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
- 2010-05-03 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 | $10.00 | $10.00 | 5 | — | — |
| 2012-12-28 | $10.00 | $10.00 | 29 | — | — |
| 2012-12-27 | $11.00 | $11.00 | 53 | — | — |
| 2012-12-26 | $9.00 | $9.00 | 3 | — | — |
| 2012-12-24 | $9.00 | $9.00 | 0 | — | — |
| 2012-12-21 | $9.00 | $9.00 | 1 | — | — |
| 2012-12-20 | $9.00 | $9.00 | 47 | — | — |
| 2012-12-19 | $10.00 | $10.00 | 23 | — | — |
| 2012-12-18 | $11.00 | $11.00 | 55 | — | — |
| 2012-12-17 | $7.00 | $7.00 | 0 | — | — |
| 2012-12-14 | $7.00 | $7.00 | 4 | — | — |
| 2012-12-13 | $11.00 | $11.00 | 3 | — | — |
| 2012-12-12 | $11.00 | $11.00 | 0 | — | — |
| 2012-12-11 | $11.00 | $11.00 | 28 | — | — |
| 2012-12-10 | $11.00 | $11.00 | 0 | — | — |
| 2012-12-07 | $11.00 | $11.00 | 103 | — | — |
| 2012-12-06 | $9.00 | $9.00 | 1 | — | — |
| 2012-12-05 | $5.00 | $5.00 | 220 | — | — |
| 2012-12-04 | $10.00 | $10.00 | 116 | — | — |
| 2012-12-03 | $10.00 | $10.00 | 90 | — | — |
| 2012-11-30 | $10.00 | $10.00 | 20 | — | — |
| 2012-11-29 | $10.00 | $10.00 | 8 | — | — |
| 2012-11-28 | $10.00 | $10.00 | 21 | — | — |
| 2012-11-27 | $10.00 | $10.00 | 3 | — | — |
| 2012-11-26 | $14.00 | $14.00 | 23 | — | — |
| 2012-11-23 | $14.00 | $14.00 | 31 | — | — |
| 2012-11-21 | $12.00 | $12.00 | 0 | — | — |
| 2012-11-20 | $12.00 | $12.00 | 9 | — | — |
| 2012-11-19 | $11.00 | $11.00 | 11 | — | — |
| 2012-11-16 | $12.00 | $12.00 | 4 | — | — |
| 2012-11-15 | $12.00 | $12.00 | 286 | — | — |
| 2012-11-14 | $14.00 | $14.00 | 5 | — | — |
| 2012-11-13 | $13.00 | $13.00 | 14 | — | — |
| 2012-11-12 | $12.00 | $12.00 | 456 | — | — |
| 2012-11-09 | $11.00 | $11.00 | 36 | — | — |
| 2012-11-08 | $10.00 | $10.00 | 10 | — | — |
| 2012-11-07 | $11.00 | $11.00 | 78 | — | — |
| 2012-11-06 | $11.00 | $11.00 | 0 | — | — |
| 2012-11-05 | $11.00 | $11.00 | 20 | — | — |
| 2012-11-02 | $11.00 | $11.00 | 0 | — | — |
| 2012-11-01 | $11.00 | $11.00 | 0 | — | — |
| 2012-10-31 | $11.00 | $11.00 | 0 | — | — |
| 2012-10-26 | $11.00 | $11.00 | 1 | — | — |
| 2012-10-25 | $10.00 | $10.00 | 5 | — | — |
| 2012-10-24 | $10.00 | $10.00 | 1 | — | — |
| 2012-10-23 | $11.00 | $11.00 | 5 | — | — |
| 2012-10-22 | $10.00 | $10.00 | 0 | — | — |
| 2012-10-19 | $10.00 | $10.00 | 0 | — | — |
