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
- 2012-02-09 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 | $17.60 | $17.60 | 494 | — | — |
| 2012-12-28 | $14.80 | $14.80 | 848 | — | — |
| 2012-12-27 | $12.88 | $12.88 | 134 | — | — |
| 2012-12-26 | $12.96 | $12.96 | 51 | — | — |
| 2012-12-24 | $13.60 | $13.60 | 119 | — | — |
| 2012-12-21 | $11.20 | $11.20 | 3,801 | — | — |
| 2012-12-20 | $16.00 | $16.00 | 759 | — | — |
| 2012-12-19 | $17.60 | $17.60 | 106 | — | — |
| 2012-12-18 | $20.00 | $20.00 | 223 | — | — |
| 2012-12-17 | $17.60 | $17.60 | 336 | — | — |
| 2012-12-14 | $16.08 | $16.08 | 0 | — | — |
| 2012-12-13 | $16.08 | $16.08 | 224 | — | — |
| 2012-12-12 | $20.00 | $20.00 | 129 | — | — |
| 2012-12-11 | $20.00 | $20.00 | 60 | — | — |
| 2012-12-10 | $18.00 | $18.00 | 63 | — | — |
| 2012-12-07 | $17.68 | $17.68 | 0 | — | — |
| 2012-12-06 | $17.68 | $17.68 | 118 | — | — |
| 2012-12-05 | $20.00 | $20.00 | 1,150 | — | — |
| 2012-12-04 | $16.08 | $16.08 | 395 | — | — |
| 2012-12-03 | $17.68 | $17.68 | 9 | — | — |
| 2012-11-30 | $23.20 | $23.20 | 0 | — | — |
| 2012-11-29 | $23.20 | $23.20 | 468 | — | — |
| 2012-11-28 | $22.40 | $22.40 | 285 | — | — |
| 2012-11-27 | $24.00 | $24.00 | 346 | — | — |
| 2012-11-26 | $22.40 | $22.40 | 139 | — | — |
| 2012-11-23 | $32.00 | $32.00 | 196 | — | — |
| 2012-11-21 | $25.60 | $25.60 | 230 | — | — |
| 2012-11-20 | $26.40 | $26.40 | 55 | — | — |
| 2012-11-19 | $34.40 | $34.40 | 10 | — | — |
| 2012-11-16 | $30.40 | $30.40 | 143 | — | — |
| 2012-11-15 | $24.00 | $24.00 | 104 | — | — |
| 2012-11-14 | $26.40 | $26.40 | 76 | — | — |
| 2012-11-13 | $28.80 | $28.80 | 0 | — | — |
| 2012-11-12 | $28.80 | $28.80 | 94 | — | — |
| 2012-11-09 | $28.80 | $28.80 | 19 | — | — |
| 2012-11-08 | $28.00 | $28.00 | 1,458 | — | — |
| 2012-11-07 | $29.60 | $29.60 | 70 | — | — |
| 2012-11-06 | $32.00 | $32.00 | 215 | — | — |
| 2012-11-05 | $29.60 | $29.60 | 28 | — | — |
| 2012-11-02 | $40.00 | $40.00 | 13 | — | — |
| 2012-11-01 | $28.00 | $28.00 | 61 | — | — |
| 2012-10-31 | $28.00 | $28.00 | 211 | — | — |
| 2012-10-26 | $26.40 | $26.40 | 285 | — | — |
| 2012-10-25 | $24.24 | $24.24 | 1,508 | — | — |
| 2012-10-24 | $32.00 | $32.00 | 191 | — | — |
| 2012-10-23 | $32.00 | $32.00 | 65 | — | — |
| 2012-10-22 | $28.00 | $28.00 | 0 | — | — |
| 2012-10-19 | $28.00 | $28.00 | 276 | — | — |
| 2012-10-18 | $33.60 | $33.60 | 193 | — | — |
| 2012-10-17 | $44.00 | $44.00 | 564 | — | — |
| 2012-10-16 | $50.40 | $50.40 | 14 | — | — |
| 2012-10-15 | $50.40 | $50.40 | 81 | — | — |
| 2012-10-12 | $40.80 | $40.80 | 511 | — | — |
| 2012-10-11 | $46.40 | $46.40 | 209 | — | — |
| 2012-10-10 | $46.40 | $46.40 | 166 | — | — |
| 2012-10-09 | $56.00 | $56.00 | 183 | — | — |
| 2012-10-08 | $56.80 | $56.80 | 75 | — | — |
