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
- 2010-12-09 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 | $8.10 | $8.10 | 32,250 | — | — |
| 2012-12-28 | $8.20 | $8.20 | 63,400 | — | — |
| 2012-12-27 | $9.00 | $9.00 | 11,370 | — | — |
| 2012-12-26 | $9.10 | $9.10 | 7,850 | — | — |
| 2012-12-24 | $9.70 | $9.70 | 13,070 | — | — |
| 2012-12-21 | $10.00 | $10.00 | 20,470 | — | — |
| 2012-12-20 | $10.30 | $10.30 | 2,120 | — | — |
| 2012-12-19 | $9.60 | $9.60 | 7,710 | — | — |
| 2012-12-18 | $10.00 | $10.00 | 16,010 | — | — |
| 2012-12-17 | $10.30 | $10.30 | 7,640 | — | — |
| 2012-12-14 | $9.80 | $9.80 | 2,720 | — | — |
| 2012-12-13 | $9.90 | $9.90 | 5,790 | — | — |
| 2012-12-12 | $9.90 | $9.90 | 3,940 | — | — |
| 2012-12-11 | $10.30 | $10.30 | 6,390 | — | — |
| 2012-12-10 | $9.90 | $9.90 | 13,180 | — | — |
| 2012-12-07 | $9.00 | $9.00 | 25,340 | — | — |
| 2012-12-06 | $9.20 | $9.20 | 13,600 | — | — |
| 2012-12-05 | $10.00 | $10.00 | 7,970 | — | — |
| 2012-12-04 | $10.00 | $10.00 | 16,090 | — | — |
| 2012-12-03 | $11.10 | $11.10 | 2,570 | — | — |
| 2012-11-30 | $10.70 | $10.70 | 7,030 | — | — |
| 2012-11-29 | $11.40 | $11.40 | 2,890 | — | — |
| 2012-11-28 | $11.50 | $11.50 | 5,930 | — | — |
| 2012-11-27 | $11.80 | $11.80 | 5,740 | — | — |
| 2012-11-26 | $12.00 | $12.00 | 2,250 | — | — |
| 2012-11-23 | $11.90 | $11.90 | 3,450 | — | — |
| 2012-11-21 | $11.90 | $11.90 | 280 | — | — |
| 2012-11-20 | $11.60 | $11.60 | 2,220 | — | — |
| 2012-11-19 | $10.70 | $10.70 | 6,970 | — | — |
| 2012-11-16 | $11.60 | $11.60 | 4,540 | — | — |
| 2012-11-15 | $11.40 | $11.40 | 900 | — | — |
| 2012-11-14 | $11.40 | $11.40 | 1,390 | — | — |
| 2012-11-13 | $12.00 | $12.00 | 13,540 | — | — |
| 2012-11-12 | $13.00 | $13.00 | 890 | — | — |
| 2012-11-09 | $13.40 | $13.40 | 950 | — | — |
| 2012-11-08 | $12.80 | $12.80 | 1,410 | — | — |
| 2012-11-07 | $13.60 | $13.60 | 1,080 | — | — |
| 2012-11-06 | $13.60 | $13.60 | 2,370 | — | — |
| 2012-11-05 | $13.00 | $13.00 | 2,290 | — | — |
| 2012-11-02 | $13.00 | $13.00 | 3,900 | — | — |
| 2012-11-01 | $13.40 | $13.40 | 5,710 | — | — |
| 2012-10-31 | $12.40 | $12.40 | 1,400 | — | — |
| 2012-10-26 | $12.10 | $12.10 | 6,170 | — | — |
| 2012-10-25 | $11.80 | $11.80 | 7,350 | — | — |
| 2012-10-24 | $13.40 | $13.40 | 4,800 | — | — |
| 2012-10-23 | $12.90 | $12.90 | 13,350 | — | — |
| 2012-10-22 | $12.20 | $12.20 | 10,450 | — | — |
| 2012-10-19 | $12.70 | $12.70 | 5,630 | — | — |
| 2012-10-18 | $13.20 | $13.20 | 22,660 | — | — |
