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
- 2010-05-20 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 | $12.00 | $12.00 | 25 |
| 2012-12-28 | $11.00 | $11.00 | 117 |
| 2012-12-27 | $11.00 | $11.00 | 259 |
| 2012-12-26 | $12.00 | $12.00 | 97 |
| 2012-12-24 | $12.00 | $12.00 | 106 |
| 2012-12-21 | $11.00 | $11.00 | 850 |
| 2012-12-20 | $11.00 | $11.00 | 100 |
| 2012-12-19 | $12.00 | $12.00 | 374 |
| 2012-12-18 | $13.00 | $13.00 | 290 |
| 2012-12-17 | $12.00 | $12.00 | 374 |
| 2012-12-14 | $12.00 | $12.00 | 0 |
| 2012-12-13 | $12.00 | $12.00 | 162 |
| 2012-12-12 | $13.00 | $13.00 | 570 |
| 2012-12-11 | $14.00 | $14.00 | 647 |
| 2012-12-10 | $14.00 | $14.00 | 1,890 |
| 2012-12-07 | $13.00 | $13.00 | 120 |
| 2012-12-06 | $14.00 | $14.00 | 1,620 |
| 2012-12-05 | $14.00 | $14.00 | 406 |
| 2012-12-04 | $14.00 | $14.00 | 320 |
| 2012-12-03 | $13.00 | $13.00 | 690 |
| 2012-11-30 | $13.00 | $13.00 | 2,344 |
| 2012-11-29 | $14.00 | $14.00 | 35 |
| 2012-11-28 | $12.00 | $12.00 | 583 |
| 2012-11-27 | $14.00 | $14.00 | 130 |
| 2012-11-26 | $14.00 | $14.00 | 180 |
| 2012-11-23 | $16.00 | $16.00 | 0 |
| 2012-11-21 | $16.00 | $16.00 | 50 |
| 2012-11-20 | $16.00 | $16.00 | 651 |
| 2012-11-19 | $16.00 | $16.00 | 192 |
| 2012-11-16 | $14.00 | $14.00 | 1,060 |
| 2012-11-15 | $14.00 | $14.00 | 225 |
| 2012-11-14 | $15.00 | $15.00 | 700 |
| 2012-11-13 | $13.00 | $13.00 | 693 |
| 2012-11-12 | $13.00 | $13.00 | 660 |
| 2012-11-09 | $13.00 | $13.00 | 0 |
| 2012-11-08 | $13.00 | $13.00 | 77 |
| 2012-11-07 | $13.00 | $13.00 | 229 |
| 2012-11-06 | $15.00 | $15.00 | 745 |
| 2012-11-05 | $15.00 | $15.00 | 1,560 |
| 2012-11-02 | $14.00 | $14.00 | 0 |
| 2012-11-01 | $14.00 | $14.00 | 1,688 |
| 2012-10-31 | $13.00 | $13.00 | 322 |
| 2012-10-26 | $15.00 | $15.00 | 698 |
| 2012-10-25 | $16.00 | $16.00 | 660 |
| 2012-10-24 | $14.00 | $14.00 | 0 |
| 2012-10-23 | $14.00 | $14.00 | 80 |
| 2012-10-22 | $14.00 | $14.00 | 430 |
| 2012-10-19 | $13.00 | $13.00 | 595 |
| 2012-10-18 | $13.00 | $13.00 | 1,565 |
| 2012-10-17 | $15.00 | $15.00 | 727 |
| 2012-10-16 | $14.00 | $14.00 | 340 |
| 2012-10-15 | $14.00 | $14.00 | 280 |
| 2012-10-12 | $15.00 | $15.00 | 455 |
| 2012-10-11 | $16.00 | $16.00 | 255 |
| 2012-10-10 | $15.00 | $15.00 | 114 |
| 2012-10-09 | $15.00 | $15.00 | 200 |
| 2012-10-08 | $15.00 | $15.00 | 55 |
| 2012-10-05 | $15.00 | $15.00 | 146 |
| 2012-10-04 | $15.00 | $15.00 | 610 |
| 2012-10-03 | $17.00 | $17.00 | 150 |
| 2012-10-02 | $16.00 | $16.00 | 166 |