| 2012-10-18 | $10.00 | $10.00 | 0 | — | — |
| 2012-10-17 | $10.00 | $10.00 | 0 | — | — |
| 2012-10-16 | $10.00 | $10.00 | 0 | — | — |
| 2012-10-15 | $10.00 | $10.00 | 1 | — | — |
| 2012-10-12 | $10.00 | $10.00 | 13 | — | — |
| 2012-10-11 | $10.00 | $10.00 | 3 | — | — |
| 2012-10-10 | $10.00 | $10.00 | 0 | — | — |
| 2012-10-09 | $10.00 | $10.00 | 8 | — | — |
| 2012-10-08 | $10.00 | $10.00 | 0 | — | — |
| 2012-10-05 | $10.00 | $10.00 | 25 | — | — |
| 2012-10-04 | $10.00 | $10.00 | 0 | — | — |
| 2012-10-03 | $10.00 | $10.00 | 0 | — | — |
| 2012-10-02 | $10.00 | $10.00 | 0 | — | — |
| 2012-10-01 | $10.00 | $10.00 | 9 | — | — |
| 2012-09-28 | $10.00 | $10.00 | 0 | — | — |
| 2012-09-27 | $10.00 | $10.00 | 9 | — | — |
| 2012-09-26 | $10.00 | $10.00 | 0 | — | — |
| 2012-09-25 | $10.00 | $10.00 | 0 | — | — |
| 2012-09-24 | $10.00 | $10.00 | 30 | — | — |
| 2012-09-21 | $10.00 | $10.00 | 42 | — | — |
| 2012-09-20 | $12.00 | $12.00 | 788 | — | — |
| 2012-09-19 | $9.00 | $9.00 | 0 | — | — |
| 2012-09-18 | $9.00 | $9.00 | 0 | — | — |
| 2012-09-17 | $10.00 | $10.00 | 10 | — | — |
| 2012-09-14 | $10.00 | $10.00 | 0 | — | — |
| 2012-09-13 | $10.00 | $10.00 | 45 | — | — |
| 2012-09-12 | $9.00 | $9.00 | 2 | — | — |
| 2012-09-11 | $14.00 | $14.00 | 0 | — | — |
| 2012-09-10 | $14.00 | $14.00 | 18 | — | — |
| 2012-09-07 | $10.00 | $10.00 | 0 | — | — |
| 2012-09-06 | $10.00 | $10.00 | 5 | — | — |
| 2012-09-05 | $9.00 | $9.00 | 50 | — | — |
| 2012-09-04 | $10.00 | $10.00 | 0 | — | — |
| 2012-08-31 | $10.00 | $10.00 | 20 | — | — |
| 2012-08-30 | $10.00 | $10.00 | 8 | — | — |
| 2012-08-29 | $13.00 | $13.00 | 1 | — | — |
| 2012-08-28 | $9.00 | $9.00 | 23 | — | — |
| 2012-08-27 | $12.00 | $12.00 | 9 | — | — |
| 2012-08-24 | $9.00 | $9.00 | 42 | — | — |
| 2012-08-23 | $10.00 | $10.00 | 1 | — | — |
| 2012-08-22 | $10.00 | $10.00 | 15 | — | — |
| 2012-08-21 | $10.00 | $10.00 | 64 | — | — |
| 2012-08-20 | $12.00 | $12.00 | 88 | — | — |
| 2012-08-17 | $16.00 | $16.00 | 10 | — | — |
| 2012-08-16 | $17.00 | $17.00 | 0 | — | — |
| 2012-08-15 | $17.00 | $17.00 | 10 | — | — |
| 2012-08-14 | $18.00 | $18.00 | 6 | — | — |
| 2012-08-13 | $20.00 | $20.00 | 26 | — | — |
| 2012-08-10 | $20.00 | $20.00 | 93 | — | — |
| 2012-08-09 | $19.00 | $19.00 | 144 | — | — |
| 2012-08-08 | $14.00 | $14.00 | 97 | — | — |
