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
- 1999-06-21 to 2026-08-27
- 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 | $5.70 | $5.70 | 2 |
| 2012-12-28 | $5.70 | $5.70 | 26 |
| 2012-12-27 | $5.70 | $5.70 | 0 |
| 2012-12-26 | $5.70 | $5.70 | 258 |
| 2012-12-24 | $6.65 | $6.65 | 30 |
| 2012-12-21 | $5.89 | $5.89 | 135 |
| 2012-12-20 | $5.70 | $5.70 | 37 |
| 2012-12-19 | $5.89 | $5.89 | 41 |
| 2012-12-18 | $6.65 | $6.65 | 0 |
| 2012-12-17 | $6.65 | $6.65 | 0 |
| 2012-12-14 | $6.65 | $6.65 | 0 |
| 2012-12-13 | $6.65 | $6.65 | 6 |
| 2012-12-12 | $6.65 | $6.65 | 13 |
| 2012-12-11 | $6.65 | $6.65 | 1,118 |
| 2012-12-10 | $6.65 | $6.65 | 100 |
| 2012-12-07 | $6.46 | $6.46 | 4 |
| 2012-12-06 | $6.65 | $6.65 | 151 |
| 2012-12-05 | $7.03 | $7.03 | 72 |
| 2012-12-04 | $6.65 | $6.65 | 2,046 |
| 2012-12-03 | $6.65 | $6.65 | 1,052 |
| 2012-11-30 | $7.03 | $7.03 | 104 |
| 2012-11-29 | $6.65 | $6.65 | 16 |
| 2012-11-28 | $8.94 | $8.94 | 0 |
| 2012-11-27 | $8.94 | $8.94 | 21 |
| 2012-11-26 | $9.51 | $9.51 | 0 |
| 2012-11-23 | $9.51 | $9.51 | 112 |
| 2012-11-21 | $8.56 | $8.56 | 0 |
| 2012-11-20 | $8.56 | $8.56 | 0 |
| 2012-11-19 | $8.56 | $8.56 | 53 |
| 2012-11-16 | $8.56 | $8.56 | 631 |
| 2012-11-15 | $7.60 | $7.60 | 939 |
| 2012-11-14 | $8.37 | $8.37 | 210 |
| 2012-11-13 | $8.17 | $8.17 | 27 |
| 2012-11-12 | $8.37 | $8.37 | 184 |
| 2012-11-09 | $9.51 | $9.51 | 55 |
| 2012-11-08 | $10.27 | $10.27 | 0 |
| 2012-11-07 | $10.27 | $10.27 | 1 |
| 2012-11-06 | $8.75 | $8.75 | 287 |
| 2012-11-05 | $10.27 | $10.27 | 53 |
| 2012-11-02 | $9.51 | $9.51 | 0 |
| 2012-11-01 | $9.51 | $9.51 | 26 |
| 2012-10-31 | $9.51 | $9.51 | 26 |
| 2012-10-26 | $9.70 | $9.70 | 267 |
| 2012-10-25 | $8.37 | $8.37 | 99 |
| 2012-10-24 | $9.32 | $9.32 | 376 |
| 2012-10-23 | $10.27 | $10.27 | 95 |
| 2012-10-22 | $9.51 | $9.51 | 53 |
| 2012-10-19 | $9.51 | $9.51 | 1,020 |
| 2012-10-18 | $10.46 | $10.46 | 978 |
| 2012-10-17 | $10.46 | $10.46 | 310 |
| 2012-10-16 | $10.27 | $10.27 | 212 |
| 2012-10-15 | $11.79 | $11.79 | 0 |
| 2012-10-12 | $11.79 | $11.79 | 193 |
| 2012-10-11 | $12.74 | $12.74 | 0 |
| 2012-10-10 | $12.74 | $12.74 | 209 |
| 2012-10-09 | $12.93 | $12.93 | 0 |
| 2012-10-08 | $12.93 | $12.93 | 134 |
| 2012-10-05 | $12.74 | $12.74 | 0 |
| 2012-10-04 | $12.74 | $12.74 | 214 |
| 2012-10-03 | $14.64 | $14.64 | 0 |
| 2012-10-02 | $14.64 | $14.64 | 0 |
| 2012-10-01 | $14.64 | $14.64 | 21 |