| 2012-10-17 | $15.10 | $15.10 | 10,360 | — | — |
| 2012-10-16 | $15.30 | $15.30 | 1,860 | — | — |
| 2012-10-15 | $15.60 | $15.60 | 6,560 | — | — |
| 2012-10-12 | $16.20 | $16.20 | 10,240 | — | — |
| 2012-10-11 | $17.10 | $17.10 | 2,640 | — | — |
| 2012-10-10 | $16.70 | $16.70 | 730 | — | — |
| 2012-10-09 | $17.20 | $17.20 | 3,030 | — | — |
| 2012-10-08 | $17.90 | $17.90 | 760 | — | — |
| 2012-10-05 | $18.20 | $18.20 | 740 | — | — |
| 2012-10-04 | $18.20 | $18.20 | 340 | — | — |
| 2012-10-03 | $17.30 | $17.30 | 910 | — | — |
| 2012-10-02 | $17.60 | $17.60 | 3,210 | — | — |
| 2012-10-01 | $18.20 | $18.20 | 3,970 | — | — |
| 2012-09-28 | $17.20 | $17.20 | 11,380 | — | — |
| 2012-09-27 | $17.20 | $17.20 | 23,440 | — | — |
| 2012-09-26 | $18.10 | $18.10 | 18,290 | — | — |
| 2012-09-25 | $18.50 | $18.50 | 3,880 | — | — |
| 2012-09-24 | $19.20 | $19.20 | 640 | — | — |
| 2012-09-21 | $19.10 | $19.10 | 1,130 | — | — |
| 2012-09-20 | $19.00 | $19.00 | 450 | — | — |
| 2012-09-19 | $19.00 | $19.00 | 7,680 | — | — |
| 2012-09-18 | $19.40 | $19.40 | 4,170 | — | — |
| 2012-09-17 | $19.50 | $19.50 | 2,830 | — | — |
| 2012-09-14 | $20.40 | $20.40 | 13,440 | — | — |
| 2012-09-13 | $20.90 | $20.90 | 7,070 | — | — |
| 2012-09-12 | $21.40 | $21.40 | 1,960 | — | — |
| 2012-09-11 | $21.90 | $21.90 | 4,930 | — | — |
| 2012-09-10 | $19.50 | $19.50 | 4,920 | — | — |
| 2012-09-07 | $18.50 | $18.50 | 2,610 | — | — |
| 2012-09-06 | $18.80 | $18.80 | 1,490 | — | — |
| 2012-09-05 | $18.40 | $18.40 | 2,930 | — | — |
| 2012-09-04 | $19.60 | $19.60 | 7,190 | — | — |
| 2012-08-31 | $20.20 | $20.20 | 970 | — | — |
| 2012-08-30 | $19.70 | $19.70 | 4,690 | — | — |
| 2012-08-29 | $20.90 | $20.90 | 3,400 | — | — |
| 2012-08-28 | $22.40 | $22.40 | 3,030 | — | — |
| 2012-08-27 | $21.90 | $21.90 | 3,750 | — | — |
| 2012-08-24 | $23.00 | $23.00 | 2,770 | — | — |
| 2012-08-23 | $23.70 | $23.70 | 8,930 | — | — |
| 2012-08-22 | $20.40 | $20.40 | 5,300 | — | — |
| 2012-08-21 | $20.40 | $20.40 | 6,220 | — | — |
| 2012-08-20 | $20.10 | $20.10 | 2,850 | — | — |
| 2012-08-17 | $20.80 | $20.80 | 950 | — | — |
| 2012-08-16 | $20.40 | $20.40 | 1,400 | — | — |
| 2012-08-15 | $20.30 | $20.30 | 2,930 | — | — |
| 2012-08-14 | $20.30 | $20.30 | 6,920 | — | — |
| 2012-08-13 | $22.50 | $22.50 | 1,640 | — | — |
| 2012-08-10 | $23.40 | $23.40 | 650 | — | — |
| 2012-08-09 | $22.50 | $22.50 | 1,470 | — | — |
| 2012-08-08 | $23.30 | $23.30 | 720 | — | — |
