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
- 2011-01-03 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 | $4.47M | $5.41M | 1 | — | — |
| 2012-12-28 | $4.31M | $5.21M | 0 | — | — |
| 2012-12-27 | $4.33M | $5.24M | 0 | — | — |
| 2012-12-26 | $4.33M | $5.24M | 0 | — | — |
| 2012-12-24 | $4.4M | $5.32M | 0 | — | — |
| 2012-12-21 | $4.45M | $5.38M | 0 | — | — |
| 2012-12-20 | $4.5M | $5.45M | 1 | — | — |
| 2012-12-19 | $4.38M | $5.29M | 0 | — | — |
| 2012-12-18 | $4.39M | $5.3M | 1 | — | — |
| 2012-12-17 | $4.34M | $5.25M | 0 | — | — |
| 2012-12-14 | $4.27M | $5.16M | 0 | — | — |
| 2012-12-13 | $4.2M | $5.08M | 0 | — | — |
| 2012-12-12 | $4.2M | $5.08M | 0 | — | — |
| 2012-12-11 | $4.18M | $5.05M | 0 | — | — |
| 2012-12-10 | $4.18M | $5.05M | 0 | — | — |
| 2012-12-07 | $4.2M | $5.08M | 1 | — | — |
| 2012-12-06 | $4.1M | $4.95M | 0 | — | — |
| 2012-12-05 | $4.19M | $5.07M | 0 | — | — |
| 2012-12-04 | $4.28M | $5.18M | 0 | — | — |
| 2012-12-03 | $4.42M | $5.34M | 1 | — | — |
| 2012-11-30 | $4.56M | $5.51M | 0 | — | — |
| 2012-11-29 | $4.82M | $5.55M | 1 | — | — |
| 2012-11-28 | $4.81M | $5.55M | 1 | — | — |
| 2012-11-27 | $4.8M | $5.54M | 1 | — | — |
| 2012-11-26 | $4.69M | $5.41M | 1 | — | — |
| 2012-11-23 | $4.7M | $5.42M | 1 | — | — |
| 2012-11-21 | $4.61M | $5.32M | 1 | — | — |
| 2012-11-20 | $4.52M | $5.21M | 1 | — | — |
| 2012-11-19 | $4.52M | $5.21M | 1 | — | — |
| 2012-11-16 | $4.09M | $4.72M | 0 | — | — |
| 2012-11-15 | $3.95M | $4.55M | 1 | — | — |
| 2012-11-14 | $4.14M | $4.78M | 1 | — | — |
| 2012-11-13 | $4.39M | $5.06M | 0 | — | — |
| 2012-11-12 | $4.44M | $5.12M | 0 | — | — |
| 2012-11-09 | $4.37M | $5.04M | 0 | — | — |
| 2012-11-08 | $4.39M | $5.07M | 0 | — | — |
| 2012-11-07 | $4.41M | $5.08M | 1 | — | — |
| 2012-11-06 | $4.57M | $5.27M | 1 | — | — |
| 2012-11-05 | $4.5M | $5.19M | 1 | — | — |
| 2012-11-02 | $4.51M | $5.2M | 0 | — | — |
| 2012-11-01 | $4.52M | $5.21M | 1 | — | — |
| 2012-10-31 | $4.43M | $5.11M | 0 | — | — |
| 2012-10-26 | $4.45M | $5.14M | 1 | — | — |
| 2012-10-25 | $4.43M | $5.11M | 1 | — | — |
| 2012-10-24 | $4.33M | $5M | 1 | — | — |
| 2012-10-23 | $4.25M | $4.9M | 0 | — | — |
| 2012-10-22 | $4.23M | $4.88M | 0 | — | — |
| 2012-10-19 | $4.2M | $4.85M | 0 | — | — |