| 2012-09-28 | $15.59 | $15.59 | 187 |
| 2012-09-27 | $15.21 | $15.21 | 479 |
| 2012-09-26 | $16.54 | $16.54 | 55 |
| 2012-09-25 | $15.59 | $15.59 | 0 |
| 2012-09-24 | $15.59 | $15.59 | 97 |
| 2012-09-21 | $18.63 | $18.63 | 132 |
| 2012-09-20 | $18.63 | $18.63 | 0 |
| 2012-09-19 | $18.63 | $18.63 | 159 |
| 2012-09-18 | $18.63 | $18.63 | 309 |
| 2012-09-17 | $17.68 | $17.68 | 69 |
| 2012-09-14 | $20.72 | $20.72 | 251 |
| 2012-09-13 | $18.06 | $18.06 | 264 |
| 2012-09-12 | $20.53 | $20.53 | 628 |
| 2012-09-11 | $20.91 | $20.91 | 691 |
| 2012-09-10 | $21.48 | $21.48 | 167 |
| 2012-09-07 | $13.31 | $13.31 | 568 |
| 2012-09-06 | $11.41 | $11.41 | 28 |
| 2012-09-05 | $11.41 | $11.41 | 126 |
| 2012-09-04 | $10.65 | $10.65 | 108 |
| 2012-08-31 | $8.56 | $8.56 | 150 |
| 2012-08-30 | $9.51 | $9.51 | 0 |
| 2012-08-29 | $9.51 | $9.51 | 0 |
| 2012-08-28 | $9.51 | $9.51 | 0 |
| 2012-08-27 | $9.51 | $9.51 | 174 |
| 2012-08-24 | $10.65 | $10.65 | 0 |
| 2012-08-23 | $10.65 | $10.65 | 289 |
| 2012-08-22 | $12.17 | $12.17 | 89 |
| 2012-08-21 | $11.60 | $11.60 | 748 |
| 2012-08-20 | $10.46 | $10.46 | 0 |
| 2012-08-17 | $10.46 | $10.46 | 28 |
| 2012-08-16 | $8.75 | $8.75 | 35 |
| 2012-08-15 | $10.27 | $10.27 | 82 |
| 2012-08-14 | $10.46 | $10.46 | 0 |
| 2012-08-13 | $10.46 | $10.46 | 29 |
| 2012-08-10 | $11.41 | $11.41 | 21 |
| 2012-08-09 | $11.41 | $11.41 | 97 |
| 2012-08-08 | $11.22 | $11.22 | 360 |
| 2012-08-07 | $11.41 | $11.41 | 263 |
| 2012-08-06 | $11.41 | $11.41 | 278 |
| 2012-08-03 | $10.46 | $10.46 | 72 |
| 2012-08-02 | $10.08 | $10.08 | 1,799 |
| 2012-08-01 | $11.41 | $11.41 | 5,301 |
| 2012-07-31 | $17.11 | $17.11 | 603 |
| 2012-07-30 | $17.30 | $17.30 | 11 |
| 2012-07-27 | $19.01 | $19.01 | 149 |
| 2012-07-26 | $18.63 | $18.63 | 2 |
| 2012-07-25 | $19.01 | $19.01 | 3 |
| 2012-07-24 | $19.01 | $19.01 | 0 |
| 2012-07-23 | $19.01 | $19.01 | 0 |
| 2012-07-20 | $19.01 | $19.01 | 0 |
| 2012-07-19 | $19.01 | $19.01 | 7 |
| 2012-07-18 | $19.01 | $19.01 | 3 |
| 2012-07-17 | $16.16 | $16.16 | 10 |
| 2012-07-16 | $16.16 | $16.16 | 23 |
| 2012-07-13 | $17.87 | $17.87 | 6 |
| 2012-07-12 | $18.25 | $18.25 | 10 |
| 2012-07-11 | $19.01 | $19.01 | 47 |
| 2012-07-10 | $19.96 | $19.96 | 0 |
| 2012-07-09 | $19.96 | $19.96 | 0 |
| 2012-07-06 | $19.96 | $19.96 | 0 |
| 2012-07-05 | $19.96 | $19.96 | 37 |
| 2012-07-03 | $19.96 | $19.96 | 114 |
| 2012-07-02 | $17.11 | $17.11 | 108 |