| 2012-10-05 | $62.24 | $62.24 | 0 | — | — |
| 2012-10-04 | $62.24 | $62.24 | 526 | — | — |
| 2012-10-03 | $56.00 | $56.00 | 128 | — | — |
| 2012-10-02 | $64.80 | $64.80 | 119 | — | — |
| 2012-10-01 | $65.60 | $65.60 | 63 | — | — |
| 2012-09-28 | $70.40 | $70.40 | 105 | — | — |
| 2012-09-27 | $70.40 | $70.40 | 55 | — | — |
| 2012-09-26 | $65.20 | $65.20 | 0 | — | — |
| 2012-09-25 | $65.20 | $65.20 | 21 | — | — |
| 2012-09-24 | $64.80 | $64.80 | 38 | — | — |
| 2012-09-21 | $72.00 | $72.00 | 188 | — | — |
| 2012-09-20 | $68.00 | $68.00 | 105 | — | — |
| 2012-09-19 | $68.00 | $68.00 | 106 | — | — |
| 2012-09-18 | $68.00 | $68.00 | 255 | — | — |
| 2012-09-17 | $72.00 | $72.00 | 105 | — | — |
| 2012-09-14 | $65.60 | $65.60 | 254 | — | — |
| 2012-09-13 | $72.00 | $72.00 | 114 | — | — |
| 2012-09-12 | $69.60 | $69.60 | 374 | — | — |
| 2012-09-11 | $76.00 | $76.00 | 135 | — | — |
| 2012-09-10 | $78.40 | $78.40 | 166 | — | — |
| 2012-09-07 | $80.00 | $80.00 | 3,271 | — | — |
| 2012-09-06 | $76.00 | $76.00 | 3,138 | — | — |
| 2012-09-05 | $144.00 | $144.00 | 0 | — | — |
| 2012-09-04 | $144.00 | $144.00 | 8 | — | — |
| 2012-08-31 | $140.00 | $140.00 | 8 | — | — |
| 2012-08-30 | $140.00 | $140.00 | 15 | — | — |
| 2012-08-29 | $190.40 | $190.40 | 0 | — | — |
| 2012-08-28 | $190.40 | $190.40 | 89 | — | — |
| 2012-08-27 | $176.00 | $176.00 | 161 | — | — |
| 2012-08-24 | $120.00 | $120.00 | 108 | — | — |
| 2012-08-23 | $100.00 | $100.00 | 325 | — | — |
| 2012-08-22 | $131.20 | $131.20 | 0 | — | — |
| 2012-08-21 | $131.20 | $131.20 | 18 | — | — |
| 2012-08-20 | $136.00 | $136.00 | 69 | — | — |
| 2012-08-17 | $176.00 | $176.00 | 26 | — | — |
| 2012-08-16 | $161.60 | $161.60 | 90 | — | — |
| 2012-08-15 | $232.00 | $232.00 | 26 | — | — |
| 2012-08-14 | $152.00 | $152.00 | 21 | — | — |
| 2012-08-13 | $200.00 | $200.00 | 26 | — | — |
| 2012-08-10 | $144.00 | $144.00 | 14 | — | — |
| 2012-08-09 | $104.80 | $104.80 | 238 | — | — |
| 2012-08-08 | $112.00 | $112.00 | 74 | — | — |
| 2012-08-07 | $160.00 | $160.00 | 68 | — | — |
| 2012-08-06 | $200.00 | $200.00 | 24 | — | — |
| 2012-08-03 | $140.00 | $140.00 | 10 | — | — |
| 2012-08-02 | $120.00 | $120.00 | 20 | — | — |
| 2012-08-01 | $192.00 | $192.00 | 0 | — | — |
| 2012-07-31 | $192.00 | $192.00 | 20 | — | — |
| 2012-07-30 | $224.00 | $224.00 | 54 | — | — |
| 2012-07-27 | $208.00 | $208.00 | 7 | — | — |
| 2012-07-26 | $224.00 | $224.00 | 22 | — | — |
| 2012-07-25 | $249.60 | $249.60 | 11 | — | — |
| 2012-07-24 | $201.60 | $201.60 | 7 | — | — |
| 2012-07-23 | $201.60 | $201.60 | 28 | — | — |
| 2012-07-20 | $208.00 | $208.00 | 2 | — | — |
| 2012-07-19 | $160.00 | $160.00 | 57 | — | — |
| 2012-07-18 | $160.00 | $160.00 | 90 | — | — |
