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
- 2010-10-15 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 | $22.00 | $22.00 | 180 | — | — |
| 2012-12-28 | $17.00 | $17.00 | 993 | — | — |
| 2012-12-27 | $15.00 | $15.00 | 150 | — | — |
| 2012-12-26 | $19.00 | $19.00 | 0 | — | — |
| 2012-12-24 | $19.00 | $19.00 | 344 | — | — |
| 2012-12-21 | $16.00 | $16.00 | 269 | — | — |
| 2012-12-20 | $21.00 | $21.00 | 0 | — | — |
| 2012-12-19 | $21.00 | $21.00 | 0 | — | — |
| 2012-12-18 | $21.00 | $21.00 | 1 | — | — |
| 2012-12-17 | $21.00 | $21.00 | 124 | — | — |
| 2012-12-14 | $20.00 | $20.00 | 20 | — | — |
| 2012-12-13 | $20.00 | $20.00 | 17 | — | — |
| 2012-12-12 | $27.00 | $27.00 | 64 | — | — |
| 2012-12-11 | $20.00 | $20.00 | 578 | — | — |
| 2012-12-10 | $27.00 | $27.00 | 100 | — | — |
| 2012-12-07 | $27.00 | $27.00 | 25 | — | — |
| 2012-12-06 | $35.00 | $35.00 | 0 | — | — |
| 2012-12-05 | $35.00 | $35.00 | 0 | — | — |
| 2012-12-04 | $35.00 | $35.00 | 0 | — | — |
| 2012-12-03 | $35.00 | $35.00 | 115 | — | — |
| 2012-11-30 | $38.00 | $38.00 | 0 | — | — |
| 2012-11-29 | $38.00 | $38.00 | 1 | — | — |
| 2012-11-28 | $26.00 | $26.00 | 50 | — | — |
| 2012-11-27 | $30.00 | $30.00 | 0 | — | — |
| 2012-11-26 | $30.00 | $30.00 | 0 | — | — |
| 2012-11-23 | $30.00 | $30.00 | 0 | — | — |
| 2012-11-21 | $30.00 | $30.00 | 3 | — | — |
| 2012-11-20 | $39.00 | $39.00 | 0 | — | — |
| 2012-11-19 | $39.00 | $39.00 | 144 | — | — |
| 2012-11-16 | $26.00 | $26.00 | 8 | — | — |
| 2012-11-15 | $37.00 | $37.00 | 49 | — | — |
| 2012-11-14 | $40.00 | $40.00 | 413 | — | — |
| 2012-11-13 | $31.00 | $31.00 | 0 | — | — |
| 2012-11-12 | $31.00 | $31.00 | 340 | — | — |
| 2012-11-09 | $28.00 | $28.00 | 229 | — | — |
| 2012-11-08 | $35.00 | $35.00 | 12 | — | — |
| 2012-11-07 | $35.00 | $35.00 | 24 | — | — |
| 2012-11-06 | $35.00 | $35.00 | 40 | — | — |
| 2012-11-05 | $27.00 | $27.00 | 0 | — | — |
| 2012-11-02 | $27.00 | $27.00 | 0 | — | — |
| 2012-11-01 | $27.00 | $27.00 | 104 | — | — |
| 2012-10-31 | $34.00 | $34.00 | 22 | — | — |
| 2012-10-26 | $40.00 | $40.00 | 45 | — | — |
| 2012-10-25 | $27.00 | $27.00 | 7 | — | — |
| 2012-10-24 | $45.00 | $45.00 | 461 | — | — |
| 2012-10-23 | $40.00 | $40.00 | 28 | — | — |
| 2012-10-22 | $28.00 | $28.00 | 0 | — | — |
| 2012-10-19 | $28.00 | $28.00 | 40 | — | — |
| 2012-10-18 | $29.00 | $29.00 | 106 | — | — |
