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
- 1994-04-07 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 | $4.00 | $4.00 | 735 | — | — |
| 2012-12-28 | $5.00 | $5.00 | 434 | — | — |
| 2012-12-27 | $6.00 | $6.00 | 742 | — | — |
| 2012-12-26 | $7.00 | $7.00 | 114 | — | — |
| 2012-12-24 | $6.00 | $6.00 | 20 | — | — |
| 2012-12-21 | $6.00 | $6.00 | 3,336 | — | — |
| 2012-12-20 | $3.00 | $3.00 | 1,810 | — | — |
| 2012-12-19 | $3.00 | $3.00 | 3,010 | — | — |
| 2012-12-18 | $4.00 | $4.00 | 0 | — | — |
| 2012-12-17 | $4.00 | $4.00 | 835 | — | — |
| 2012-12-14 | $4.00 | $4.00 | 1,700 | — | — |
| 2012-12-13 | $3.00 | $3.00 | 3,224 | — | — |
| 2012-12-12 | $4.00 | $4.00 | 744 | — | — |
| 2012-12-11 | $4.00 | $4.00 | 200 | — | — |
| 2012-12-10 | $4.00 | $4.00 | 0 | — | — |
| 2012-12-07 | $4.00 | $4.00 | 1,314 | — | — |
| 2012-12-06 | $4.00 | $4.00 | 299 | — | — |
| 2012-12-05 | $5.00 | $5.00 | 0 | — | — |
| 2012-12-04 | $5.00 | $5.00 | 0 | — | — |
| 2012-12-03 | $5.00 | $5.00 | 790 | — | — |
| 2012-11-30 | $5.00 | $5.00 | 2,020 | — | — |
| 2012-11-29 | $5.00 | $5.00 | 163 | — | — |
| 2012-11-28 | $5.00 | $5.00 | 105 | — | — |
| 2012-11-27 | $5.00 | $5.00 | 254 | — | — |
| 2012-11-26 | $5.00 | $5.00 | 1,990 | — | — |
| 2012-11-23 | $4.00 | $4.00 | 211 | — | — |
| 2012-11-21 | $4.00 | $4.00 | 1,179 | — | — |
| 2012-11-20 | $4.00 | $4.00 | 800 | — | — |
| 2012-11-19 | $5.00 | $5.00 | 375 | — | — |
| 2012-11-16 | $5.00 | $5.00 | 444 | — | — |
| 2012-11-15 | $5.00 | $5.00 | 649 | — | — |
| 2012-11-14 | $6.00 | $6.00 | 500 | — | — |
| 2012-11-13 | $6.00 | $6.00 | 950 | — | — |
| 2012-11-12 | $7.00 | $7.00 | 15 | — | — |
| 2012-11-09 | $7.00 | $7.00 | 750 | — | — |
| 2012-11-08 | $7.00 | $7.00 | 255 | — | — |
| 2012-11-07 | $9.00 | $9.00 | 0 | — | — |
| 2012-11-06 | $9.00 | $9.00 | 0 | — | — |
| 2012-11-05 | $9.00 | $9.00 | 1,302 | — | — |
| 2012-11-02 | $9.00 | $9.00 | 0 | — | — |
| 2012-11-01 | $9.00 | $9.00 | 100 | — | — |
| 2012-10-31 | $9.00 | $9.00 | 251 | — | — |
| 2012-10-26 | $9.00 | $9.00 | 0 | — | — |
| 2012-10-25 | $9.00 | $9.00 | 1,290 | — | — |
| 2012-10-24 | $9.00 | $9.00 | 1,000 | — | — |
| 2012-10-23 | $9.00 | $9.00 | 1,000 | — | — |
| 2012-10-22 | $9.00 | $9.00 | 550 | — | — |
| 2012-10-19 | $9.00 | $9.00 | 1,920 | — | — |
| 2012-10-18 | $10.00 | $10.00 | 0 | — | — |