| 2012-07-17 | $224.00 | $224.00 | 15 | — | — |
| 2012-07-16 | $224.00 | $224.00 | 45 | — | — |
| 2012-07-13 | $230.40 | $230.40 | 14 | — | — |
| 2012-07-12 | $256.00 | $256.00 | 22 | — | — |
| 2012-07-11 | $224.00 | $224.00 | 11 | — | — |
| 2012-07-10 | $240.00 | $240.00 | 22 | — | — |
| 2012-07-09 | $256.00 | $256.00 | 26 | — | — |
| 2012-07-06 | $278.40 | $278.40 | 8 | — | — |
| 2012-07-05 | $284.80 | $284.80 | 25 | — | — |
| 2012-07-03 | $288.00 | $288.00 | 38 | — | — |
| 2012-07-02 | $281.60 | $281.60 | 18 | — | — |
| 2012-06-29 | $256.00 | $256.00 | 33 | — | — |
| 2012-06-28 | $272.00 | $272.00 | 59 | — | — |
| 2012-06-27 | $281.60 | $281.60 | 20 | — | — |
| 2012-06-26 | $284.80 | $284.80 | 32 | — | — |
| 2012-06-25 | $262.40 | $262.40 | 47 | — | — |
| 2012-06-22 | $288.00 | $288.00 | 53 | — | — |
| 2012-06-21 | $288.00 | $288.00 | 33 | — | — |
| 2012-06-20 | $320.00 | $320.00 | 53 | — | — |
| 2012-06-19 | $304.00 | $304.00 | 44 | — | — |
| 2012-06-18 | $294.40 | $294.40 | 70 | — | — |
| 2012-06-15 | $316.80 | $316.80 | 27 | — | — |
| 2012-06-14 | $320.00 | $320.00 | 36 | — | — |
| 2012-06-13 | $307.20 | $307.20 | 26 | — | — |
| 2012-06-12 | $329.60 | $329.60 | 13 | — | — |
| 2012-06-11 | $291.20 | $291.20 | 201 | — | — |
| 2012-06-08 | $288.00 | $288.00 | 108 | — | — |
| 2012-06-07 | $278.40 | $278.40 | 122 | — | — |
| 2012-06-06 | $272.00 | $272.00 | 233 | — | — |
| 2012-06-05 | $316.80 | $316.80 | 56 | — | — |
| 2012-06-04 | $320.00 | $320.00 | 79 | — | — |
| 2012-06-01 | $371.20 | $371.20 | 59 | — | — |
| 2012-05-31 | $432.00 | $432.00 | 87 | — | — |
| 2012-05-30 | $364.80 | $364.80 | 155 | — | — |
| 2012-05-29 | $358.40 | $358.40 | 407 | — | — |
| 2012-05-25 | $416.00 | $416.00 | 81 | — | — |
| 2012-05-24 | $432.00 | $432.00 | 325 | — | — |
| 2012-05-23 | $400.00 | $400.00 | 228 | — | — |
| 2012-05-22 | $400.00 | $400.00 | 322 | — | — |
| 2012-05-21 | $451.20 | $451.20 | 428 | — | — |
| 2012-05-18 | $592.00 | $592.00 | 945 | — | — |
| 2012-05-17 | $832.00 | $832.00 | 1,009 | — | — |
| 2012-05-16 | $960.00 | $960.00 | 1,632 | — | — |
| 2012-05-15 | $1,248.00 | $1,248.00 | 281 | — | — |
| 2012-05-14 | $1,024.00 | $1,024.00 | 998 | — | — |
| 2012-05-11 | $2,064.00 | $2,064.00 | 817 | — | — |
| 2012-05-10 | $1,616.00 | $1,616.00 | 1,513 | — | — |
| 2012-05-09 | $704.00 | $704.00 | 1,254 | — | — |
| 2012-05-08 | $1,568.00 | $1,568.00 | 0 | — | — |
| 2012-05-07 | $1,568.00 | $1,568.00 | 1 | — | — |
| 2012-05-04 | $1,024.00 | $1,024.00 | 0 | — | — |
| 2012-05-03 | $1,024.00 | $1,024.00 | 0 | — | — |
| 2012-05-02 | $1,024.00 | $1,024.00 | 1 | — | — |
| 2012-05-01 | $1,600.00 | $1,600.00 | 0 | — | — |
| 2012-04-30 | $1,600.00 | $1,600.00 | 0 | — | — |
| 2012-04-27 | $1,024.00 | $1,024.00 | 0 | — | — |