| 2012-10-17 | $29.00 | $29.00 | 20 | — | — |
| 2012-10-16 | $40.00 | $40.00 | 29 | — | — |
| 2012-10-15 | $48.00 | $48.00 | 143 | — | — |
| 2012-10-12 | $30.00 | $30.00 | 5 | — | — |
| 2012-10-11 | $45.00 | $45.00 | 30 | — | — |
| 2012-10-10 | $44.00 | $44.00 | 547 | — | — |
| 2012-10-09 | $26.00 | $26.00 | 351 | — | — |
| 2012-10-08 | $28.00 | $28.00 | 101 | — | — |
| 2012-10-05 | $28.00 | $28.00 | 124 | — | — |
| 2012-10-04 | $28.00 | $28.00 | 26 | — | — |
| 2012-10-03 | $40.00 | $40.00 | 0 | — | — |
| 2012-10-02 | $40.00 | $40.00 | 0 | — | — |
| 2012-10-01 | $40.00 | $40.00 | 0 | — | — |
| 2012-09-28 | $40.00 | $40.00 | 0 | — | — |
| 2012-09-27 | $40.00 | $40.00 | 0 | — | — |
| 2012-09-26 | $40.00 | $40.00 | 12 | — | — |
| 2012-09-25 | $45.00 | $45.00 | 0 | — | — |
| 2012-09-24 | $45.00 | $45.00 | 10 | — | — |
| 2012-09-21 | $27.00 | $27.00 | 0 | — | — |
| 2012-09-20 | $27.00 | $27.00 | 20 | — | — |
| 2012-09-19 | $36.00 | $36.00 | 0 | — | — |
| 2012-09-18 | $36.00 | $36.00 | 0 | — | — |
| 2012-09-17 | $36.00 | $36.00 | 175 | — | — |
| 2012-09-14 | $38.00 | $38.00 | 5 | — | — |
| 2012-09-13 | $36.00 | $36.00 | 110 | — | — |
| 2012-09-12 | $48.00 | $48.00 | 0 | — | — |
| 2012-09-11 | $48.00 | $48.00 | 0 | — | — |
| 2012-09-10 | $48.00 | $48.00 | 202 | — | — |
| 2012-09-07 | $48.00 | $48.00 | 54 | — | — |
| 2012-09-06 | $48.00 | $48.00 | 20 | — | — |
| 2012-09-05 | $48.00 | $48.00 | 40 | — | — |
| 2012-09-04 | $48.00 | $48.00 | 0 | — | — |
| 2012-08-31 | $48.00 | $48.00 | 0 | — | — |
| 2012-08-30 | $48.00 | $48.00 | 21 | — | — |
| 2012-08-29 | $60.00 | $60.00 | 0 | — | — |
| 2012-08-28 | $60.00 | $60.00 | 19 | — | — |
| 2012-08-27 | $55.00 | $55.00 | 7 | — | — |
| 2012-08-24 | $48.00 | $48.00 | 230 | — | — |
| 2012-08-23 | $60.00 | $60.00 | 10 | — | — |
| 2012-08-22 | $45.00 | $45.00 | 0 | — | — |
| 2012-08-21 | $45.00 | $45.00 | 0 | — | — |
| 2012-08-20 | $45.00 | $45.00 | 0 | — | — |
| 2012-08-17 | $45.00 | $45.00 | 50 | — | — |
| 2012-08-16 | $51.00 | $51.00 | 27 | — | — |
| 2012-08-15 | $37.00 | $37.00 | 50 | — | — |
| 2012-08-14 | $75.00 | $75.00 | 12 | — | — |
| 2012-08-13 | $50.00 | $50.00 | 112 | — | — |
| 2012-08-10 | $74.00 | $74.00 | 0 | — | — |
| 2012-08-09 | $74.00 | $74.00 | 0 | — | — |
| 2012-08-08 | $74.00 | $74.00 | 32 | — | — |
| 2012-08-07 | $75.00 | $75.00 | 2 | — | — |