| 2012-08-07 | $13.00 | $13.00 | 63 | — | — |
| 2012-08-06 | $19.00 | $19.00 | 875 | — | — |
| 2012-08-03 | $24.00 | $24.00 | 3,235 | — | — |
| 2012-08-02 | $10.00 | $10.00 | 104 | — | — |
| 2012-08-01 | $10.00 | $10.00 | 0 | — | — |
| 2012-07-31 | $10.00 | $10.00 | 5 | — | — |
| 2012-07-30 | $10.00 | $10.00 | 5 | — | — |
| 2012-07-27 | $10.00 | $10.00 | 0 | — | — |
| 2012-07-26 | $10.00 | $10.00 | 0 | — | — |
| 2012-07-25 | $10.00 | $10.00 | 0 | — | — |
| 2012-07-24 | $10.00 | $10.00 | 55 | — | — |
| 2012-07-23 | $11.00 | $11.00 | 0 | — | — |
| 2012-07-20 | $11.00 | $11.00 | 0 | — | — |
| 2012-07-19 | $11.00 | $11.00 | 0 | — | — |
| 2012-07-18 | $11.00 | $11.00 | 0 | — | — |
| 2012-07-17 | $11.00 | $11.00 | 0 | — | — |
| 2012-07-16 | $11.00 | $11.00 | 12 | — | — |
| 2012-07-13 | $12.00 | $12.00 | 8 | — | — |
| 2012-07-12 | $12.00 | $12.00 | 0 | — | — |
| 2012-07-11 | $13.00 | $13.00 | 0 | — | — |
| 2012-07-10 | $13.00 | $13.00 | 54 | — | — |
| 2012-07-09 | $16.00 | $16.00 | 0 | — | — |
| 2012-07-06 | $16.00 | $16.00 | 0 | — | — |
| 2012-07-05 | $16.00 | $16.00 | 0 | — | — |
| 2012-07-03 | $16.00 | $16.00 | 0 | — | — |
| 2012-07-02 | $16.00 | $16.00 | 5 | — | — |
| 2012-06-29 | $18.00 | $18.00 | 0 | — | — |
| 2012-06-28 | $18.00 | $18.00 | 10 | — | — |
| 2012-06-27 | $18.00 | $18.00 | 8 | — | — |
| 2012-06-26 | $18.00 | $18.00 | 0 | — | — |
| 2012-06-25 | $14.00 | $14.00 | 0 | — | — |
| 2012-06-22 | $14.00 | $14.00 | 0 | — | — |
| 2012-06-21 | $15.00 | $15.00 | 0 | — | — |
| 2012-06-20 | $15.00 | $15.00 | 10 | — | — |
| 2012-06-19 | $15.00 | $15.00 | 0 | — | — |
| 2012-06-18 | $15.00 | $15.00 | 10 | — | — |
| 2012-06-15 | $15.00 | $15.00 | 0 | — | — |
| 2012-06-14 | $15.00 | $15.00 | 11 | — | — |
| 2012-06-13 | $10.00 | $10.00 | 14 | — | — |
| 2012-06-12 | $15.00 | $15.00 | 201 | — | — |
| 2012-06-11 | $23.00 | $23.00 | 1 | — | — |
| 2012-06-08 | $24.00 | $24.00 | 0 | — | — |
| 2012-06-07 | $24.00 | $24.00 | 0 | — | — |
| 2012-06-06 | $24.00 | $24.00 | 0 | — | — |
| 2012-06-05 | $24.00 | $24.00 | 1 | — | — |
| 2012-06-04 | $14.00 | $14.00 | 31 | — | — |
| 2012-06-01 | $14.00 | $14.00 | 20 | — | — |
| 2012-05-31 | $14.00 | $14.00 | 41 | — | — |
| 2012-05-30 | $14.00 | $14.00 | 18 | — | — |
| 2012-05-29 | $12.00 | $12.00 | 129 | — | — |