| 2012-10-17 | $10.00 | $10.00 | 30 | — | — |
| 2012-10-16 | $10.00 | $10.00 | 200 | — | — |
| 2012-10-15 | $10.00 | $10.00 | 345 | — | — |
| 2012-10-12 | $10.00 | $10.00 | 220 | — | — |
| 2012-10-11 | $12.00 | $12.00 | 841 | — | — |
| 2012-10-10 | $11.00 | $11.00 | 283 | — | — |
| 2012-10-09 | $11.00 | $11.00 | 570 | — | — |
| 2012-10-08 | $12.00 | $12.00 | 220 | — | — |
| 2012-10-05 | $13.00 | $13.00 | 60 | — | — |
| 2012-10-04 | $13.00 | $13.00 | 430 | — | — |
| 2012-10-03 | $14.00 | $14.00 | 600 | — | — |
| 2012-10-02 | $15.00 | $15.00 | 767 | — | — |
| 2012-10-01 | $16.00 | $16.00 | 1,263 | — | — |
| 2012-09-28 | $14.00 | $14.00 | 442 | — | — |
| 2012-09-27 | $15.00 | $15.00 | 100 | — | — |
| 2012-09-26 | $15.00 | $15.00 | 620 | — | — |
| 2012-09-25 | $15.00 | $15.00 | 126 | — | — |
| 2012-09-24 | $15.00 | $15.00 | 12 | — | — |
| 2012-09-21 | $15.00 | $15.00 | 10 | — | — |
| 2012-09-20 | $15.00 | $15.00 | 81 | — | — |
| 2012-09-19 | $15.00 | $15.00 | 100 | — | — |
| 2012-09-18 | $15.00 | $15.00 | 592 | — | — |
| 2012-09-17 | $15.00 | $15.00 | 200 | — | — |
| 2012-09-14 | $15.00 | $15.00 | 647 | — | — |
| 2012-09-13 | $16.00 | $16.00 | 320 | — | — |
| 2012-09-12 | $16.00 | $16.00 | 541 | — | — |
| 2012-09-11 | $17.00 | $17.00 | 123 | — | — |
| 2012-09-10 | $16.00 | $16.00 | 0 | — | — |
| 2012-09-07 | $16.00 | $16.00 | 161 | — | — |
| 2012-09-06 | $16.00 | $16.00 | 1,031 | — | — |
| 2012-09-05 | $15.00 | $15.00 | 190 | — | — |
| 2012-09-04 | $17.00 | $17.00 | 38 | — | — |
| 2012-08-31 | $17.00 | $17.00 | 528 | — | — |
| 2012-08-30 | $17.00 | $17.00 | 491 | — | — |
| 2012-08-29 | $14.00 | $14.00 | 36 | — | — |
| 2012-08-28 | $15.00 | $15.00 | 201 | — | — |
| 2012-08-27 | $15.00 | $15.00 | 48 | — | — |
| 2012-08-24 | $16.00 | $16.00 | 88 | — | — |
| 2012-08-23 | $15.00 | $15.00 | 419 | — | — |
| 2012-08-22 | $16.00 | $16.00 | 824 | — | — |
| 2012-08-21 | $16.00 | $16.00 | 521 | — | — |
| 2012-08-20 | $17.00 | $17.00 | 137 | — | — |
| 2012-08-17 | $15.00 | $15.00 | 160 | — | — |
| 2012-08-16 | $15.00 | $15.00 | 0 | — | — |
| 2012-08-15 | $15.00 | $15.00 | 96 | — | — |
| 2012-08-14 | $14.00 | $14.00 | 205 | — | — |
| 2012-08-13 | $14.00 | $14.00 | 0 | — | — |
| 2012-08-10 | $14.00 | $14.00 | 64 | — | — |
| 2012-08-09 | $14.00 | $14.00 | 107 | — | — |
| 2012-08-08 | $15.00 | $15.00 | 480 | — | — |