| 2012-10-18 | $4.22M | $4.86M | 0 | — | — |
| 2012-10-17 | $4.14M | $4.78M | 0 | — | — |
| 2012-10-16 | $4.15M | $4.79M | 0 | — | — |
| 2012-10-15 | $4.19M | $4.83M | 0 | — | — |
| 2012-10-12 | $4.2M | $4.85M | 0 | — | — |
| 2012-10-11 | $4.11M | $4.74M | 0 | — | — |
| 2012-10-10 | $4.17M | $4.81M | 0 | — | — |
| 2012-10-09 | $4.21M | $4.85M | 0 | — | — |
| 2012-10-08 | $4.23M | $4.88M | 0 | — | — |
| 2012-10-05 | $4.19M | $4.83M | 0 | — | — |
| 2012-10-04 | $4.16M | $4.8M | 0 | — | — |
| 2012-10-03 | $4.16M | $4.79M | 0 | — | — |
| 2012-10-02 | $4.16M | $4.8M | 0 | — | — |
| 2012-10-01 | $4.2M | $4.85M | 0 | — | — |
| 2012-09-28 | $4.16M | $4.79M | 0 | — | — |
| 2012-09-27 | $4.12M | $4.75M | 0 | — | — |
| 2012-09-26 | $4.16M | $4.8M | 0 | — | — |
| 2012-09-25 | $4.16M | $4.8M | 0 | — | — |
| 2012-09-24 | $4.23M | $4.88M | 0 | — | — |
| 2012-09-21 | $4.3M | $4.96M | 0 | — | — |
| 2012-09-20 | $4.23M | $4.88M | 0 | — | — |
| 2012-09-19 | $4.27M | $4.93M | 0 | — | — |
| 2012-09-18 | $4.23M | $4.88M | 0 | — | — |
| 2012-09-17 | $4.19M | $4.84M | 0 | — | — |
| 2012-09-14 | $4.23M | $4.88M | 0 | — | — |
| 2012-09-13 | $4.25M | $4.91M | 0 | — | — |
| 2012-09-12 | $4.16M | $4.79M | 1 | — | — |
| 2012-09-11 | $4.2M | $4.85M | 1 | — | — |
| 2012-09-10 | $4.14M | $4.78M | 1 | — | — |
| 2012-09-07 | $4.22M | $4.86M | 1 | — | — |
| 2012-09-06 | $4.07M | $4.69M | 0 | — | — |
| 2012-09-05 | $3.97M | $4.58M | 0 | — | — |
| 2012-09-04 | $3.93M | $4.53M | 0 | — | — |
| 2012-08-31 | $3.97M | $4.58M | 0 | — | — |
| 2012-08-30 | $3.95M | $4.55M | 0 | — | — |
| 2012-08-29 | $3.98M | $4.59M | 0 | — | — |
| 2012-08-28 | $3.98M | $4.59M | 1 | — | — |
| 2012-08-27 | $3.94M | $4.55M | 1 | — | — |
| 2012-08-24 | $3.87M | $4.46M | 1 | — | — |
| 2012-08-23 | $3.9M | $4.5M | 1 | — | — |
| 2012-08-22 | $3.99M | $4.61M | 1 | — | — |
| 2012-08-21 | $4.08M | $4.71M | 2 | — | — |
| 2012-08-20 | $4.23M | $4.88M | 1 | — | — |
| 2012-08-17 | $4.35M | $5.02M | 1 | — | — |
| 2012-08-16 | $4.42M | $5.1M | 0 | — | — |
| 2012-08-15 | $4.38M | $5.05M | 0 | — | — |
| 2012-08-14 | $4.42M | $5.1M | 1 | — | — |
| 2012-08-13 | $4.62M | $5.07M | 2 | — | — |
| 2012-08-10 | $4.62M | $5.08M | 1 | — | — |
| 2012-08-09 | $4.56M | $5.01M | 1 | — | — |
| 2012-08-08 | $4.6M | $5.05M | 1 | — | — |