| 2012-10-01 | $15.00 | $15.00 | 915 |
| 2012-09-28 | $16.00 | $16.00 | 115 |
| 2012-09-27 | $16.00 | $16.00 | 96 |
| 2012-09-26 | $15.00 | $15.00 | 506 |
| 2012-09-25 | $16.00 | $16.00 | 155 |
| 2012-09-24 | $18.00 | $18.00 | 835 |
| 2012-09-21 | $19.00 | $19.00 | 241 |
| 2012-09-20 | $18.00 | $18.00 | 440 |
| 2012-09-19 | $18.00 | $18.00 | 270 |
| 2012-09-18 | $18.00 | $18.00 | 957 |
| 2012-09-17 | $18.00 | $18.00 | 546 |
| 2012-09-14 | $16.00 | $16.00 | 1,221 |
| 2012-09-13 | $17.00 | $17.00 | 69 |
| 2012-09-12 | $16.00 | $16.00 | 204 |
| 2012-09-11 | $16.00 | $16.00 | 1,197 |
| 2012-09-10 | $17.00 | $17.00 | 2,700 |
| 2012-09-07 | $18.00 | $18.00 | 1,110 |
| 2012-09-06 | $17.00 | $17.00 | 8,864 |
| 2012-09-05 | $17.00 | $17.00 | 6,230 |
| 2012-09-04 | $18.00 | $18.00 | 105 |
| 2012-08-31 | $20.00 | $20.00 | 50 |
| 2012-08-30 | $18.00 | $18.00 | 305 |
| 2012-08-29 | $18.00 | $18.00 | 0 |
| 2012-08-28 | $18.00 | $18.00 | 0 |
| 2012-08-27 | $18.00 | $18.00 | 109 |
| 2012-08-24 | $19.00 | $19.00 | 10 |
| 2012-08-23 | $18.00 | $18.00 | 203 |
| 2012-08-22 | $17.00 | $17.00 | 0 |
| 2012-08-21 | $17.00 | $17.00 | 2,500 |
| 2012-08-20 | $17.00 | $17.00 | 172 |
| 2012-08-17 | $19.00 | $19.00 | 70 |
| 2012-08-16 | $16.00 | $16.00 | 540 |
| 2012-08-15 | $18.00 | $18.00 | 263 |
| 2012-08-14 | $19.00 | $19.00 | 0 |
| 2012-08-13 | $19.00 | $19.00 | 40 |
| 2012-08-10 | $19.00 | $19.00 | 7 |
| 2012-08-09 | $18.00 | $18.00 | 492 |
| 2012-08-08 | $20.00 | $20.00 | 575 |
| 2012-08-07 | $20.00 | $20.00 | 385 |
| 2012-08-06 | $20.00 | $20.00 | 289 |
| 2012-08-03 | $19.00 | $19.00 | 120 |
| 2012-08-02 | $18.00 | $18.00 | 70 |
| 2012-08-01 | $19.00 | $19.00 | 2,119 |
| 2012-07-31 | $20.00 | $20.00 | 364 |
| 2012-07-30 | $19.00 | $19.00 | 0 |
| 2012-07-27 | $19.00 | $19.00 | 926 |
| 2012-07-26 | $17.00 | $17.00 | 2,443 |
| 2012-07-25 | $17.00 | $17.00 | 852 |
| 2012-07-24 | $17.00 | $17.00 | 2,352 |
| 2012-07-23 | $17.00 | $17.00 | 2,671 |
| 2012-07-20 | $19.00 | $19.00 | 547 |
| 2012-07-19 | $17.00 | $17.00 | 270 |
| 2012-07-18 | $17.00 | $17.00 | 412 |
| 2012-07-17 | $19.00 | $19.00 | 15 |
| 2012-07-16 | $18.00 | $18.00 | 97 |
| 2012-07-13 | $18.00 | $18.00 | 314 |
| 2012-07-12 | $19.00 | $19.00 | 2,259 |
| 2012-07-11 | $22.00 | $22.00 | 140 |
| 2012-07-10 | $23.00 | $23.00 | 196 |
| 2012-07-09 | $24.00 | $24.00 | 98 |
| 2012-07-06 | $26.00 | $26.00 | 254 |
| 2012-07-05 | $25.00 | $25.00 | 505 |
| 2012-07-03 | $24.00 | $24.00 | 370 |