| 2012-08-06 | $75.00 | $75.00 | 0 | — | — |
| 2012-08-03 | $75.00 | $75.00 | 10 | — | — |
| 2012-08-02 | $33.00 | $33.00 | 34 | — | — |
| 2012-08-01 | $78.00 | $78.00 | 125 | — | — |
| 2012-07-31 | $60.00 | $60.00 | 98 | — | — |
| 2012-07-30 | $60.00 | $60.00 | 16 | — | — |
| 2012-07-27 | $65.00 | $65.00 | 15 | — | — |
| 2012-07-26 | $72.00 | $72.00 | 336 | — | — |
| 2012-07-25 | $60.00 | $60.00 | 0 | — | — |
| 2012-07-24 | $60.00 | $60.00 | 0 | — | — |
| 2012-07-23 | $60.00 | $60.00 | 27 | — | — |
| 2012-07-20 | $73.00 | $73.00 | 0 | — | — |
| 2012-07-19 | $73.00 | $73.00 | 0 | — | — |
| 2012-07-18 | $73.00 | $73.00 | 120 | — | — |
| 2012-07-17 | $50.00 | $50.00 | 0 | — | — |
| 2012-07-16 | $50.00 | $50.00 | 40 | — | — |
| 2012-07-13 | $50.00 | $50.00 | 0 | — | — |
| 2012-07-12 | $50.00 | $50.00 | 40 | — | — |
| 2012-07-11 | $50.00 | $50.00 | 0 | — | — |
| 2012-07-10 | $50.00 | $50.00 | 137 | — | — |
| 2012-07-09 | $50.00 | $50.00 | 10 | — | — |
| 2012-07-06 | $49.00 | $49.00 | 40 | — | — |
| 2012-07-05 | $33.00 | $33.00 | 138 | — | — |
| 2012-07-03 | $33.00 | $33.00 | 75 | — | — |
| 2012-07-02 | $50.00 | $50.00 | 190 | — | — |
| 2012-06-29 | $45.00 | $45.00 | 120 | — | — |
| 2012-06-28 | $50.00 | $50.00 | 64 | — | — |
| 2012-06-27 | $50.00 | $50.00 | 0 | — | — |
| 2012-06-26 | $50.00 | $50.00 | 60 | — | — |
| 2012-06-25 | $51.00 | $51.00 | 197 | — | — |
| 2012-06-22 | $44.00 | $44.00 | 30 | — | — |
| 2012-06-21 | $43.00 | $43.00 | 171 | — | — |
| 2012-06-20 | $54.00 | $54.00 | 4 | — | — |
| 2012-06-19 | $59.00 | $59.00 | 61 | — | — |
| 2012-06-18 | $58.00 | $58.00 | 77 | — | — |
| 2012-06-15 | $75.00 | $75.00 | 38 | — | — |
| 2012-06-14 | $66.00 | $66.00 | 0 | — | — |
| 2012-06-13 | $66.00 | $66.00 | 1 | — | — |
| 2012-06-12 | $58.00 | $58.00 | 7 | — | — |
| 2012-06-11 | $74.00 | $74.00 | 4 | — | — |
| 2012-06-08 | $66.00 | $66.00 | 6 | — | — |
| 2012-06-07 | $65.00 | $65.00 | 26 | — | — |
| 2012-06-06 | $57.00 | $57.00 | 4 | — | — |
| 2012-06-05 | $75.00 | $75.00 | 0 | — | — |
| 2012-06-04 | $75.00 | $75.00 | 0 | — | — |
| 2012-06-01 | $75.00 | $75.00 | 0 | — | — |
| 2012-05-31 | $75.00 | $75.00 | 5 | — | — |
| 2012-05-30 | $63.00 | $63.00 | 124 | — | — |
| 2012-05-29 | $75.00 | $75.00 | 0 | — | — |
| 2012-05-25 | $75.00 | $75.00 | 22 | — | — |
| 2012-05-24 | $90.00 | $90.00 | 0 | — | — |
| 2012-05-23 | $90.00 | $90.00 | 27 | — | — |