| 2012-06-29 | $17.11 | $17.11 | 271 |
| 2012-06-28 | $17.11 | $17.11 | 56 |
| 2012-06-27 | $16.16 | $16.16 | 132 |
| 2012-06-26 | $19.58 | $19.58 | 50 |
| 2012-06-25 | $18.82 | $18.82 | 20 |
| 2012-06-22 | $20.91 | $20.91 | 5 |
| 2012-06-21 | $22.81 | $22.81 | 0 |
| 2012-06-20 | $22.81 | $22.81 | 0 |
| 2012-06-19 | $22.81 | $22.81 | 99 |
| 2012-06-18 | $20.91 | $20.91 | 25 |
| 2012-06-15 | $22.81 | $22.81 | 4 |
| 2012-06-14 | $21.48 | $21.48 | 222 |
| 2012-06-13 | $25.10 | $25.10 | 0 |
| 2012-06-12 | $25.10 | $25.10 | 16 |
| 2012-06-11 | $24.71 | $24.71 | 0 |
| 2012-06-08 | $24.71 | $24.71 | 0 |
| 2012-06-07 | $24.71 | $24.71 | 5 |
| 2012-06-06 | $27.76 | $27.76 | 55 |
| 2012-06-05 | $27.57 | $27.57 | 0 |
| 2012-06-04 | $27.57 | $27.57 | 13 |
| 2012-06-01 | $27.57 | $27.57 | 12 |
| 2012-05-31 | $22.24 | $22.24 | 0 |
| 2012-05-30 | $22.24 | $22.24 | 104 |
| 2012-05-29 | $24.33 | $24.33 | 151 |
| 2012-05-25 | $20.91 | $20.91 | 205 |
| 2012-05-24 | $24.71 | $24.71 | 367 |
| 2012-05-23 | $24.52 | $24.52 | 493 |
| 2012-05-22 | $28.14 | $28.14 | 132 |
| 2012-05-21 | $26.81 | $26.81 | 35 |
| 2012-05-18 | $25.67 | $25.67 | 0 |
| 2012-05-17 | $25.67 | $25.67 | 168 |
| 2012-05-16 | $25.48 | $25.48 | 16 |
| 2012-05-15 | $25.67 | $25.67 | 65 |
| 2012-05-14 | $27.57 | $27.57 | 21 |
| 2012-05-11 | $29.47 | $29.47 | 268 |
| 2012-05-10 | $30.42 | $30.42 | 79 |
| 2012-05-09 | $31.37 | $31.37 | 5 |
| 2012-05-08 | $30.61 | $30.61 | 58 |
| 2012-05-07 | $32.70 | $32.70 | 0 |
| 2012-05-04 | $32.70 | $32.70 | 11 |
| 2012-05-03 | $32.70 | $32.70 | 29 |
| 2012-05-02 | $32.89 | $32.89 | 16 |
| 2012-05-01 | $32.32 | $32.32 | 105 |
| 2012-04-30 | $33.84 | $33.84 | 54 |
| 2012-04-27 | $31.37 | $31.37 | 195 |
| 2012-04-26 | $32.32 | $32.32 | 0 |
| 2012-04-25 | $32.32 | $32.32 | 70 |
| 2012-04-24 | $31.75 | $31.75 | 0 |
| 2012-04-23 | $31.75 | $31.75 | 16 |
| 2012-04-20 | $30.42 | $30.42 | 26 |
| 2012-04-19 | $30.42 | $30.42 | 53 |
| 2012-04-18 | $30.42 | $30.42 | 32 |
| 2012-04-17 | $30.42 | $30.42 | 615 |
| 2012-04-16 | $34.22 | $34.22 | 3 |
| 2012-04-13 | $33.46 | $33.46 | 497 |
| 2012-04-12 | $36.12 | $36.12 | 558 |
| 2012-04-11 | $31.94 | $31.94 | 0 |
| 2012-04-10 | $31.94 | $31.94 | 511 |
| 2012-04-09 | $35.17 | $35.17 | 158 |
| 2012-04-05 | $39.92 | $39.92 | 463 |
| 2012-04-04 | $42.21 | $42.21 | 0 |
| 2012-04-03 | $42.21 | $42.21 | 158 |
| 2012-04-02 | $43.35 | $43.35 | 108 |
