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
- 2007-03-29 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 | $1.02 | $1.02 | 3,188,000 | — | — |
| 2012-12-28 | $0.96 | $0.96 | 573,000 | — | — |
| 2012-12-27 | $0.98 | $0.98 | 569,000 | — | — |
| 2012-12-26 | $1.01 | $1.01 | 939,000 | — | — |
| 2012-12-24 | $1.01 | $1.01 | 526,000 | — | — |
| 2012-12-21 | $1.01 | $1.01 | 4,098,000 | — | — |
| 2012-12-20 | $1.00 | $1.00 | 1,905,000 | — | — |
| 2012-12-19 | $1.00 | $1.00 | 1,822,000 | — | — |
| 2012-12-18 | $1.00 | $1.00 | 1,873,000 | — | — |
| 2012-12-17 | $0.94 | $0.94 | 1,157,000 | — | — |
| 2012-12-14 | $0.91 | $0.91 | 1,214,000 | — | — |
| 2012-12-13 | $0.93 | $0.93 | 1,429,000 | — | — |
| 2012-12-12 | $0.94 | $0.94 | 1,633,000 | — | — |
| 2012-12-11 | $0.94 | $0.94 | 2,032,000 | — | — |
| 2012-12-10 | $0.92 | $0.92 | 1,163,000 | — | — |
| 2012-12-07 | $0.92 | $0.92 | 1,507,000 | — | — |
| 2012-12-06 | $0.92 | $0.92 | 707,000 | — | — |
| 2012-12-05 | $0.90 | $0.90 | 891,000 | — | — |
| 2012-12-04 | $0.91 | $0.91 | 1,049,000 | — | — |
| 2012-12-03 | $0.87 | $0.87 | 2,418,000 | — | — |
| 2012-11-30 | $0.93 | $0.93 | 4,129,000 | — | — |
| 2012-11-29 | $0.93 | $0.93 | 1,838,000 | — | — |
| 2012-11-28 | $0.90 | $0.90 | 1,338,000 | — | — |
| 2012-11-27 | $0.89 | $0.89 | 1,331,000 | — | — |
| 2012-11-26 | $0.88 | $0.88 | 2,084,000 | — | — |
| 2012-11-23 | $0.86 | $0.86 | 740,000 | — | — |
| 2012-11-21 | $0.84 | $0.84 | 1,005,000 | — | — |
| 2012-11-20 | $0.83 | $0.83 | 1,273,000 | — | — |
| 2012-11-19 | $0.84 | $0.84 | 1,860,000 | — | — |
| 2012-11-16 | $0.81 | $0.81 | 3,432,000 | — | — |
| 2012-11-15 | $0.82 | $0.82 | 5,633,000 | — | — |
| 2012-11-14 | $0.80 | $0.80 | 2,137,000 | — | — |
| 2012-11-13 | $0.80 | $0.80 | 1,931,000 | — | — |
| 2012-11-12 | $0.80 | $0.80 | 1,576,000 | — | — |
| 2012-11-09 | $0.81 | $0.81 | 1,659,000 | — | — |
| 2012-11-08 | $0.79 | $0.79 | 1,394,000 | — | — |
| 2012-11-07 | $0.80 | $0.80 | 1,997,000 | — | — |
| 2012-11-06 | $0.82 | $0.82 | 1,766,000 | — | — |
| 2012-11-05 | $0.80 | $0.80 | 1,456,000 | — | — |
| 2012-11-02 | $0.80 | $0.80 | 3,078,000 | — | — |
| 2012-11-01 | $0.80 | $0.80 | 2,221,000 | — | — |
| 2012-10-31 | $0.79 | $0.79 | 3,023,000 | — | — |
| 2012-10-26 | $0.80 | $0.80 | 4,120,000 | — | — |
| 2012-10-25 | $0.82 | $0.82 | 4,249,000 | — | — |
| 2012-10-24 | $0.81 | $0.81 | 9,948,000 | — | — |
| 2012-10-23 | $0.91 | $0.91 | 4,145,000 | — | — |
| 2012-10-22 | $0.92 | $0.92 | 2,719,000 | — | — |
| 2012-10-19 | $0.89 | $0.89 | 1,710,000 | — | — |