| 2012-05-25 | $10.00 | $10.00 | 2 | — | — |
| 2012-05-24 | $12.00 | $12.00 | 44 | — | — |
| 2012-05-23 | $7.00 | $7.00 | 22 | — | — |
| 2012-05-22 | $9.00 | $9.00 | 75 | — | — |
| 2012-05-21 | $20.00 | $20.00 | 11 | — | — |
| 2012-05-18 | $20.00 | $20.00 | 108 | — | — |
| 2012-05-17 | $20.00 | $20.00 | 38 | — | — |
| 2012-05-16 | $20.00 | $20.00 | 5 | — | — |
| 2012-05-15 | $20.00 | $20.00 | 5 | — | — |
| 2012-05-14 | $20.00 | $20.00 | 3 | — | — |
| 2012-05-11 | $20.00 | $20.00 | 0 | — | — |
| 2012-05-10 | $20.00 | $20.00 | 2 | — | — |
| 2012-05-09 | $24.00 | $24.00 | 16 | — | — |
| 2012-05-08 | $18.00 | $18.00 | 0 | — | — |
| 2012-05-07 | $18.00 | $18.00 | 28 | — | — |
| 2012-05-04 | $21.00 | $21.00 | 50 | — | — |
| 2012-05-03 | $20.00 | $20.00 | 2 | — | — |
| 2012-05-02 | $23.00 | $23.00 | 12 | — | — |
| 2012-05-01 | $24.00 | $24.00 | 12 | — | — |
| 2012-04-30 | $25.00 | $25.00 | 12 | — | — |
| 2012-04-27 | $25.00 | $25.00 | 5 | — | — |
| 2012-04-26 | $20.00 | $20.00 | 6 | — | — |
| 2012-04-25 | $20.00 | $20.00 | 8 | — | — |
| 2012-04-24 | $16.00 | $16.00 | 63 | — | — |
| 2012-04-23 | $16.00 | $16.00 | 2 | — | — |
| 2012-04-20 | $9.00 | $9.00 | 1 | — | — |
| 2012-04-19 | $16.00 | $16.00 | 2 | — | — |
| 2012-04-18 | $16.00 | $16.00 | 1 | — | — |
| 2012-04-17 | $16.00 | $16.00 | 51 | — | — |
| 2012-04-16 | $14.00 | $14.00 | 1 | — | — |
| 2012-04-13 | $15.00 | $15.00 | 0 | — | — |
| 2012-04-12 | $15.00 | $15.00 | 68 | — | — |
| 2012-04-11 | $13.00 | $13.00 | 0 | — | — |
| 2012-04-10 | $13.00 | $13.00 | 0 | — | — |
| 2012-04-09 | $13.00 | $13.00 | 1 | — | — |
| 2012-04-05 | $13.00 | $13.00 | 0 | — | — |
| 2012-04-04 | $13.00 | $13.00 | 4 | — | — |
| 2012-04-03 | $13.00 | $13.00 | 53 | — | — |
| 2012-04-02 | $13.00 | $13.00 | 0 | — | — |
| 2012-03-30 | $13.00 | $13.00 | 19 | — | — |
| 2012-03-29 | $13.00 | $13.00 | 11 | — | — |
| 2012-03-28 | $13.00 | $13.00 | 0 | — | — |
| 2012-03-27 | $13.00 | $13.00 | 17 | — | — |
| 2012-03-26 | $13.00 | $13.00 | 0 | — | — |
| 2012-03-23 | $13.00 | $13.00 | 4 | — | — |
| 2012-03-22 | $13.00 | $13.00 | 0 | — | — |
| 2012-03-21 | $13.00 | $13.00 | 20 | — | — |
| 2012-03-20 | $14.00 | $14.00 | 10 | — | — |
| 2012-03-19 | $15.00 | $15.00 | 81 | — | — |
| 2012-03-16 | $13.00 | $13.00 | 79 | — | — |
| 2012-03-15 | $12.00 | $12.00 | 95 | — | — |