| 2012-05-22 | $55.00 | $55.00 | 552 | — | — |
| 2012-05-21 | $85.00 | $85.00 | 948 | — | — |
| 2012-05-18 | $65.00 | $65.00 | 190 | — | — |
| 2012-05-17 | $75.00 | $75.00 | 25 | — | — |
| 2012-05-16 | $80.00 | $80.00 | 470 | — | — |
| 2012-05-15 | $78.00 | $78.00 | 0 | — | — |
| 2012-05-14 | $78.00 | $78.00 | 180 | — | — |
| 2012-05-11 | $85.00 | $85.00 | 54 | — | — |
| 2012-05-10 | $85.00 | $85.00 | 0 | — | — |
| 2012-05-09 | $85.00 | $85.00 | 45 | — | — |
| 2012-05-08 | $95.00 | $95.00 | 30 | — | — |
| 2012-05-07 | $90.00 | $90.00 | 0 | — | — |
| 2012-05-04 | $90.00 | $90.00 | 0 | — | — |
| 2012-05-03 | $90.00 | $90.00 | 196 | — | — |
| 2012-05-02 | $80.00 | $80.00 | 430 | — | — |
| 2012-05-01 | $80.00 | $80.00 | 290 | — | — |
| 2012-04-30 | $99.00 | $99.00 | 2 | — | — |
| 2012-04-27 | $85.00 | $85.00 | 25 | — | — |
| 2012-04-26 | $100.00 | $100.00 | 85 | — | — |
| 2012-04-25 | $99.00 | $99.00 | 216 | — | — |
| 2012-04-24 | $107.00 | $107.00 | 14 | — | — |
| 2012-04-23 | $106.00 | $106.00 | 11 | — | — |
| 2012-04-20 | $118.00 | $118.00 | 110 | — | — |
| 2012-04-19 | $111.00 | $111.00 | 47 | — | — |
| 2012-04-18 | $111.00 | $111.00 | 395 | — | — |
| 2012-04-17 | $118.00 | $118.00 | 130 | — | — |
| 2012-04-16 | $118.00 | $118.00 | 0 | — | — |
| 2012-04-13 | $118.00 | $118.00 | 130 | — | — |
| 2012-04-12 | $105.00 | $105.00 | 262 | — | — |
| 2012-04-11 | $118.00 | $118.00 | 200 | — | — |
| 2012-04-10 | $115.00 | $115.00 | 32 | — | — |
| 2012-04-09 | $115.00 | $115.00 | 108 | — | — |
| 2012-04-05 | $102.00 | $102.00 | 65 | — | — |
| 2012-04-04 | $102.00 | $102.00 | 0 | — | — |
| 2012-04-03 | $102.00 | $102.00 | 24 | — | — |
| 2012-04-02 | $113.00 | $113.00 | 35 | — | — |
| 2012-03-30 | $115.00 | $115.00 | 164 | — | — |
| 2012-03-29 | $114.00 | $114.00 | 185 | — | — |
| 2012-03-28 | $112.00 | $112.00 | 271 | — | — |
| 2012-03-27 | $117.00 | $117.00 | 402 | — | — |
| 2012-03-26 | $115.00 | $115.00 | 92 | — | — |
| 2012-03-23 | $135.00 | $135.00 | 1,510 | — | — |
| 2012-03-22 | $106.00 | $106.00 | 429 | — | — |
| 2012-03-21 | $109.00 | $109.00 | 87 | — | — |
| 2012-03-20 | $105.00 | $105.00 | 18 | — | — |
| 2012-03-19 | $105.00 | $105.00 | 33 | — | — |
| 2012-03-16 | $104.00 | $104.00 | 2 | — | — |
| 2012-03-15 | $118.00 | $118.00 | 23 | — | — |
| 2012-03-14 | $110.00 | $110.00 | 124 | — | — |
