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
- 2005-11-04 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 | $1.13 | $1.13 | 103,682 |
| 2012-12-28 | $1.48 | $1.48 | 31,947 |
| 2012-12-27 | $1.38 | $1.38 | 70,778 |
| 2012-12-26 | $1.10 | $1.10 | 73,773 |
| 2012-12-24 | $1.30 | $1.30 | 55,395 |
| 2012-12-21 | $1.46 | $1.46 | 58,707 |
| 2012-12-20 | $1.50 | $1.50 | 51,160 |
| 2012-12-19 | $1.95 | $1.95 | 22,852 |
| 2012-12-18 | $2.00 | $2.00 | 20,058 |
| 2012-12-17 | $2.02 | $2.02 | 0 |
| 2012-12-14 | $2.02 | $2.02 | 40,879 |
| 2012-12-13 | $2.60 | $2.60 | 37,426 |
| 2012-12-12 | $2.40 | $2.40 | 38,878 |
| 2012-12-11 | $2.61 | $2.61 | 43,931 |
| 2012-12-10 | $2.63 | $2.63 | 87,288 |
| 2012-12-07 | $3.82 | $3.82 | 13,477 |
| 2012-12-06 | $3.85 | $3.85 | 19,968 |
| 2012-12-05 | $4.25 | $4.25 | 24,956 |
| 2012-12-04 | $3.90 | $3.90 | 39,816 |
| 2012-12-03 | $4.20 | $4.20 | 32,033 |
| 2012-11-30 | $4.50 | $4.50 | 29,476 |
| 2012-11-29 | $4.23 | $4.23 | 21,605 |
| 2012-11-28 | $4.38 | $4.38 | 23,780 |
| 2012-11-27 | $4.65 | $4.65 | 58,284 |
| 2012-11-26 | $5.16 | $5.16 | 63,319 |
| 2012-11-23 | $6.06 | $6.06 | 100,511 |
| 2012-11-21 | $6.20 | $6.20 | 94,092 |
| 2012-11-20 | $5.08 | $5.08 | 9,444 |
| 2012-11-19 | $5.35 | $5.35 | 21,372 |
| 2012-11-16 | $4.50 | $4.50 | 19,020 |
| 2012-11-15 | $4.90 | $4.90 | 24,574 |
| 2012-11-14 | $5.32 | $5.32 | 32,335 |
| 2012-11-13 | $4.50 | $4.50 | 31,248 |
| 2012-11-12 | $5.94 | $5.94 | 10,486 |
| 2012-11-09 | $6.45 | $6.45 | 6,394 |
| 2012-11-08 | $6.25 | $6.25 | 5,577 |
| 2012-11-07 | $6.75 | $6.75 | 22,541 |
| 2012-11-06 | $7.48 | $7.48 | 19,764 |
| 2012-11-05 | $7.50 | $7.50 | 16,117 |
| 2012-11-02 | $8.50 | $8.50 | 4,702 |
| 2012-11-01 | $9.00 | $9.00 | 6,301 |
| 2012-10-31 | $9.00 | $9.00 | 12,259 |
| 2012-10-26 | $8.95 | $8.95 | 12,100 |
| 2012-10-25 | $9.45 | $9.45 | 11,458 |
| 2012-10-24 | $10.50 | $10.50 | 15,536 |
| 2012-10-23 | $9.30 | $9.30 | 9,522 |
| 2012-10-22 | $10.00 | $10.00 | 16,662 |
| 2012-10-19 | $11.75 | $11.75 | 8,250 |
| 2012-10-18 | $12.38 | $12.38 | 5,218 |
| 2012-10-17 | $12.60 | $12.60 | 12,223 |
| 2012-10-16 | $13.89 | $13.89 | 2,929 |
| 2012-10-15 | $13.00 | $13.00 | 5,113 |
| 2012-10-12 | $14.10 | $14.10 | 1,120 |
| 2012-10-11 | $12.51 | $12.51 | 4,164 |
| 2012-10-10 | $13.01 | $13.01 | 10,235 |
| 2012-10-09 | $12.87 | $12.87 | 6,495 |
| 2012-10-08 | $12.26 | $12.26 | 6,809 |
| 2012-10-05 | $14.00 | $14.00 | 2,590 |
| 2012-10-04 | $15.00 | $15.00 | 10,902 |
| 2012-10-03 | $14.25 | $14.25 | 3,841 |
| 2012-10-02 | $14.25 | $14.25 | 11,158 |