| 2012-03-14 | $15.00 | $15.00 | 12 | — | — |
| 2012-03-13 | $15.00 | $15.00 | 133 | — | — |
| 2012-03-12 | $17.00 | $17.00 | 69 | — | — |
| 2012-03-09 | $19.00 | $19.00 | 84 | — | — |
| 2012-03-08 | $25.00 | $25.00 | 96 | — | — |
| 2012-03-07 | $29.00 | $29.00 | 20 | — | — |
| 2012-03-06 | $24.00 | $24.00 | 5 | — | — |
| 2012-03-05 | $29.00 | $29.00 | 2 | — | — |
| 2012-03-02 | $29.00 | $29.00 | 167 | — | — |
| 2012-03-01 | $27.00 | $27.00 | 74 | — | — |
| 2012-02-29 | $24.00 | $24.00 | 42 | — | — |
| 2012-02-28 | $28.00 | $28.00 | 11 | — | — |
| 2012-02-27 | $28.00 | $28.00 | 12 | — | — |
| 2012-02-24 | $30.00 | $30.00 | 11 | — | — |
| 2012-02-23 | $30.00 | $30.00 | 631 | — | — |
| 2012-02-22 | $30.00 | $30.00 | 1,177 | — | — |
| 2012-02-21 | $25.00 | $25.00 | 474 | — | — |
| 2012-02-17 | $19.00 | $19.00 | 239 | — | — |
| 2012-02-16 | $15.00 | $15.00 | 0 | — | — |
| 2012-02-15 | $15.00 | $15.00 | 59 | — | — |
| 2012-02-14 | $14.00 | $14.00 | 17 | — | — |
| 2012-02-13 | $14.00 | $14.00 | 0 | — | — |
| 2012-02-10 | $14.00 | $14.00 | 43 | — | — |
| 2012-02-09 | $14.00 | $14.00 | 4 | — | — |
| 2012-02-08 | $14.00 | $14.00 | 1 | — | — |
| 2012-02-07 | $14.00 | $14.00 | 92 | — | — |
| 2012-02-06 | $15.00 | $15.00 | 33 | — | — |
| 2012-02-03 | $14.00 | $14.00 | 0 | — | — |
| 2012-02-02 | $14.00 | $14.00 | 33 | — | — |
| 2012-02-01 | $13.00 | $13.00 | 49 | — | — |
| 2012-01-31 | $14.00 | $14.00 | 66 | — | — |
| 2012-01-30 | $13.00 | $13.00 | 30 | — | — |
| 2012-01-27 | $12.00 | $12.00 | 15 | — | — |
| 2012-01-26 | $9.00 | $9.00 | 110 | — | — |
| 2012-01-25 | $12.00 | $12.00 | 257 | — | — |
| 2012-01-24 | $13.00 | $13.00 | 39 | — | — |
| 2012-01-23 | $15.00 | $15.00 | 166 | — | — |
| 2012-01-20 | $16.00 | $16.00 | 1,014 | — | — |
| 2012-01-19 | $9.00 | $9.00 | 130 | — | — |
| 2012-01-18 | $7.00 | $7.00 | 10 | — | — |
| 2012-01-17 | $7.00 | $7.00 | 177 | — | — |
| 2012-01-13 | $6.00 | $6.00 | 204 | — | — |
| 2012-01-12 | $7.00 | $7.00 | 13 | — | — |
| 2012-01-11 | $7.00 | $7.00 | 67 | — | — |
| 2012-01-10 | $5.00 | $5.00 | 115 | — | — |
| 2012-01-09 | $4.00 | $4.00 | 155 | — | — |
| 2012-01-06 | $4.00 | $4.00 | 109 | — | — |
| 2012-01-05 | $4.00 | $4.00 | 86 | — | — |
| 2012-01-04 | $3.00 | $3.00 | 2 | — | — |
| 2012-01-03 | $2.00 | $2.00 | 0 | — | — |