| 2012-08-07 | $15.00 | $15.00 | 227 | — | — |
| 2012-08-06 | $16.00 | $16.00 | 0 | — | — |
| 2012-08-03 | $16.00 | $16.00 | 0 | — | — |
| 2012-08-02 | $16.00 | $16.00 | 6 | — | — |
| 2012-08-01 | $15.00 | $15.00 | 122 | — | — |
| 2012-07-31 | $17.00 | $17.00 | 66 | — | — |
| 2012-07-30 | $17.00 | $17.00 | 98 | — | — |
| 2012-07-27 | $17.00 | $17.00 | 176 | — | — |
| 2012-07-26 | $16.00 | $16.00 | 622 | — | — |
| 2012-07-25 | $18.00 | $18.00 | 736 | — | — |
| 2012-07-24 | $20.00 | $20.00 | 519 | — | — |
| 2012-07-23 | $20.00 | $20.00 | 335 | — | — |
| 2012-07-20 | $15.00 | $15.00 | 740 | — | — |
| 2012-07-19 | $20.00 | $20.00 | 1,094 | — | — |
| 2012-07-18 | $15.00 | $15.00 | 895 | — | — |
| 2012-07-17 | $12.00 | $12.00 | 518 | — | — |
| 2012-07-16 | $20.00 | $20.00 | 1,240 | — | — |
| 2012-07-13 | $10.00 | $10.00 | 223 | — | — |
| 2012-07-12 | $8.00 | $8.00 | 132 | — | — |
| 2012-07-11 | $8.00 | $8.00 | 20 | — | — |
| 2012-07-10 | $9.00 | $9.00 | 203 | — | — |
| 2012-07-09 | $10.00 | $10.00 | 0 | — | — |
| 2012-07-06 | $10.00 | $10.00 | 0 | — | — |
| 2012-07-05 | $10.00 | $10.00 | 70 | — | — |
| 2012-07-03 | $6.00 | $6.00 | 100 | — | — |
| 2012-07-02 | $9.00 | $9.00 | 161 | — | — |
| 2012-06-29 | $10.00 | $10.00 | 415 | — | — |
| 2012-06-28 | $10.00 | $10.00 | 0 | — | — |
| 2012-06-27 | $10.00 | $10.00 | 5 | — | — |
| 2012-06-26 | $10.00 | $10.00 | 526 | — | — |
| 2012-06-25 | $10.00 | $10.00 | 5 | — | — |
| 2012-06-22 | $10.00 | $10.00 | 5 | — | — |
| 2012-06-21 | $6.00 | $6.00 | 691 | — | — |
| 2012-06-20 | $10.00 | $10.00 | 100 | — | — |
| 2012-06-19 | $13.00 | $13.00 | 30 | — | — |
| 2012-06-18 | $12.00 | $12.00 | 0 | — | — |
| 2012-06-15 | $12.00 | $12.00 | 0 | — | — |
| 2012-06-14 | $12.00 | $12.00 | 322 | — | — |
| 2012-06-13 | $12.00 | $12.00 | 0 | — | — |
| 2012-06-12 | $12.00 | $12.00 | 50 | — | — |
| 2012-06-11 | $12.00 | $12.00 | 180 | — | — |
| 2012-06-08 | $9.00 | $9.00 | 91 | — | — |
| 2012-06-07 | $10.00 | $10.00 | 63 | — | — |
| 2012-06-06 | $11.00 | $11.00 | 55 | — | — |
| 2012-06-05 | $12.00 | $12.00 | 1,823 | — | — |
| 2012-06-04 | $15.00 | $15.00 | 153 | — | — |
| 2012-06-01 | $15.00 | $15.00 | 44 | — | — |
| 2012-05-31 | $16.00 | $16.00 | 150 | — | — |
| 2012-05-30 | $15.00 | $15.00 | 32 | — | — |
| 2012-05-29 | $18.00 | $18.00 | 65 | — | — |
| 2012-05-25 | $18.00 | $18.00 | 488 | — | — |