| 2012-10-18 | $0.91 | $0.91 | 1,278,000 | — | — |
| 2012-10-17 | $0.92 | $0.92 | 2,316,000 | — | — |
| 2012-10-16 | $0.92 | $0.92 | 2,100,000 | — | — |
| 2012-10-15 | $0.93 | $0.93 | 4,201,000 | — | — |
| 2012-10-12 | $0.88 | $0.88 | 3,629,000 | — | — |
| 2012-10-11 | $0.93 | $0.93 | 3,107,000 | — | — |
| 2012-10-10 | $0.90 | $0.90 | 7,666,000 | — | — |
| 2012-10-09 | $0.93 | $0.93 | 7,802,000 | — | — |
| 2012-10-08 | $1.06 | $1.06 | 2,681,000 | — | — |
| 2012-10-05 | $1.10 | $1.10 | 1,943,000 | — | — |
| 2012-10-04 | $1.10 | $1.10 | 3,066,000 | — | — |
| 2012-10-03 | $1.14 | $1.14 | 2,061,000 | — | — |
| 2012-10-02 | $1.19 | $1.19 | 1,832,000 | — | — |
| 2012-10-01 | $1.21 | $1.21 | 1,314,000 | — | — |
| 2012-09-28 | $1.20 | $1.20 | 2,544,000 | — | — |
| 2012-09-27 | $1.20 | $1.20 | 6,861,000 | — | — |
| 2012-09-26 | $1.20 | $1.20 | 5,686,000 | — | — |
| 2012-09-25 | $1.21 | $1.21 | 3,069,000 | — | — |
| 2012-09-24 | $1.22 | $1.22 | 1,668,000 | — | — |
| 2012-09-21 | $1.24 | $1.24 | 5,555,000 | — | — |
| 2012-09-20 | $1.25 | $1.25 | 1,333,000 | — | — |
| 2012-09-19 | $1.27 | $1.27 | 2,421,000 | — | — |
| 2012-09-18 | $1.33 | $1.33 | 1,061,000 | — | — |
| 2012-09-17 | $1.31 | $1.31 | 1,039,000 | — | — |
| 2012-09-14 | $1.33 | $1.33 | 1,288,000 | — | — |
| 2012-09-13 | $1.32 | $1.32 | 1,198,000 | — | — |
| 2012-09-12 | $1.32 | $1.32 | 928,000 | — | — |
| 2012-09-11 | $1.33 | $1.33 | 1,046,000 | — | — |
| 2012-09-10 | $1.31 | $1.31 | 1,226,000 | — | — |
| 2012-09-07 | $1.31 | $1.31 | 1,225,000 | — | — |
| 2012-09-06 | $1.30 | $1.30 | 1,572,000 | — | — |
| 2012-09-05 | $1.26 | $1.26 | 1,881,000 | — | — |
| 2012-09-04 | $1.26 | $1.26 | 2,449,000 | — | — |
| 2012-08-31 | $1.23 | $1.23 | 1,081,000 | — | — |
| 2012-08-30 | $1.23 | $1.23 | 859,000 | — | — |
| 2012-08-29 | $1.25 | $1.25 | 763,000 | — | — |
| 2012-08-28 | $1.26 | $1.26 | 1,661,000 | — | — |
| 2012-08-27 | $1.23 | $1.23 | 2,327,000 | — | — |
| 2012-08-24 | $1.22 | $1.22 | 1,220,000 | — | — |
| 2012-08-23 | $1.21 | $1.21 | 1,615,000 | — | — |
| 2012-08-22 | $1.21 | $1.21 | 1,797,000 | — | — |
| 2012-08-21 | $1.23 | $1.23 | 2,126,000 | — | — |
| 2012-08-20 | $1.23 | $1.23 | 3,140,000 | — | — |
| 2012-08-17 | $1.19 | $1.19 | 1,403,000 | — | — |
| 2012-08-16 | $1.19 | $1.19 | 1,531,000 | — | — |
| 2012-08-15 | $1.20 | $1.20 | 1,142,000 | — | — |
| 2012-08-14 | $1.17 | $1.17 | 2,096,000 | — | — |
| 2012-08-13 | $1.19 | $1.19 | 2,395,000 | — | — |
| 2012-08-10 | $1.21 | $1.21 | 2,640,000 | — | — |
| 2012-08-09 | $1.22 | $1.22 | 2,365,000 | — | — |