| 2012-04-26 | $1,024.00 | $1,024.00 | 0 | — | — |
| 2012-04-25 | $1,024.00 | $1,024.00 | 0 | — | — |
| 2012-04-24 | $1,024.00 | $1,024.00 | 1 | — | — |
| 2012-04-23 | $1,120.00 | $1,120.00 | 7 | — | — |
| 2012-04-20 | $1,024.00 | $1,024.00 | 0 | — | — |
| 2012-04-19 | $1,024.00 | $1,024.00 | 0 | — | — |
| 2012-04-18 | $1,024.00 | $1,024.00 | 0 | — | — |
| 2012-04-17 | $1,024.00 | $1,024.00 | 0 | — | — |
| 2012-04-16 | $1,024.00 | $1,024.00 | 0 | — | — |
| 2012-04-13 | $1,024.00 | $1,024.00 | 0 | — | — |
| 2012-04-12 | $1,024.00 | $1,024.00 | 0 | — | — |
| 2012-04-11 | $1,024.00 | $1,024.00 | 0 | — | — |
| 2012-04-10 | $1,376.00 | $1,376.00 | 1 | — | — |
| 2012-04-09 | $1,536.00 | $1,536.00 | 8 | — | — |
| 2012-04-05 | $1,280.00 | $1,280.00 | 0 | — | — |
| 2012-04-04 | $1,280.00 | $1,280.00 | 0 | — | — |
| 2012-04-03 | $1,280.00 | $1,280.00 | 0 | — | — |
| 2012-04-02 | $1,600.00 | $1,600.00 | 1 | — | — |
| 2012-03-30 | $1,536.00 | $1,536.00 | 0 | — | — |
| 2012-03-29 | $1,536.00 | $1,536.00 | 1 | — | — |
| 2012-03-28 | $1,600.00 | $1,600.00 | 1 | — | — |
| 2012-03-27 | $1,344.00 | $1,344.00 | 0 | — | — |
| 2012-03-26 | $1,344.00 | $1,344.00 | 0 | — | — |
| 2012-03-23 | $1,408.00 | $1,408.00 | 0 | — | — |
| 2012-03-22 | $1,408.00 | $1,408.00 | 0 | — | — |
| 2012-03-21 | $1,344.00 | $1,344.00 | 0 | — | — |
| 2012-03-20 | $1,824.00 | $1,824.00 | 0 | — | — |
| 2012-03-19 | $1,824.00 | $1,824.00 | 0 | — | — |
| 2012-03-16 | $1,344.00 | $1,344.00 | 0 | — | — |
| 2012-03-15 | $1,347.20 | $1,347.20 | 1 | — | — |
| 2012-03-14 | $1,347.20 | $1,347.20 | 1 | — | — |
| 2012-03-13 | $1,760.00 | $1,760.00 | 0 | — | — |
| 2012-03-12 | $1,760.00 | $1,760.00 | 2 | — | — |
| 2012-03-09 | $1,760.00 | $1,760.00 | 1 | — | — |
| 2012-03-08 | $1,920.00 | $1,920.00 | 1 | — | — |
| 2012-03-07 | $1,760.00 | $1,760.00 | 1 | — | — |
| 2012-03-06 | $1,760.00 | $1,760.00 | 0 | — | — |
| 2012-03-05 | $1,760.00 | $1,760.00 | 1 | — | — |
| 2012-03-02 | $1,920.00 | $1,920.00 | 0 | — | — |
| 2012-03-01 | $1,920.00 | $1,920.00 | 0 | — | — |
| 2012-02-29 | $1,920.00 | $1,920.00 | 0 | — | — |
| 2012-02-28 | $1,920.00 | $1,920.00 | 0 | — | — |
| 2012-02-27 | $1,824.00 | $1,824.00 | 0 | — | — |
| 2012-02-24 | $1,824.00 | $1,824.00 | 1 | — | — |
| 2012-02-23 | $1,632.00 | $1,632.00 | 0 | — | — |
| 2012-02-22 | $1,632.00 | $1,632.00 | 0 | — | — |
| 2012-02-21 | $1,856.00 | $1,856.00 | 0 | — | — |
| 2012-02-17 | $1,856.00 | $1,856.00 | 2 | — | — |
| 2012-02-16 | $1,984.00 | $1,984.00 | 0 | — | — |
| 2012-02-15 | $2,048.00 | $2,048.00 | 8 | — | — |
| 2012-02-14 | $2,624.00 | $2,624.00 | 0 | — | — |
| 2012-02-13 | $2,720.00 | $2,720.00 | 0 | — | — |
| 2012-02-10 | $1,958.40 | $1,958.40 | 0 | — | — |
| 2012-02-09 | $1,958.40 | $1,958.40 | 0 | — | — |