2012-04-16 | $29.12 | $29.12 | 38 |
| 2012-04-13 | $42.36 | $42.36 | 2 |
| 2012-04-12 | $45.00 | $45.00 | 0 |
| 2012-04-11 | $50.30 | $50.30 | 12 |
| 2012-04-10 | $47.65 | $47.65 | 74 |
| 2012-04-09 | $45.00 | $45.00 | 8 |
| 2012-04-05 | $50.30 | $50.30 | 114 |
| 2012-04-04 | $52.95 | $52.95 | 5 |
| 2012-04-03 | $52.95 | $52.95 | 161 |
| 2012-04-02 | $37.06 | $37.06 | 160 |
| 2012-03-30 | $52.95 | $52.95 | 117 |
| 2012-03-29 | $42.36 | $42.36 | 84 |
| 2012-03-28 | $52.95 | $52.95 | 11 |
| 2012-03-27 | $45.00 | $45.00 | 32 |
| 2012-03-26 | $47.65 | $47.65 | 198 |
| 2012-03-23 | $58.24 | $58.24 | 13 |
| 2012-03-22 | $60.89 | $60.89 | 52 |
| 2012-03-21 | $63.54 | $63.54 | 700 |
| 2012-03-20 | $74.13 | $74.13 | 77 |
| 2012-03-19 | $92.66 | $92.66 | 6 |
| 2012-03-16 | $82.07 | $82.07 | 0 |
| 2012-03-15 | $82.07 | $82.07 | 4 |
| 2012-03-14 | $79.42 | $79.42 | 30 |
| 2012-03-13 | $79.42 | $79.42 | 1 |
| 2012-03-12 | $79.42 | $79.42 | 0 |
| 2012-03-09 | $79.42 | $79.42 | 9 |
| 2012-03-08 | $79.42 | $79.42 | 10 |
| 2012-03-07 | $68.83 | $68.83 | 21 |
| 2012-03-06 | $82.07 | $82.07 | 4 |
| 2012-03-05 | $82.07 | $82.07 | 0 |
| 2012-03-02 | $58.24 | $58.24 | 421 |
| 2012-03-01 | $90.01 | $90.01 | 15 |
| 2012-02-29 | $92.66 | $92.66 | 67 |
| 2012-02-28 | $74.13 | $74.13 | 210 |
| 2012-02-27 | $92.66 | $92.66 | 35 |
| 2012-02-24 | $105.89 | $105.89 | 9 |
| 2012-02-23 | $108.54 | $108.54 | 8 |
| 2012-02-22 | $105.89 | $105.89 | 58 |
| 2012-02-21 | $90.01 | $90.01 | 17 |
| 2012-02-17 | $63.54 | $63.54 | 9 |
| 2012-02-16 | $63.54 | $63.54 | 92 |
| 2012-02-15 | $74.13 | $74.13 | 147 |
| 2012-02-14 | $68.83 | $68.83 | 76 |
| 2012-02-13 | $105.89 | $105.89 | 132 |
| 2012-02-10 | $87.36 | $87.36 | 147 |
| 2012-02-09 | $132.37 | $132.37 | 2 |
| 2012-02-08 | $132.37 | $132.37 | 6 |
| 2012-02-07 | $137.66 | $137.66 | 4 |
| 2012-02-06 | $87.36 | $87.36 | 30 |
| 2012-02-03 | $142.96 | $142.96 | 2 |
| 2012-02-02 | $142.96 | $142.96 | 16 |
| 2012-02-01 | $105.89 | $105.89 | 26 |
| 2012-01-31 | $132.37 | $132.37 | 5 |
| 2012-01-30 | $111.19 | $111.19 | 9 |
| 2012-01-27 | $142.96 | $142.96 | 2 |
| 2012-01-26 | $127.07 | $127.07 | 10 |
| 2012-01-25 | $124.42 | $124.42 | 29 |
| 2012-01-24 | $111.19 | $111.19 | 21 |
| 2012-01-23 | $79.42 | $79.42 | 56 |
| 2012-01-20 | $119.13 | $119.13 | 39 |
| 2012-01-19 | $100.60 | $100.60 | 141 |
| 2012-01-18 | $90.01 | $90.01 | 334 |
| 2012-01-17 | $135.01 | $135.01 | 54 |
| 2012-01-13 | $132.37 | $132.37 | 70 |
| 2012-01-12 | $158.84 | $158.84 | 111 |
| 2012-01-11 | $198.55 | $198.55 | 29 |
| 2012-01-10 | $193.26 | $193.26 | 48 |
| 2012-01-09 | $225.02 | $225.02 | 73 |
| 2012-01-06 | $267.38 | $267.38 | 6 |
| 2012-01-05 | $251.50 | $251.50 | 0 |
| 2012-01-04 | $227.67 | $227.67 | 14 |
| 2012-01-03 | $264.73 | $264.73 | 31 |