| 2012-08-08 | $1.25 | $1.25 | 3,896,000 | — | — |
| 2012-08-07 | $1.22 | $1.22 | 7,421,000 | — | — |
| 2012-08-06 | $1.25 | $1.25 | 3,400,000 | — | — |
| 2012-08-03 | $1.24 | $1.24 | 3,918,000 | — | — |
| 2012-08-02 | $1.23 | $1.23 | 2,102,000 | — | — |
| 2012-08-01 | $1.21 | $1.21 | 2,876,000 | — | — |
| 2012-07-31 | $1.24 | $1.24 | 3,975,000 | — | — |
| 2012-07-30 | $1.28 | $1.28 | 3,486,000 | — | — |
| 2012-07-27 | $1.30 | $1.30 | 2,017,000 | — | — |
| 2012-07-26 | $1.27 | $1.27 | 3,529,000 | — | — |
| 2012-07-25 | $1.25 | $1.25 | 2,359,000 | — | — |
| 2012-07-24 | $1.21 | $1.21 | 3,092,000 | — | — |
| 2012-07-23 | $1.26 | $1.26 | 3,546,000 | — | — |
| 2012-07-20 | $1.30 | $1.30 | 4,047,000 | — | — |
| 2012-07-19 | $1.37 | $1.37 | 8,352,000 | — | — |
| 2012-07-18 | $1.42 | $1.42 | 4,659,000 | — | — |
| 2012-07-17 | $1.44 | $1.44 | 1,009,000 | — | — |
| 2012-07-16 | $1.45 | $1.45 | 1,448,000 | — | — |
| 2012-07-13 | $1.46 | $1.46 | 778,000 | — | — |
| 2012-07-12 | $1.45 | $1.45 | 992,000 | — | — |
| 2012-07-11 | $1.49 | $1.49 | 820,000 | — | — |
| 2012-07-10 | $1.49 | $1.49 | 878,000 | — | — |
| 2012-07-09 | $1.53 | $1.53 | 1,494,000 | — | — |
| 2012-07-06 | $1.58 | $1.58 | 578,000 | — | — |
| 2012-07-05 | $1.64 | $1.64 | 885,000 | — | — |
| 2012-07-03 | $1.63 | $1.63 | 698,000 | — | — |
| 2012-07-02 | $1.61 | $1.61 | 1,589,000 | — | — |
| 2012-06-29 | $1.59 | $1.59 | 2,553,000 | — | — |
| 2012-06-28 | $1.53 | $1.53 | 2,974,000 | — | — |
| 2012-06-27 | $1.53 | $1.53 | 1,859,000 | — | — |
| 2012-06-26 | $1.52 | $1.52 | 1,836,000 | — | — |
| 2012-06-25 | $1.50 | $1.50 | 1,727,000 | — | — |
| 2012-06-22 | $1.55 | $1.55 | 3,038,000 | — | — |
| 2012-06-21 | $1.53 | $1.53 | 1,407,000 | — | — |
| 2012-06-20 | $1.54 | $1.54 | 1,375,000 | — | — |
| 2012-06-19 | $1.48 | $1.48 | 2,113,000 | — | — |
| 2012-06-18 | $1.51 | $1.51 | 1,076,000 | — | — |
| 2012-06-15 | $1.49 | $1.49 | 2,464,000 | — | — |
| 2012-06-14 | $1.50 | $1.50 | 1,098,000 | — | — |
| 2012-06-13 | $1.48 | $1.48 | 1,410,000 | — | — |
| 2012-06-12 | $1.53 | $1.53 | 1,118,000 | — | — |
| 2012-06-11 | $1.56 | $1.56 | 1,304,000 | — | — |
| 2012-06-08 | $1.63 | $1.63 | 3,197,000 | — | — |
| 2012-06-07 | $1.58 | $1.58 | 1,918,000 | — | — |
| 2012-06-06 | $1.58 | $1.58 | 1,281,000 | — | — |
| 2012-06-05 | $1.50 | $1.50 | 2,340,000 | — | — |
| 2012-06-04 | $1.47 | $1.47 | 1,464,000 | — | — |
| 2012-06-01 | $1.48 | $1.48 | 2,704,000 | — | — |
| 2012-05-31 | $1.59 | $1.59 | 2,117,000 | — | — |
| 2012-05-30 | $1.60 | $1.60 | 1,222,000 | — | — |
| 2012-05-29 | $1.62 | $1.62 | 1,047,000 | — | — |