| 2012-10-01 | $13.00 | $13.00 | 4,500 |
| 2012-09-28 | $13.00 | $13.00 | 4,158 |
| 2012-09-27 | $13.50 | $13.50 | 8,697 |
| 2012-09-26 | $12.55 | $12.55 | 5,963 |
| 2012-09-25 | $13.00 | $13.00 | 10,229 |
| 2012-09-24 | $14.25 | $14.25 | 12,043 |
| 2012-09-21 | $17.00 | $17.00 | 24,821 |
| 2012-09-20 | $15.50 | $15.50 | 20,548 |
| 2012-09-19 | $14.00 | $14.00 | 18,013 |
| 2012-09-18 | $12.12 | $12.12 | 9,487 |
| 2012-09-17 | $11.74 | $11.74 | 5,111 |
| 2012-09-14 | $11.25 | $11.25 | 21,111 |
| 2012-09-13 | $10.75 | $10.75 | 10,090 |
| 2012-09-12 | $9.48 | $9.48 | 4,081 |
| 2012-09-11 | $8.91 | $8.91 | 3,095 |
| 2012-09-10 | $9.00 | $9.00 | 9,951 |
| 2012-09-07 | $10.00 | $10.00 | 1,935 |
| 2012-09-06 | $9.98 | $9.98 | 5,779 |
| 2012-09-05 | $9.99 | $9.99 | 6,319 |
| 2012-09-04 | $10.50 | $10.50 | 12,107 |
| 2012-08-31 | $10.16 | $10.16 | 1,955 |
| 2012-08-30 | $9.50 | $9.50 | 2,867 |
| 2012-08-29 | $9.26 | $9.26 | 3,209 |
| 2012-08-28 | $9.75 | $9.75 | 2,445 |
| 2012-08-27 | $9.00 | $9.00 | 5,877 |
| 2012-08-24 | $10.00 | $10.00 | 3,828 |
| 2012-08-23 | $10.13 | $10.13 | 3,599 |
| 2012-08-22 | $10.00 | $10.00 | 5,368 |
| 2012-08-21 | $10.00 | $10.00 | 4,359 |
| 2012-08-20 | $9.00 | $9.00 | 3,929 |
| 2012-08-17 | $10.00 | $10.00 | 3,459 |
| 2012-08-16 | $10.00 | $10.00 | 6,323 |
| 2012-08-15 | $10.51 | $10.51 | 2,664 |
| 2012-08-14 | $11.50 | $11.50 | 5,020 |
| 2012-08-13 | $12.50 | $12.50 | 8,018 |
| 2012-08-10 | $13.00 | $13.00 | 8,053 |
| 2012-08-09 | $14.00 | $14.00 | 3,824 |
| 2012-08-08 | $15.25 | $15.25 | 2,603 |
| 2012-08-07 | $15.00 | $15.00 | 3,295 |
| 2012-08-06 | $16.50 | $16.50 | 784 |
| 2012-08-03 | $15.50 | $15.50 | 5,849 |
| 2012-08-02 | $18.00 | $18.00 | 5,406 |
| 2012-08-01 | $16.17 | $16.17 | 2,004 |
| 2012-07-31 | $16.98 | $16.98 | 5,258 |
| 2012-07-30 | $16.20 | $16.20 | 2,260 |
| 2012-07-27 | $19.50 | $19.50 | 1,560 |
| 2012-07-26 | $20.00 | $20.00 | 2,323 |
| 2012-07-25 | $21.25 | $21.25 | 3,572 |
| 2012-07-24 | $19.50 | $19.50 | 2,100 |
| 2012-07-23 | $21.05 | $21.05 | 274 |
| 2012-07-20 | $22.50 | $22.50 | 866 |
| 2012-07-19 | $23.99 | $23.99 | 1,127 |
| 2012-07-18 | $23.00 | $23.00 | 1,147 |
| 2012-07-17 | $21.50 | $21.50 | 2,553 |
| 2012-07-16 | $22.50 | $22.50 | 1,715 |
| 2012-07-13 | $24.00 | $24.00 | 4,742 |
| 2012-07-12 | $24.45 | $24.45 | 9,984 |
| 2012-07-11 | $20.00 | $20.00 | 1,708 |
| 2012-07-10 | $18.25 | $18.25 | 1,460 |
| 2012-07-09 | $16.50 | $16.50 | 1,672 |
| 2012-07-06 | $19.00 | $19.00 | 3,643 |
| 2012-07-05 | $15.00 | $15.00 | 1,113 |
| 2012-07-03 | $13.10 | $13.10 | 847 |