| 2012-07-02 | $24.00 | $24.00 | 146 |
| 2012-06-29 | $24.00 | $24.00 | 103 |
| 2012-06-28 | $23.00 | $23.00 | 8 |
| 2012-06-27 | $23.00 | $23.00 | 128 |
| 2012-06-26 | $24.00 | $24.00 | 30 |
| 2012-06-25 | $24.00 | $24.00 | 308 |
| 2012-06-22 | $22.00 | $22.00 | 4,912 |
| 2012-06-21 | $26.00 | $26.00 | 1,994 |
| 2012-06-20 | $29.00 | $29.00 | 307 |
| 2012-06-19 | $28.00 | $28.00 | 267 |
| 2012-06-18 | $30.00 | $30.00 | 1,796 |
| 2012-06-15 | $24.00 | $24.00 | 0 |
| 2012-06-14 | $24.00 | $24.00 | 384 |
| 2012-06-13 | $25.00 | $25.00 | 300 |
| 2012-06-12 | $23.00 | $23.00 | 1,007 |
| 2012-06-11 | $23.00 | $23.00 | 2,065 |
| 2012-06-08 | $25.00 | $25.00 | 0 |
| 2012-06-07 | $25.00 | $25.00 | 10 |
| 2012-06-06 | $23.00 | $23.00 | 0 |
| 2012-06-05 | $23.00 | $23.00 | 265 |
| 2012-06-04 | $24.00 | $24.00 | 225 |
| 2012-06-01 | $25.00 | $25.00 | 315 |
| 2012-05-31 | $24.00 | $24.00 | 760 |
| 2012-05-30 | $26.00 | $26.00 | 65 |
| 2012-05-29 | $25.00 | $25.00 | 961 |
| 2012-05-25 | $26.00 | $26.00 | 188 |
| 2012-05-24 | $22.00 | $22.00 | 430 |
| 2012-05-23 | $25.00 | $25.00 | 2,542 |
| 2012-05-22 | $24.00 | $24.00 | 2,750 |
| 2012-05-21 | $23.00 | $23.00 | 318 |
| 2012-05-18 | $25.00 | $25.00 | 260 |
| 2012-05-17 | $24.00 | $24.00 | 375 |
| 2012-05-16 | $24.00 | $24.00 | 93 |
| 2012-05-15 | $23.00 | $23.00 | 1,079 |
| 2012-05-14 | $24.00 | $24.00 | 4,019 |
| 2012-05-11 | $27.00 | $27.00 | 2,220 |
| 2012-05-10 | $27.00 | $27.00 | 1,813 |
| 2012-05-09 | $30.00 | $30.00 | 3,526 |
| 2012-05-08 | $31.00 | $31.00 | 4,615 |
| 2012-05-07 | $34.00 | $34.00 | 375 |
| 2012-05-04 | $35.00 | $35.00 | 780 |
| 2012-05-03 | $37.00 | $37.00 | 251 |
| 2012-05-02 | $37.00 | $37.00 | 900 |
| 2012-05-01 | $37.00 | $37.00 | 568 |
| 2012-04-30 | $36.00 | $36.00 | 84 |
| 2012-04-27 | $35.00 | $35.00 | 86 |
| 2012-04-26 | $35.00 | $35.00 | 385 |
| 2012-04-25 | $34.00 | $34.00 | 350 |
| 2012-04-24 | $35.00 | $35.00 | 280 |
| 2012-04-23 | $36.00 | $36.00 | 479 |
| 2012-04-20 | $37.00 | $37.00 | 272 |
| 2012-04-19 | $36.00 | $36.00 | 368 |
| 2012-04-18 | $37.00 | $37.00 | 131 |
| 2012-04-17 | $38.00 | $38.00 | 399 |
| 2012-04-16 | $38.00 | $38.00 | 402 |
| 2012-04-13 | $39.00 | $39.00 | 20 |
| 2012-04-12 | $39.00 | $39.00 | 147 |
| 2012-04-11 | $40.00 | $40.00 | 75 |
| 2012-04-10 | $38.00 | $38.00 | 40 |
| 2012-04-09 | $40.00 | $40.00 | 529 |
| 2012-04-05 | $41.00 | $41.00 | 389 |
| 2012-04-04 | $40.00 | $40.00 | 746 |
| 2012-04-03 | $43.00 | $43.00 | 794 |