| 2012-05-25 | $1.61 | $1.61 | 671,000 | — | — |
| 2012-05-24 | $1.61 | $1.61 | 762,000 | — | — |
| 2012-05-23 | $1.66 | $1.66 | 2,058,000 | — | — |
| 2012-05-22 | $1.62 | $1.62 | 850,000 | — | — |
| 2012-05-21 | $1.65 | $1.65 | 965,000 | — | — |
| 2012-05-18 | $1.62 | $1.62 | 1,190,000 | — | — |
| 2012-05-17 | $1.64 | $1.64 | 1,593,000 | — | — |
| 2012-05-16 | $1.64 | $1.64 | 740,000 | — | — |
| 2012-05-15 | $1.65 | $1.65 | 1,588,000 | — | — |
| 2012-05-14 | $1.63 | $1.63 | 1,440,000 | — | — |
| 2012-05-11 | $1.65 | $1.65 | 636,000 | — | — |
| 2012-05-10 | $1.69 | $1.69 | 1,270,000 | — | — |
| 2012-05-09 | $1.69 | $1.69 | 2,111,000 | — | — |
| 2012-05-08 | $1.63 | $1.63 | 3,072,000 | — | — |
| 2012-05-07 | $1.65 | $1.65 | 396,000 | — | — |
| 2012-05-04 | $1.67 | $1.67 | 1,619,000 | — | — |
| 2012-05-03 | $1.70 | $1.70 | 1,254,000 | — | — |
| 2012-05-02 | $1.74 | $1.74 | 2,300,000 | — | — |
| 2012-05-01 | $1.78 | $1.78 | 1,950,000 | — | — |
| 2012-04-30 | $1.77 | $1.77 | 2,228,000 | — | — |
| 2012-04-27 | $1.80 | $1.80 | 2,310,000 | — | — |
| 2012-04-26 | $1.83 | $1.83 | 2,325,000 | — | — |
| 2012-04-25 | $1.82 | $1.82 | 5,916,000 | — | — |
| 2012-04-24 | $1.78 | $1.78 | 3,386,000 | — | — |
| 2012-04-23 | $1.73 | $1.73 | 2,096,000 | — | — |
| 2012-04-20 | $1.72 | $1.72 | 1,469,000 | — | — |
| 2012-04-19 | $1.71 | $1.71 | 1,297,000 | — | — |
| 2012-04-18 | $1.70 | $1.70 | 1,069,000 | — | — |
| 2012-04-17 | $1.70 | $1.70 | 768,000 | — | — |
| 2012-04-16 | $1.68 | $1.68 | 745,000 | — | — |
| 2012-04-13 | $1.67 | $1.67 | 748,000 | — | — |
| 2012-04-12 | $1.72 | $1.72 | 1,662,000 | — | — |
| 2012-04-11 | $1.72 | $1.72 | 943,000 | — | — |
| 2012-04-10 | $1.71 | $1.71 | 1,407,000 | — | — |
| 2012-04-09 | $1.72 | $1.72 | 1,287,000 | — | — |
| 2012-04-05 | $1.75 | $1.75 | 494,000 | — | — |
| 2012-04-04 | $1.74 | $1.74 | 1,015,000 | — | — |
| 2012-04-03 | $1.76 | $1.76 | 901,000 | — | — |
| 2012-04-02 | $1.76 | $1.76 | 869,000 | — | — |
| 2012-03-30 | $1.75 | $1.75 | 918,000 | — | — |
| 2012-03-29 | $1.76 | $1.76 | 1,060,000 | — | — |
| 2012-03-28 | $1.73 | $1.73 | 593,000 | — | — |
| 2012-03-27 | $1.75 | $1.75 | 1,198,000 | — | — |
| 2012-03-26 | $1.74 | $1.74 | 791,000 | — | — |
| 2012-03-23 | $1.70 | $1.70 | 604,000 | — | — |
| 2012-03-22 | $1.68 | $1.68 | 819,000 | — | — |
| 2012-03-21 | $1.68 | $1.68 | 614,000 | — | — |
| 2012-03-20 | $1.68 | $1.68 | 732,000 | — | — |
| 2012-03-19 | $1.70 | $1.70 | 529,000 | — | — |
| 2012-03-16 | $1.68 | $1.68 | 1,195,000 | — | — |
| 2012-03-15 | $1.69 | $1.69 | 708,000 | — | — |