| 2012-08-07 | $4.63M | $5.08M | 1 | — | — |
| 2012-08-06 | $4.53M | $4.97M | 1 | — | — |
| 2012-08-03 | $4.59M | $5.04M | 1 | — | — |
| 2012-08-02 | $4.53M | $4.97M | 1 | — | — |
| 2012-08-01 | $4.58M | $5.03M | 1 | — | — |
| 2012-07-31 | $4.54M | $4.99M | 0 | — | — |
| 2012-07-30 | $4.5M | $4.95M | 0 | — | — |
| 2012-07-27 | $4.47M | $4.91M | 0 | — | — |
| 2012-07-26 | $4.45M | $4.89M | 1 | — | — |
| 2012-07-25 | $4.5M | $4.94M | 0 | — | — |
| 2012-07-24 | $4.48M | $4.92M | 1 | — | — |
| 2012-07-23 | $4.52M | $4.96M | 1 | — | — |
| 2012-07-20 | $4.56M | $5M | 1 | — | — |
| 2012-07-19 | $4.56M | $5M | 6 | — | — |
| 2012-07-18 | $5.33M | $5.86M | 0 | — | — |
| 2012-07-17 | $5.37M | $5.9M | 0 | — | — |
| 2012-07-16 | $5.47M | $6M | 0 | — | — |
| 2012-07-13 | $5.48M | $6.01M | 0 | — | — |
| 2012-07-12 | $5.5M | $6.04M | 0 | — | — |
| 2012-07-11 | $5.55M | $6.09M | 0 | — | — |
| 2012-07-10 | $5.52M | $6.06M | 0 | — | — |
| 2012-07-09 | $5.59M | $6.14M | 0 | — | — |
| 2012-07-06 | $5.65M | $6.2M | 0 | — | — |
| 2012-07-05 | $5.62M | $6.17M | 0 | — | — |
| 2012-07-03 | $5.61M | $6.16M | 0 | — | — |
| 2012-07-02 | $5.62M | $6.17M | 0 | — | — |
| 2012-06-29 | $5.5M | $6.04M | 0 | — | — |
| 2012-06-28 | $5.48M | $6.02M | 0 | — | — |
| 2012-06-27 | $5.4M | $5.93M | 0 | — | — |
| 2012-06-26 | $5.22M | $5.73M | 0 | — | — |
| 2012-06-25 | $5.42M | $5.95M | 0 | — | — |
| 2012-06-22 | $5.48M | $6.02M | 0 | — | — |
| 2012-06-21 | $5.46M | $5.99M | 0 | — | — |
| 2012-06-20 | $5.52M | $6.06M | 0 | — | — |
| 2012-06-19 | $5.59M | $6.14M | 0 | — | — |
| 2012-06-18 | $5.51M | $6.05M | 0 | — | — |
| 2012-06-15 | $5.52M | $6.06M | 0 | — | — |
| 2012-06-14 | $5.5M | $6.04M | 0 | — | — |
| 2012-06-13 | $5.41M | $5.94M | 0 | — | — |
| 2012-06-12 | $5.53M | $6.07M | 0 | — | — |
| 2012-06-11 | $5.59M | $6.13M | 0 | — | — |
| 2012-06-08 | $5.52M | $6.06M | 0 | — | — |
| 2012-06-07 | $5.53M | $6.07M | 0 | — | — |
| 2012-06-06 | $5.65M | $6.21M | 0 | — | — |
| 2012-06-05 | $5.48M | $6.02M | 0 | — | — |
| 2012-06-04 | $5.28M | $5.79M | 0 | — | — |
| 2012-06-01 | $5.27M | $5.78M | 0 | — | — |
| 2012-05-31 | $5.39M | $5.91M | 0 | — | — |
| 2012-05-30 | $5.26M | $5.78M | 0 | — | — |
| 2012-05-29 | $5.29M | $5.81M | 0 | — | — |