| 2012-03-13 | $102.00 | $102.00 | 9 | — | — |
| 2012-03-12 | $115.00 | $115.00 | 14 | — | — |
| 2012-03-09 | $115.00 | $115.00 | 65 | — | — |
| 2012-03-08 | $115.00 | $115.00 | 10 | — | — |
| 2012-03-07 | $115.00 | $115.00 | 63 | — | — |
| 2012-03-06 | $105.00 | $105.00 | 1 | — | — |
| 2012-03-05 | $105.00 | $105.00 | 19 | — | — |
| 2012-03-02 | $117.00 | $117.00 | 140 | — | — |
| 2012-03-01 | $105.00 | $105.00 | 167 | — | — |
| 2012-02-29 | $115.00 | $115.00 | 45 | — | — |
| 2012-02-28 | $119.00 | $119.00 | 238 | — | — |
| 2012-02-27 | $117.00 | $117.00 | 16 | — | — |
| 2012-02-24 | $119.00 | $119.00 | 2 | — | — |
| 2012-02-23 | $120.00 | $120.00 | 0 | — | — |
| 2012-02-22 | $120.00 | $120.00 | 175 | — | — |
| 2012-02-21 | $109.00 | $109.00 | 20 | — | — |
| 2012-02-17 | $120.00 | $120.00 | 156 | — | — |
| 2012-02-16 | $112.00 | $112.00 | 160 | — | — |
| 2012-02-15 | $119.00 | $119.00 | 0 | — | — |
| 2012-02-14 | $119.00 | $119.00 | 202 | — | — |
| 2012-02-13 | $112.00 | $112.00 | 52 | — | — |
| 2012-02-10 | $115.00 | $115.00 | 420 | — | — |
| 2012-02-09 | $117.00 | $117.00 | 166 | — | — |
| 2012-02-08 | $99.00 | $99.00 | 96 | — | — |
| 2012-02-07 | $105.00 | $105.00 | 0 | — | — |
| 2012-02-06 | $105.00 | $105.00 | 14 | — | — |
| 2012-02-03 | $105.00 | $105.00 | 5 | — | — |
| 2012-02-02 | $105.00 | $105.00 | 46 | — | — |
| 2012-02-01 | $99.00 | $99.00 | 51 | — | — |
| 2012-01-31 | $105.00 | $105.00 | 10 | — | — |
| 2012-01-30 | $105.00 | $105.00 | 39 | — | — |
| 2012-01-27 | $105.00 | $105.00 | 54 | — | — |
| 2012-01-26 | $110.00 | $110.00 | 121 | — | — |
| 2012-01-25 | $111.00 | $111.00 | 35 | — | — |
| 2012-01-24 | $117.00 | $117.00 | 53 | — | — |
| 2012-01-23 | $115.00 | $115.00 | 1 | — | — |
| 2012-01-20 | $105.00 | $105.00 | 91 | — | — |
| 2012-01-19 | $115.00 | $115.00 | 89 | — | — |
| 2012-01-18 | $106.00 | $106.00 | 26 | — | — |
| 2012-01-17 | $105.00 | $105.00 | 10 | — | — |
| 2012-01-13 | $115.00 | $115.00 | 144 | — | — |
| 2012-01-12 | $117.00 | $117.00 | 167 | — | — |
| 2012-01-11 | $108.00 | $108.00 | 218 | — | — |
| 2012-01-10 | $100.00 | $100.00 | 148 | — | — |
| 2012-01-09 | $92.00 | $92.00 | 434 | — | — |
| 2012-01-06 | $92.00 | $92.00 | 112 | — | — |
| 2012-01-05 | $91.00 | $91.00 | 137 | — | — |
| 2012-01-04 | $98.00 | $98.00 | 98 | — | — |
| 2012-01-03 | $100.00 | $100.00 | 25 | — | — |