| 2012-04-02 | $42.00 | $42.00 | 490 |
| 2012-03-30 | $43.00 | $43.00 | 270 |
| 2012-03-29 | $43.00 | $43.00 | 95 |
| 2012-03-28 | $44.00 | $44.00 | 350 |
| 2012-03-27 | $44.00 | $44.00 | 464 |
| 2012-03-26 | $45.00 | $45.00 | 781 |
| 2012-03-23 | $44.00 | $44.00 | 687 |
| 2012-03-22 | $44.00 | $44.00 | 282 |
| 2012-03-21 | $44.00 | $44.00 | 259 |
| 2012-03-20 | $45.00 | $45.00 | 103 |
| 2012-03-19 | $46.00 | $46.00 | 313 |
| 2012-03-16 | $46.00 | $46.00 | 277 |
| 2012-03-15 | $47.00 | $47.00 | 806 |
| 2012-03-14 | $45.00 | $45.00 | 470 |
| 2012-03-13 | $45.00 | $45.00 | 355 |
| 2012-03-12 | $46.00 | $46.00 | 78 |
| 2012-03-09 | $48.00 | $48.00 | 1,310 |
| 2012-03-08 | $50.00 | $50.00 | 284 |
| 2012-03-07 | $46.00 | $46.00 | 1,255 |
| 2012-03-06 | $45.00 | $45.00 | 566 |
| 2012-03-05 | $48.00 | $48.00 | 1,878 |
| 2012-03-02 | $50.00 | $50.00 | 1,665 |
| 2012-03-01 | $54.00 | $54.00 | 3,071 |
| 2012-02-29 | $49.00 | $49.00 | 1,207 |
| 2012-02-28 | $52.00 | $52.00 | 195 |
| 2012-02-27 | $52.00 | $52.00 | 801 |
| 2012-02-24 | $51.00 | $51.00 | 220 |
| 2012-02-23 | $51.00 | $51.00 | 1,617 |
| 2012-02-22 | $53.00 | $53.00 | 282 |
| 2012-02-21 | $51.00 | $51.00 | 646 |
| 2012-02-17 | $49.00 | $49.00 | 100 |
| 2012-02-16 | $49.00 | $49.00 | 51 |
| 2012-02-15 | $49.00 | $49.00 | 50 |
| 2012-02-14 | $49.00 | $49.00 | 20 |
| 2012-02-13 | $47.00 | $47.00 | 386 |
| 2012-02-10 | $50.00 | $50.00 | 150 |
| 2012-02-09 | $51.00 | $51.00 | 103 |
| 2012-02-08 | $53.00 | $53.00 | 1,101 |
| 2012-02-07 | $48.00 | $48.00 | 1,498 |
| 2012-02-06 | $44.00 | $44.00 | 804 |
| 2012-02-03 | $46.00 | $46.00 | 429 |
| 2012-02-02 | $46.00 | $46.00 | 1,346 |
| 2012-02-01 | $45.00 | $45.00 | 2,070 |
| 2012-01-31 | $43.00 | $43.00 | 210 |
| 2012-01-30 | $42.00 | $42.00 | 261 |
| 2012-01-27 | $44.00 | $44.00 | 1,029 |
| 2012-01-26 | $43.00 | $43.00 | 4,037 |
| 2012-01-25 | $43.00 | $43.00 | 1,802 |
| 2012-01-24 | $42.00 | $42.00 | 1,343 |
| 2012-01-23 | $44.00 | $44.00 | 891 |
| 2012-01-20 | $46.00 | $46.00 | 582 |
| 2012-01-19 | $46.00 | $46.00 | 298 |
| 2012-01-18 | $44.00 | $44.00 | 1,221 |
| 2012-01-17 | $46.00 | $46.00 | 7,433 |
| 2012-01-13 | $40.00 | $40.00 | 448 |
| 2012-01-12 | $42.00 | $42.00 | 179 |
| 2012-01-11 | $42.00 | $42.00 | 58 |
| 2012-01-10 | $42.00 | $42.00 | 135 |
| 2012-01-09 | $42.00 | $42.00 | 52 |
| 2012-01-06 | $44.00 | $44.00 | 95 |
| 2012-01-05 | $43.00 | $43.00 | 122 |
| 2012-01-04 | $45.00 | $45.00 | 135 |
| 2012-01-03 | $42.00 | $42.00 | 105 |