| 2012-03-30 | $46.77 | $46.77 | 126 |
| 2012-03-29 | $47.53 | $47.53 | 585 |
| 2012-03-28 | $45.82 | $45.82 | 53 |
| 2012-03-27 | $46.77 | $46.77 | 0 |
| 2012-03-26 | $46.77 | $46.77 | 352 |
| 2012-03-23 | $44.68 | $44.68 | 53 |
| 2012-03-22 | $44.49 | $44.49 | 158 |
| 2012-03-21 | $48.48 | $48.48 | 0 |
| 2012-03-20 | $48.48 | $48.48 | 159 |
| 2012-03-19 | $48.48 | $48.48 | 204 |
| 2012-03-16 | $50.57 | $50.57 | 230 |
| 2012-03-15 | $49.24 | $49.24 | 87 |
| 2012-03-14 | $50.38 | $50.38 | 79 |
| 2012-03-13 | $51.52 | $51.52 | 1 |
| 2012-03-12 | $50.00 | $50.00 | 20 |
| 2012-03-09 | $49.05 | $49.05 | 0 |
| 2012-03-08 | $49.05 | $49.05 | 47 |
| 2012-03-07 | $47.53 | $47.53 | 102 |
| 2012-03-06 | $49.43 | $49.43 | 22 |
| 2012-03-05 | $53.61 | $53.61 | 169 |
| 2012-03-02 | $53.04 | $53.04 | 138 |
| 2012-03-01 | $53.42 | $53.42 | 285 |
| 2012-02-29 | $52.47 | $52.47 | 654 |
| 2012-02-28 | $52.66 | $52.66 | 202 |
| 2012-02-27 | $52.47 | $52.47 | 306 |
| 2012-02-24 | $50.19 | $50.19 | 365 |
| 2012-02-23 | $53.99 | $53.99 | 76 |
| 2012-02-22 | $53.42 | $53.42 | 75 |
| 2012-02-21 | $51.14 | $51.14 | 71 |
| 2012-02-17 | $51.52 | $51.52 | 64 |
| 2012-02-16 | $53.61 | $53.61 | 69 |
| 2012-02-15 | $51.71 | $51.71 | 3 |
| 2012-02-14 | $51.33 | $51.33 | 289 |
| 2012-02-13 | $51.33 | $51.33 | 164 |
| 2012-02-10 | $51.33 | $51.33 | 170 |
| 2012-02-09 | $54.56 | $54.56 | 138 |
| 2012-02-08 | $52.66 | $52.66 | 109 |
| 2012-02-07 | $50.76 | $50.76 | 98 |
| 2012-02-06 | $50.38 | $50.38 | 394 |
| 2012-02-03 | $49.81 | $49.81 | 473 |
| 2012-02-02 | $50.57 | $50.57 | 115 |
| 2012-02-01 | $47.53 | $47.53 | 138 |
| 2012-01-31 | $47.53 | $47.53 | 443 |
| 2012-01-30 | $49.43 | $49.43 | 255 |
| 2012-01-27 | $51.33 | $51.33 | 282 |
| 2012-01-26 | $46.39 | $46.39 | 629 |
| 2012-01-25 | $46.20 | $46.20 | 106 |
| 2012-01-24 | $41.83 | $41.83 | 157 |
| 2012-01-23 | $46.96 | $46.96 | 0 |
| 2012-01-20 | $46.96 | $46.96 | 3 |
| 2012-01-19 | $42.40 | $42.40 | 83 |
| 2012-01-18 | $45.63 | $45.63 | 318 |
| 2012-01-17 | $47.53 | $47.53 | 59 |
| 2012-01-13 | $40.68 | $40.68 | 129 |
| 2012-01-12 | $45.82 | $45.82 | 0 |
| 2012-01-11 | $45.82 | $45.82 | 0 |
| 2012-01-10 | $45.82 | $45.82 | 70 |
| 2012-01-09 | $45.06 | $45.06 | 268 |
| 2012-01-06 | $43.73 | $43.73 | 180 |
| 2012-01-05 | $42.21 | $42.21 | 0 |
| 2012-01-04 | $42.21 | $42.21 | 0 |
| 2012-01-03 | $42.21 | $42.21 | 0 |