| 2012-03-14 | $1.68 | $1.68 | 401,000 | — | — |
| 2012-03-13 | $1.70 | $1.70 | 1,163,000 | — | — |
| 2012-03-12 | $1.69 | $1.69 | 614,000 | — | — |
| 2012-03-09 | $1.70 | $1.70 | 1,639,000 | — | — |
| 2012-03-08 | $1.68 | $1.68 | 1,148,000 | — | — |
| 2012-03-07 | $1.67 | $1.67 | 1,698,000 | — | — |
| 2012-03-06 | $1.62 | $1.61 | 1,896,000 | — | — |
| 2012-03-05 | $1.66 | $1.66 | 957,000 | — | — |
| 2012-03-02 | $1.67 | $1.67 | 1,184,000 | — | — |
| 2012-03-01 | $1.66 | $1.66 | 899,000 | — | — |
| 2012-02-29 | $1.65 | $1.65 | 3,042,000 | — | — |
| 2012-02-28 | $1.72 | $1.72 | 1,117,000 | — | — |
| 2012-02-27 | $1.75 | $1.75 | 1,703,000 | — | — |
| 2012-02-24 | $1.74 | $1.74 | 1,026,000 | — | — |
| 2012-02-23 | $1.76 | $1.76 | 1,478,000 | — | — |
| 2012-02-22 | $1.71 | $1.71 | 641,000 | — | — |
| 2012-02-21 | $1.75 | $1.75 | 976,000 | — | — |
| 2012-02-17 | $1.77 | $1.77 | 1,471,000 | — | — |
| 2012-02-16 | $1.77 | $1.77 | 2,317,000 | — | — |
| 2012-02-15 | $1.71 | $1.71 | 1,382,000 | — | — |
| 2012-02-14 | $1.71 | $1.71 | 1,375,000 | — | — |
| 2012-02-13 | $1.71 | $1.71 | 1,562,000 | — | — |
| 2012-02-10 | $1.68 | $1.68 | 1,831,000 | — | — |
| 2012-02-09 | $1.72 | $1.72 | 1,834,000 | — | — |
| 2012-02-08 | $1.77 | $1.77 | 1,731,000 | — | — |
| 2012-02-07 | $1.75 | $1.75 | 1,749,000 | — | — |
| 2012-02-06 | $1.74 | $1.74 | 1,165,000 | — | — |
| 2012-02-03 | $1.74 | $1.74 | 2,655,000 | — | — |
| 2012-02-02 | $1.71 | $1.71 | 1,110,000 | — | — |
| 2012-02-01 | $1.71 | $1.71 | 1,613,000 | — | — |
| 2012-01-31 | $1.69 | $1.69 | 1,812,000 | — | — |
| 2012-01-30 | $1.70 | $1.70 | 1,192,000 | — | — |
| 2012-01-27 | $1.71 | $1.71 | 2,411,000 | — | — |
| 2012-01-26 | $1.75 | $1.75 | 1,184,000 | — | — |
| 2012-01-25 | $1.74 | $1.74 | 2,501,000 | — | — |
| 2012-01-24 | $1.75 | $1.75 | 2,015,000 | — | — |
| 2012-01-23 | $1.71 | $1.71 | 966,000 | — | — |
| 2012-01-20 | $1.69 | $1.69 | 5,621,000 | — | — |
| 2012-01-19 | $1.68 | $1.68 | 1,348,000 | — | — |
| 2012-01-18 | $1.64 | $1.64 | 1,065,000 | — | — |
| 2012-01-17 | $1.63 | $1.63 | 1,799,000 | — | — |
| 2012-01-13 | $1.65 | $1.65 | 1,774,000 | — | — |
| 2012-01-12 | $1.67 | $1.67 | 2,387,000 | — | — |
| 2012-01-11 | $1.61 | $1.61 | 3,318,000 | — | — |
| 2012-01-10 | $1.66 | $1.66 | 888,000 | — | — |
| 2012-01-09 | $1.63 | $1.63 | 2,324,000 | — | — |
| 2012-01-06 | $1.63 | $1.63 | 1,786,000 | — | — |
| 2012-01-05 | $1.60 | $1.60 | 842,000 | — | — |
| 2012-01-04 | $1.57 | $1.57 | 1,410,000 | — | — |
| 2012-01-03 | $1.58 | $1.58 | 1,465,000 | — | — |