| 2012-05-25 | $5.24M | $5.75M | 0 | — | — |
| 2012-05-24 | $5.25M | $5.77M | 0 | — | — |
| 2012-05-23 | $5.23M | $5.74M | 0 | — | — |
| 2012-05-22 | $5.27M | $5.78M | 0 | — | — |
| 2012-05-21 | $5.23M | $5.74M | 0 | — | — |
| 2012-05-18 | $4.98M | $5.47M | 0 | — | — |
| 2012-05-17 | $5.16M | $5.67M | 0 | — | — |
| 2012-05-16 | $5.3M | $5.82M | 0 | — | — |
| 2012-05-15 | $5.39M | $5.92M | 0 | — | — |
| 2012-05-14 | $5.69M | $6.04M | 1 | — | — |
| 2012-05-11 | $5.75M | $6.11M | 1 | — | — |
| 2012-05-10 | $5.62M | $5.96M | 1 | — | — |
| 2012-05-09 | $5.45M | $5.78M | 0 | — | — |
| 2012-05-08 | $5.47M | $5.81M | 0 | — | — |
| 2012-05-07 | $5.45M | $5.78M | 1 | — | — |
| 2012-05-04 | $5.35M | $5.68M | 0 | — | — |
| 2012-05-03 | $5.03M | $5.34M | 1 | — | — |
| 2012-05-02 | $5.19M | $5.51M | 2 | — | — |
| 2012-05-01 | $4.7M | $4.99M | 0 | — | — |
| 2012-04-30 | $4.62M | $4.9M | 0 | — | — |
| 2012-04-27 | $4.52M | $4.8M | 0 | — | — |
| 2012-04-26 | $4.47M | $4.75M | 0 | — | — |
| 2012-04-25 | $4.51M | $4.79M | 0 | — | — |
| 2012-04-24 | $4.52M | $4.8M | 0 | — | — |
| 2012-04-23 | $4.51M | $4.79M | 0 | — | — |
| 2012-04-20 | $4.44M | $4.71M | 0 | — | — |
| 2012-04-19 | $4.42M | $4.69M | 0 | — | — |
| 2012-04-18 | $4.45M | $4.72M | 0 | — | — |
| 2012-04-17 | $4.45M | $4.73M | 0 | — | — |
| 2012-04-16 | $4.45M | $4.72M | 0 | — | — |
| 2012-04-13 | $4.5M | $4.78M | 0 | — | — |
| 2012-04-12 | $4.54M | $4.82M | 0 | — | — |
| 2012-04-11 | $4.53M | $4.81M | 0 | — | — |
| 2012-04-10 | $4.43M | $4.71M | 0 | — | — |
| 2012-04-09 | $4.43M | $4.71M | 0 | — | — |
| 2012-04-05 | $4.47M | $4.75M | 0 | — | — |
| 2012-04-04 | $4.55M | $4.83M | 0 | — | — |
| 2012-04-03 | $4.56M | $4.84M | 0 | — | — |
| 2012-04-02 | $4.57M | $4.86M | 0 | — | — |
| 2012-03-30 | $4.47M | $4.75M | 0 | — | — |
| 2012-03-29 | $4.42M | $4.7M | 0 | — | — |
| 2012-03-28 | $4.49M | $4.77M | 0 | — | — |
| 2012-03-27 | $4.48M | $4.76M | 0 | — | — |
| 2012-03-26 | $4.52M | $4.8M | 0 | — | — |
| 2012-03-23 | $4.53M | $4.81M | 0 | — | — |
| 2012-03-22 | $4.53M | $4.82M | 0 | — | — |
| 2012-03-21 | $4.59M | $4.88M | 0 | — | — |
| 2012-03-20 | $4.62M | $4.91M | 0 | — | — |
| 2012-03-19 | $4.62M | $4.9M | 0 | — | — |
| 2012-03-16 | $4.6M | $4.89M | 0 | — | — |
| 2012-03-15 | $4.51M | $4.79M | 0 | — | — |