| 2012-08-07 | $24.70 | $24.70 | 2,450 | — | — |
| 2012-08-06 | $24.70 | $24.70 | 1,960 | — | — |
| 2012-08-03 | $24.10 | $24.10 | 2,400 | — | — |
| 2012-08-02 | $25.40 | $25.40 | 540 | — | — |
| 2012-08-01 | $24.60 | $24.60 | 5,390 | — | — |
| 2012-07-31 | $23.70 | $23.70 | 350 | — | — |
| 2012-07-30 | $23.00 | $23.00 | 200 | — | — |
| 2012-07-27 | $22.80 | $22.80 | 1,190 | — | — |
| 2012-07-26 | $23.40 | $23.40 | 5,230 | — | — |
| 2012-07-25 | $21.40 | $21.40 | 800 | — | — |
| 2012-07-24 | $22.20 | $22.20 | 350 | — | — |
| 2012-07-23 | $22.30 | $22.30 | 1,820 | — | — |
| 2012-07-20 | $23.20 | $23.20 | 1,670 | — | — |
| 2012-07-19 | $24.10 | $24.10 | 2,290 | — | — |
| 2012-07-18 | $23.00 | $23.00 | 1,630 | — | — |
| 2012-07-17 | $22.70 | $22.70 | 1,010 | — | — |
| 2012-07-16 | $23.10 | $23.10 | 2,560 | — | — |
| 2012-07-13 | $23.20 | $23.20 | 5,160 | — | — |
| 2012-07-12 | $24.40 | $24.40 | 7,060 | — | — |
| 2012-07-11 | $25.00 | $25.00 | 8,160 | — | — |
| 2012-07-10 | $26.30 | $26.30 | 9,490 | — | — |
| 2012-07-09 | $27.80 | $27.80 | 3,730 | — | — |
| 2012-07-06 | $28.30 | $28.30 | 6,470 | — | — |
| 2012-07-05 | $28.70 | $28.70 | 2,550 | — | — |
| 2012-07-03 | $30.10 | $30.10 | 1,060 | — | — |
| 2012-07-02 | $30.30 | $30.30 | 3,680 | — | — |
| 2012-06-29 | $30.90 | $30.90 | 6,680 | — | — |
| 2012-06-28 | $30.20 | $30.20 | 10,590 | — | — |
| 2012-06-27 | $28.10 | $28.10 | 6,780 | — | — |
| 2012-06-26 | $26.00 | $26.00 | 3,510 | — | — |
| 2012-06-25 | $27.50 | $27.50 | 1,070 | — | — |
| 2012-06-22 | $26.80 | $26.80 | 2,450 | — | — |
| 2012-06-21 | $26.90 | $26.90 | 2,090 | — | — |
| 2012-06-20 | $26.80 | $26.80 | 4,680 | — | — |
| 2012-06-19 | $26.70 | $26.70 | 4,560 | — | — |
| 2012-06-18 | $27.60 | $27.60 | 16,250 | — | — |
| 2012-06-15 | $28.20 | $28.20 | 1,750 | — | — |
| 2012-06-14 | $27.00 | $27.00 | 8,980 | — | — |
| 2012-06-13 | $27.20 | $27.20 | 11,200 | — | — |
| 2012-06-12 | $29.50 | $29.50 | 2,340 | — | — |
| 2012-06-11 | $30.20 | $30.20 | 1,220 | — | — |
| 2012-06-08 | $31.10 | $31.10 | 220 | — | — |
| 2012-06-07 | $31.50 | $31.50 | 1,250 | — | — |
| 2012-06-06 | $31.80 | $31.80 | 1,320 | — | — |
| 2012-06-05 | $31.30 | $31.30 | 2,000 | — | — |
| 2012-06-04 | $30.10 | $30.10 | 2,900 | — | — |
| 2012-06-01 | $30.60 | $30.60 | 3,250 | — | — |
| 2012-05-31 | $31.80 | $31.80 | 7,490 | — | — |
| 2012-05-30 | $33.10 | $33.10 | 18,260 | — | — |
| 2012-05-29 | $31.70 | $31.70 | 940 | — | — |
| 2012-05-25 | $31.40 | $31.40 | 6,440 | — | — |