| 2012-07-02 | $12.76 | $12.76 | 4,232 |
| 2012-06-29 | $14.50 | $14.50 | 11,016 |
| 2012-06-28 | $10.25 | $10.25 | 3,761 |
| 2012-06-27 | $10.00 | $10.00 | 1,240 |
| 2012-06-26 | $10.60 | $10.60 | 1,587 |
| 2012-06-25 | $11.25 | $11.25 | 1,400 |
| 2012-06-22 | $10.50 | $10.50 | 2,015 |
| 2012-06-21 | $14.00 | $14.00 | 1,392 |
| 2012-06-20 | $14.14 | $14.14 | 1,017 |
| 2012-06-19 | $15.01 | $15.01 | 279 |
| 2012-06-18 | $16.00 | $16.00 | 2,453 |
| 2012-06-15 | $17.00 | $17.00 | 1,361 |
| 2012-06-14 | $20.00 | $20.00 | 104 |
| 2012-06-13 | $20.00 | $20.00 | 104 |
| 2012-06-12 | $20.00 | $20.00 | 359 |
| 2012-06-11 | $21.00 | $21.00 | 129 |
| 2012-06-08 | $21.50 | $21.50 | 187 |
| 2012-06-07 | $20.00 | $20.00 | 486 |
| 2012-06-06 | $21.00 | $21.00 | 364 |
| 2012-06-05 | $20.00 | $20.00 | 777 |
| 2012-06-04 | $20.50 | $20.50 | 284 |
| 2012-06-01 | $20.50 | $20.50 | 430 |
| 2012-05-31 | $21.00 | $21.00 | 1,042 |
| 2012-05-30 | $19.00 | $19.00 | 1,271 |
| 2012-05-29 | $21.34 | $21.34 | 1,394 |
| 2012-05-25 | $21.00 | $21.00 | 1,004 |
| 2012-05-24 | $22.00 | $22.00 | 1,349 |
| 2012-05-23 | $21.01 | $21.01 | 1,290 |
| 2012-05-22 | $22.50 | $22.50 | 572 |
| 2012-05-21 | $22.92 | $22.92 | 598 |
| 2012-05-18 | $22.66 | $22.66 | 410 |
| 2012-05-17 | $23.00 | $23.00 | 1,047 |
| 2012-05-16 | $23.50 | $23.50 | 2,992 |
| 2012-05-15 | $28.50 | $28.50 | 1,651 |
| 2012-05-14 | $29.00 | $29.00 | 5,198 |
| 2012-05-11 | $24.50 | $24.50 | 1,239 |
| 2012-05-10 | $24.00 | $24.00 | 2,097 |
| 2012-05-09 | $25.50 | $25.50 | 1,406 |
| 2012-05-08 | $25.00 | $25.00 | 3,269 |
| 2012-05-07 | $25.00 | $25.00 | 1,612 |
| 2012-05-04 | $26.55 | $26.55 | 10,015 |
| 2012-05-03 | $28.00 | $28.00 | 3,226 |
| 2012-05-02 | $25.50 | $25.50 | 2,049 |
| 2012-05-01 | $26.50 | $26.50 | 3,108 |
| 2012-04-30 | $28.00 | $28.00 | 5,274 |
| 2012-04-27 | $28.50 | $28.50 | 257 |
| 2012-04-26 | $29.50 | $29.50 | 576 |
| 2012-04-25 | $28.50 | $28.50 | 1,416 |
| 2012-04-24 | $30.00 | $30.00 | 164 |
| 2012-04-23 | $30.50 | $30.50 | 3,442 |
| 2012-04-20 | $33.50 | $33.50 | 1,883 |
| 2012-04-19 | $34.50 | $34.50 | 2,100 |
| 2012-04-18 | $32.45 | $32.45 | 1,080 |
| 2012-04-17 | $30.50 | $30.50 | 6,554 |
| 2012-04-16 | $32.00 | $32.00 | 5,912 |
| 2012-04-13 | $36.00 | $36.00 | 2,530 |
| 2012-04-12 | $38.00 | $38.00 | 1,720 |
| 2012-04-11 | $34.00 | $34.00 | 934 |
| 2012-04-10 | $37.50 | $37.50 | 3,193 |
| 2012-04-09 | $41.00 | $41.00 | 10,653 |
| 2012-04-05 | $30.00 | $30.00 | 653 |
| 2012-04-04 | $30.00 | $30.00 | 572 |
| 2012-04-03 | $29.80 | $29.80 | 3,789 |