| 2012-03-14 | $4.43M | $4.71M | 0 | — | — |
| 2012-03-13 | $4.51M | $4.79M | 0 | — | — |
| 2012-03-12 | $4.55M | $4.83M | 0 | — | — |
| 2012-03-09 | $4.54M | $4.82M | 0 | — | — |
| 2012-03-08 | $4.53M | $4.82M | 0 | — | — |
| 2012-03-07 | $4.49M | $4.77M | 0 | — | — |
| 2012-03-06 | $4.52M | $4.8M | 1 | — | — |
| 2012-03-05 | $4.89M | $5.08M | 0 | — | — |
| 2012-03-02 | $4.89M | $5.08M | 0 | — | — |
| 2012-03-01 | $4.93M | $5.12M | 0 | — | — |
| 2012-02-29 | $4.93M | $5.11M | 0 | — | — |
| 2012-02-28 | $5.02M | $5.21M | 0 | — | — |
| 2012-02-27 | $4.93M | $5.12M | 0 | — | — |
| 2012-02-24 | $5.03M | $5.22M | 0 | — | — |
| 2012-02-23 | $5.06M | $5.25M | 1 | — | — |
| 2012-02-22 | $5.19M | $5.38M | 0 | — | — |
| 2012-02-21 | $5.21M | $5.41M | 0 | — | — |
| 2012-02-17 | $5.16M | $5.36M | 0 | — | — |
| 2012-02-16 | $5.19M | $5.38M | 0 | — | — |
| 2012-02-15 | $5.17M | $5.37M | 0 | — | — |
| 2012-02-14 | $5.12M | $5.31M | 0 | — | — |
| 2012-02-13 | $5M | $5.19M | 0 | — | — |
| 2012-02-10 | $5.04M | $5.23M | 0 | — | — |
| 2012-02-09 | $5.09M | $5.28M | 0 | — | — |
| 2012-02-08 | $5.12M | $5.31M | 0 | — | — |
| 2012-02-07 | $5.04M | $5.23M | 0 | — | — |
| 2012-02-06 | $5.04M | $5.23M | 0 | — | — |
| 2012-02-03 | $4.99M | $5.18M | 0 | — | — |
| 2012-02-02 | $4.96M | $5.15M | 0 | — | — |
| 2012-02-01 | $5.16M | $5.36M | 0 | — | — |
| 2012-01-31 | $5.1M | $5.29M | 0 | — | — |
| 2012-01-30 | $5.19M | $5.38M | 0 | — | — |
| 2012-01-27 | $5.14M | $5.34M | 0 | — | — |
| 2012-01-26 | $5.15M | $5.34M | 0 | — | — |
| 2012-01-25 | $5.19M | $5.38M | 0 | — | — |
| 2012-01-24 | $5.23M | $5.43M | 0 | — | — |
| 2012-01-23 | $5.27M | $5.47M | 0 | — | — |
| 2012-01-20 | $5.21M | $5.41M | 0 | — | — |
| 2012-01-19 | $5.23M | $5.43M | 0 | — | — |
| 2012-01-18 | $5.3M | $5.5M | 1 | — | — |
| 2012-01-17 | $5.07M | $5.26M | 0 | — | — |
| 2012-01-13 | $4.93M | $5.12M | 0 | — | — |
| 2012-01-12 | $4.95M | $5.14M | 0 | — | — |
| 2012-01-11 | $4.76M | $4.94M | 0 | — | — |
| 2012-01-10 | $4.66M | $4.84M | 0 | — | — |
| 2012-01-09 | $4.38M | $4.54M | 1 | — | — |
| 2012-01-06 | $4.33M | $4.49M | 0 | — | — |
| 2012-01-05 | $4.24M | $4.4M | 0 | — | — |
| 2012-01-04 | $4.19M | $4.35M | 0 | — | — |
| 2012-01-03 | $4.11M | $4.27M | 0 | — | — |