| 2012-05-24 | $33.00 | $33.00 | 11,110 | — | — |
| 2012-05-23 | $34.50 | $34.50 | 1,120 | — | — |
| 2012-05-22 | $34.30 | $34.30 | 1,560 | — | — |
| 2012-05-21 | $34.80 | $34.80 | 2,740 | — | — |
| 2012-05-18 | $33.70 | $33.70 | 2,400 | — | — |
| 2012-05-17 | $33.60 | $33.60 | 3,280 | — | — |
| 2012-05-16 | $34.50 | $34.50 | 3,200 | — | — |
| 2012-05-15 | $35.10 | $35.10 | 2,900 | — | — |
| 2012-05-14 | $33.30 | $33.30 | 1,200 | — | — |
| 2012-05-11 | $34.60 | $34.60 | 2,550 | — | — |
| 2012-05-10 | $34.30 | $34.30 | 1,800 | — | — |
| 2012-05-09 | $33.70 | $33.70 | 2,220 | — | — |
| 2012-05-08 | $33.70 | $33.70 | 1,840 | — | — |
| 2012-05-07 | $34.40 | $34.40 | 3,030 | — | — |
| 2012-05-04 | $33.80 | $33.80 | 5,980 | — | — |
| 2012-05-03 | $36.30 | $36.30 | 3,910 | — | — |
| 2012-05-02 | $37.30 | $37.30 | 3,100 | — | — |
| 2012-05-01 | $37.80 | $37.80 | 3,200 | — | — |
| 2012-04-30 | $36.50 | $36.50 | 1,860 | — | — |
| 2012-04-27 | $38.00 | $38.00 | 3,200 | — | — |
| 2012-04-26 | $36.40 | $36.40 | 5,460 | — | — |
| 2012-04-25 | $33.50 | $33.50 | 2,810 | — | — |
| 2012-04-24 | $34.00 | $34.00 | 8,110 | — | — |
| 2012-04-23 | $36.40 | $36.40 | 2,200 | — | — |
| 2012-04-20 | $38.50 | $38.50 | 3,530 | — | — |
| 2012-04-19 | $37.50 | $37.50 | 2,990 | — | — |
| 2012-04-18 | $36.50 | $36.50 | 2,390 | — | — |
| 2012-04-17 | $38.10 | $38.10 | 4,680 | — | — |
| 2012-04-16 | $36.60 | $36.60 | 2,890 | — | — |
| 2012-04-13 | $36.40 | $36.40 | 1,830 | — | — |
| 2012-04-12 | $38.10 | $38.10 | 3,350 | — | — |
| 2012-04-11 | $38.50 | $38.50 | 11,330 | — | — |
| 2012-04-10 | $35.10 | $35.10 | 10,630 | — | — |
| 2012-04-09 | $34.90 | $34.90 | 7,870 | — | — |
| 2012-04-05 | $36.30 | $36.30 | 26,130 | — | — |
| 2012-04-04 | $39.50 | $39.50 | 6,430 | — | — |
| 2012-04-03 | $39.10 | $39.10 | 5,880 | — | — |
| 2012-04-02 | $40.30 | $40.30 | 4,290 | — | — |
| 2012-03-30 | $39.80 | $39.80 | 5,980 | — | — |
| 2012-03-29 | $39.40 | $39.40 | 10,990 | — | — |
| 2012-03-28 | $39.60 | $39.60 | 8,400 | — | — |
| 2012-03-27 | $40.30 | $40.30 | 9,350 | — | — |
| 2012-03-26 | $41.50 | $41.50 | 7,780 | — | — |
| 2012-03-23 | $42.40 | $42.40 | 4,700 | — | — |
| 2012-03-22 | $43.20 | $43.20 | 11,550 | — | — |
| 2012-03-21 | $44.50 | $44.50 | 10,140 | — | — |
| 2012-03-20 | $45.90 | $45.90 | 8,120 | — | — |
| 2012-03-19 | $46.20 | $46.20 | 11,740 | — | — |
| 2012-03-16 | $44.80 | $44.80 | 9,230 | — | — |
| 2012-03-15 | $44.20 | $44.20 | 22,000 | — | — |