| 2012-05-24 | $18.00 | $18.00 | 265 | — | — |
| 2012-05-23 | $18.00 | $18.00 | 43 | — | — |
| 2012-05-22 | $18.00 | $18.00 | 0 | — | — |
| 2012-05-21 | $18.00 | $18.00 | 16 | — | — |
| 2012-05-18 | $18.00 | $18.00 | 251 | — | — |
| 2012-05-17 | $20.00 | $20.00 | 0 | — | — |
| 2012-05-16 | $20.00 | $20.00 | 0 | — | — |
| 2012-05-15 | $20.00 | $20.00 | 2,500 | — | — |
| 2012-05-14 | $16.00 | $16.00 | 728 | — | — |
| 2012-05-11 | $17.00 | $17.00 | 1,484 | — | — |
| 2012-05-10 | $17.00 | $17.00 | 69 | — | — |
| 2012-05-09 | $17.00 | $17.00 | 1,440 | — | — |
| 2012-05-08 | $18.00 | $18.00 | 2,212 | — | — |
| 2012-05-07 | $19.00 | $19.00 | 1,990 | — | — |
| 2012-05-04 | $24.00 | $24.00 | 15 | — | — |
| 2012-05-03 | $23.00 | $23.00 | 53 | — | — |
| 2012-05-02 | $23.00 | $23.00 | 2,286 | — | — |
| 2012-05-01 | $20.00 | $20.00 | 860 | — | — |
| 2012-04-30 | $20.00 | $20.00 | 420 | — | — |
| 2012-04-27 | $22.00 | $22.00 | 58 | — | — |
| 2012-04-26 | $19.00 | $19.00 | 150 | — | — |
| 2012-04-25 | $23.00 | $23.00 | 96 | — | — |
| 2012-04-24 | $25.00 | $25.00 | 11 | — | — |
| 2012-04-23 | $18.00 | $18.00 | 0 | — | — |
| 2012-04-20 | $18.00 | $18.00 | 102 | — | — |
| 2012-04-19 | $19.00 | $19.00 | 693 | — | — |
| 2012-04-18 | $20.00 | $20.00 | 0 | — | — |
| 2012-04-17 | $20.00 | $20.00 | 50 | — | — |
| 2012-04-16 | $22.00 | $22.00 | 0 | — | — |
| 2012-04-13 | $22.00 | $22.00 | 0 | — | — |
| 2012-04-12 | $22.00 | $22.00 | 720 | — | — |
| 2012-04-11 | $17.00 | $17.00 | 564 | — | — |
| 2012-04-10 | $18.00 | $18.00 | 541 | — | — |
| 2012-04-09 | $20.00 | $20.00 | 701 | — | — |
| 2012-04-05 | $22.00 | $22.00 | 2,058 | — | — |
| 2012-04-04 | $24.00 | $24.00 | 465 | — | — |
| 2012-04-03 | $25.00 | $25.00 | 70 | — | — |
| 2012-04-02 | $25.00 | $25.00 | 480 | — | — |
| 2012-03-30 | $24.00 | $24.00 | 424 | — | — |
| 2012-03-29 | $23.00 | $23.00 | 20 | — | — |
| 2012-03-28 | $26.00 | $26.00 | 100 | — | — |
| 2012-03-27 | $22.00 | $22.00 | 40 | — | — |
| 2012-03-26 | $22.00 | $22.00 | 653 | — | — |
| 2012-03-23 | $21.00 | $21.00 | 929 | — | — |
| 2012-03-22 | $21.00 | $21.00 | 102 | — | — |
| 2012-03-21 | $21.00 | $21.00 | 843 | — | — |
| 2012-03-20 | $21.00 | $21.00 | 735 | — | — |
| 2012-03-19 | $22.00 | $22.00 | 325 | — | — |
| 2012-03-16 | $23.00 | $23.00 | 61 | — | — |
| 2012-03-15 | $22.00 | $22.00 | 2,075 | — | — |