| 2012-04-02 | $31.00 | $31.00 | 5,611 |
| 2012-03-30 | $31.00 | $31.00 | 5,880 |
| 2012-03-29 | $31.50 | $31.50 | 6,347 |
| 2012-03-28 | $35.00 | $35.00 | 3,925 |
| 2012-03-27 | $36.00 | $36.00 | 9,626 |
| 2012-03-26 | $41.50 | $41.50 | 2,343 |
| 2012-03-23 | $42.53 | $42.53 | 2,626 |
| 2012-03-22 | $45.80 | $45.80 | 2,115 |
| 2012-03-21 | $46.00 | $46.00 | 2,599 |
| 2012-03-20 | $47.50 | $47.50 | 1,931 |
| 2012-03-19 | $48.00 | $48.00 | 1,886 |
| 2012-03-16 | $52.00 | $52.00 | 1,484 |
| 2012-03-15 | $50.50 | $50.50 | 2,117 |
| 2012-03-14 | $51.00 | $51.00 | 3,760 |
| 2012-03-13 | $48.50 | $48.50 | 723 |
| 2012-03-12 | $45.00 | $45.00 | 1,873 |
| 2012-03-09 | $47.50 | $47.50 | 1,422 |
| 2012-03-08 | $48.00 | $48.00 | 1,166 |
| 2012-03-07 | $50.00 | $50.00 | 4,074 |
| 2012-03-06 | $44.50 | $44.50 | 2,591 |
| 2012-03-05 | $46.50 | $46.50 | 2,601 |
| 2012-03-02 | $48.50 | $48.50 | 361 |
| 2012-03-01 | $48.51 | $48.51 | 682 |
| 2012-02-29 | $48.50 | $48.50 | 2,907 |
| 2012-02-28 | $50.00 | $50.00 | 1,691 |
| 2012-02-27 | $49.99 | $49.99 | 5,150 |
| 2012-02-24 | $53.00 | $53.00 | 1,106 |
| 2012-02-23 | $53.50 | $53.50 | 1,916 |
| 2012-02-22 | $50.99 | $50.99 | 967 |
| 2012-02-21 | $50.50 | $50.50 | 3,654 |
| 2012-02-17 | $49.00 | $49.00 | 7,087 |
| 2012-02-16 | $52.50 | $52.50 | 2,378 |
| 2012-02-15 | $54.00 | $54.00 | 1,477 |
| 2012-02-14 | $55.00 | $55.00 | 1,965 |
| 2012-02-13 | $56.00 | $56.00 | 2,437 |
| 2012-02-10 | $53.48 | $53.48 | 4,909 |
| 2012-02-09 | $54.00 | $54.00 | 6,499 |
| 2012-02-08 | $56.50 | $56.50 | 4,906 |
| 2012-02-07 | $52.00 | $52.00 | 5,078 |
| 2012-02-06 | $55.00 | $55.00 | 7,488 |
| 2012-02-03 | $59.50 | $59.50 | 22,493 |
| 2012-02-02 | $48.50 | $48.50 | 11,407 |
| 2012-02-01 | $47.00 | $47.00 | 2,308 |
| 2012-01-31 | $46.30 | $46.30 | 783 |
| 2012-01-30 | $45.50 | $45.50 | 366 |
| 2012-01-27 | $46.00 | $46.00 | 558 |
| 2012-01-26 | $46.04 | $46.04 | 785 |
| 2012-01-25 | $46.51 | $46.51 | 1,959 |
| 2012-01-24 | $47.50 | $47.50 | 1,721 |
| 2012-01-23 | $49.00 | $49.00 | 1,632 |
| 2012-01-20 | $48.51 | $48.51 | 2,125 |
| 2012-01-19 | $51.00 | $51.00 | 2,691 |
| 2012-01-18 | $49.00 | $49.00 | 1,607 |
| 2012-01-17 | $47.50 | $47.50 | 1,095 |
| 2012-01-13 | $45.00 | $45.00 | 1,989 |
| 2012-01-12 | $48.00 | $48.00 | 1,881 |
| 2012-01-11 | $46.00 | $46.00 | 510 |
| 2012-01-10 | $45.20 | $45.20 | 1,110 |
| 2012-01-09 | $46.00 | $46.00 | 302 |
| 2012-01-06 | $46.50 | $46.50 | 381 |
| 2012-01-05 | $47.55 | $47.55 | 505 |
| 2012-01-04 | $49.50 | $49.50 | 486 |
| 2012-01-03 | $48.75 | $48.75 | 798 |