| 2012-03-14 | $40.10 | $40.10 | 5,560 | — | — |
| 2012-03-13 | $40.50 | $40.50 | 10,320 | — | — |
| 2012-03-12 | $38.90 | $38.90 | 7,110 | — | — |
| 2012-03-09 | $41.20 | $41.20 | 7,140 | — | — |
| 2012-03-08 | $40.90 | $40.90 | 7,900 | — | — |
| 2012-03-07 | $38.90 | $38.90 | 8,510 | — | — |
| 2012-03-06 | $39.00 | $39.00 | 15,910 | — | — |
| 2012-03-05 | $42.40 | $42.40 | 32,020 | — | — |
| 2012-03-02 | $47.20 | $47.20 | 20,150 | — | — |
| 2012-03-01 | $45.80 | $45.80 | 24,900 | — | — |
| 2012-02-29 | $42.80 | $42.80 | 18,150 | — | — |
| 2012-02-28 | $41.60 | $41.60 | 29,170 | — | — |
| 2012-02-27 | $37.70 | $37.70 | 5,080 | — | — |
| 2012-02-24 | $37.50 | $37.50 | 3,360 | — | — |
| 2012-02-23 | $38.40 | $38.40 | 8,200 | — | — |
| 2012-02-22 | $37.70 | $37.70 | 4,250 | — | — |
| 2012-02-21 | $37.90 | $37.90 | 17,980 | — | — |
| 2012-02-17 | $35.30 | $35.30 | 5,850 | — | — |
| 2012-02-16 | $35.40 | $35.40 | 5,260 | — | — |
| 2012-02-15 | $35.20 | $35.20 | 22,450 | — | — |
| 2012-02-14 | $35.00 | $35.00 | 5,540 | — | — |
| 2012-02-13 | $35.00 | $35.00 | 7,160 | — | — |
| 2012-02-10 | $34.80 | $34.80 | 12,700 | — | — |
| 2012-02-09 | $33.50 | $33.50 | 26,670 | — | — |
| 2012-02-08 | $32.50 | $32.50 | 5,310 | — | — |
| 2012-02-07 | $32.20 | $32.20 | 10,100 | — | — |
| 2012-02-06 | $32.70 | $32.70 | 6,230 | — | — |
| 2012-02-03 | $32.30 | $32.30 | 8,800 | — | — |
| 2012-02-02 | $31.70 | $31.70 | 17,240 | — | — |
| 2012-02-01 | $30.30 | $30.30 | 4,750 | — | — |
| 2012-01-31 | $30.10 | $30.10 | 10,950 | — | — |
| 2012-01-30 | $31.00 | $31.00 | 7,400 | — | — |
| 2012-01-27 | $32.70 | $32.70 | 6,360 | — | — |
| 2012-01-26 | $31.40 | $31.40 | 9,090 | — | — |
| 2012-01-25 | $32.20 | $32.20 | 16,380 | — | — |
| 2012-01-24 | $34.00 | $34.00 | 6,300 | — | — |
| 2012-01-23 | $34.80 | $34.80 | 9,170 | — | — |
| 2012-01-20 | $34.90 | $34.90 | 32,700 | — | — |
| 2012-01-19 | $34.40 | $34.40 | 7,380 | — | — |
| 2012-01-18 | $33.50 | $33.50 | 10,330 | — | — |
| 2012-01-17 | $33.80 | $33.80 | 5,900 | — | — |
| 2012-01-13 | $34.20 | $34.20 | 8,610 | — | — |
| 2012-01-12 | $36.00 | $36.00 | 12,980 | — | — |
| 2012-01-11 | $36.50 | $36.50 | 26,520 | — | — |
| 2012-01-10 | $35.10 | $35.10 | 8,770 | — | — |
| 2012-01-09 | $34.40 | $34.40 | 14,980 | — | — |
| 2012-01-06 | $35.90 | $35.90 | 31,590 | — | — |
| 2012-01-05 | $34.00 | $34.00 | 5,490 | — | — |
| 2012-01-04 | $34.00 | $34.00 | 10,710 | — | — |
| 2012-01-03 | $35.50 | $35.50 | 10,240 | — | — |