| 2012-03-14 | $27.00 | $27.00 | 5 | — | — |
| 2012-03-13 | $27.00 | $27.00 | 203 | — | — |
| 2012-03-12 | $27.00 | $27.00 | 49 | — | — |
| 2012-03-09 | $26.00 | $26.00 | 180 | — | — |
| 2012-03-08 | $22.00 | $22.00 | 30 | — | — |
| 2012-03-07 | $25.00 | $25.00 | 120 | — | — |
| 2012-03-06 | $25.00 | $25.00 | 495 | — | — |
| 2012-03-05 | $25.00 | $25.00 | 1,092 | — | — |
| 2012-03-02 | $27.00 | $27.00 | 50 | — | — |
| 2012-03-01 | $27.00 | $27.00 | 0 | — | — |
| 2012-02-29 | $27.00 | $27.00 | 100 | — | — |
| 2012-02-28 | $26.00 | $26.00 | 0 | — | — |
| 2012-02-27 | $26.00 | $26.00 | 35 | — | — |
| 2012-02-24 | $28.00 | $28.00 | 170 | — | — |
| 2012-02-23 | $28.00 | $28.00 | 50 | — | — |
| 2012-02-22 | $26.00 | $26.00 | 51 | — | — |
| 2012-02-21 | $30.00 | $30.00 | 65 | — | — |
| 2012-02-17 | $31.00 | $31.00 | 0 | — | — |
| 2012-02-16 | $31.00 | $31.00 | 0 | — | — |
| 2012-02-15 | $31.00 | $31.00 | 3 | — | — |
| 2012-02-14 | $30.00 | $30.00 | 0 | — | — |
| 2012-02-13 | $30.00 | $30.00 | 163 | — | — |
| 2012-02-10 | $30.00 | $30.00 | 115 | — | — |
| 2012-02-09 | $30.00 | $30.00 | 390 | — | — |
| 2012-02-08 | $30.00 | $30.00 | 0 | — | — |
| 2012-02-07 | $30.00 | $30.00 | 26 | — | — |
| 2012-02-06 | $32.00 | $32.00 | 19 | — | — |
| 2012-02-03 | $31.00 | $31.00 | 150 | — | — |
| 2012-02-02 | $31.00 | $31.00 | 322 | — | — |
| 2012-02-01 | $32.00 | $32.00 | 50 | — | — |
| 2012-01-31 | $32.00 | $32.00 | 120 | — | — |
| 2012-01-30 | $33.00 | $33.00 | 0 | — | — |
| 2012-01-27 | $33.00 | $33.00 | 139 | — | — |
| 2012-01-26 | $37.00 | $37.00 | 167 | — | — |
| 2012-01-25 | $37.00 | $37.00 | 55 | — | — |
| 2012-01-24 | $36.00 | $36.00 | 50 | — | — |
| 2012-01-23 | $38.00 | $38.00 | 0 | — | — |
| 2012-01-20 | $38.00 | $38.00 | 52 | — | — |
| 2012-01-19 | $35.00 | $35.00 | 50 | — | — |
| 2012-01-18 | $39.00 | $39.00 | 0 | — | — |
| 2012-01-17 | $39.00 | $39.00 | 138 | — | — |
| 2012-01-13 | $36.00 | $36.00 | 248 | — | — |
| 2012-01-12 | $38.00 | $38.00 | 540 | — | — |
| 2012-01-11 | $35.00 | $35.00 | 50 | — | — |
| 2012-01-10 | $35.00 | $35.00 | 105 | — | — |
| 2012-01-09 | $38.00 | $38.00 | 15 | — | — |
| 2012-01-06 | $38.00 | $38.00 | 100 | — | — |
| 2012-01-05 | $40.00 | $40.00 | 2,197 | — | — |
| 2012-01-04 | $32.00 | $32.00 | 423 | — | — |
| 2012-01-03 | $39.00 | $39.00 | 100 | — | — |