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
- 2009-09-08 to 2026-08-28
- 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 | $55.00 | $55.00 | 2 |
| 2012-12-28 | $55.00 | $55.00 | 1 |
| 2012-12-27 | $55.00 | $55.00 | 0 |
| 2012-12-26 | $55.00 | $55.00 | 0 |
| 2012-12-24 | $55.00 | $55.00 | 0 |
| 2012-12-21 | $55.00 | $55.00 | 1 |
| 2012-12-20 | $55.00 | $55.00 | 0 |
| 2012-12-19 | $55.00 | $55.00 | 2 |
| 2012-12-18 | $55.00 | $55.00 | 0 |
| 2012-12-17 | $55.00 | $55.00 | 0 |
| 2012-12-14 | $55.00 | $55.00 | 0 |
| 2012-12-13 | $55.00 | $55.00 | 0 |
| 2012-12-12 | $55.00 | $55.00 | 0 |
| 2012-12-11 | $55.00 | $55.00 | 1 |
| 2012-12-10 | $55.00 | $55.00 | 0 |
| 2012-12-07 | $55.00 | $55.00 | 0 |
| 2012-12-06 | $55.00 | $55.00 | 0 |
| 2012-12-05 | $55.00 | $55.00 | 1 |
| 2012-12-04 | $55.00 | $55.00 | 0 |
| 2012-12-03 | $55.00 | $55.00 | 2 |
| 2012-11-30 | $100.00 | $100.00 | 2 |
| 2012-11-29 | $150.00 | $150.00 | 0 |
| 2012-11-28 | $100.00 | $100.00 | 0 |
| 2012-11-27 | $100.00 | $100.00 | 2 |
| 2012-11-26 | $55.00 | $55.00 | 0 |
| 2012-11-23 | $55.00 | $55.00 | 0 |
| 2012-11-21 | $55.00 | $55.00 | 0 |
| 2012-11-20 | $75.00 | $75.00 | 0 |
| 2012-11-19 | $75.00 | $75.00 | 0 |
| 2012-11-16 | $75.00 | $75.00 | 2 |
| 2012-11-15 | $75.00 | $75.00 | 0 |
| 2012-11-14 | $75.00 | $75.00 | 2 |
| 2012-11-13 | $95.00 | $95.00 | 3 |
| 2012-11-12 | $75.00 | $75.00 | 0 |
| 2012-11-09 | $75.00 | $75.00 | 3 |
| 2012-11-08 | $50.00 | $50.00 | 0 |
| 2012-11-07 | $50.00 | $50.00 | 0 |
| 2012-11-06 | $100.00 | $100.00 | 2 |
| 2012-11-05 | $100.00 | $100.00 | 0 |
| 2012-11-02 | $100.00 | $100.00 | 15 |
| 2012-11-01 | $145.00 | $145.00 | 0 |
| 2012-10-31 | $149.50 | $149.50 | 0 |
| 2012-10-26 | $149.50 | $149.50 | 0 |
| 2012-10-25 | $149.50 | $149.50 | 0 |
| 2012-10-24 | $149.50 | $149.50 | 0 |
| 2012-10-23 | $149.50 | $149.50 | 5 |
| 2012-10-22 | $149.50 | $149.50 | 0 |
| 2012-10-19 | $149.50 | $149.50 | 0 |
| 2012-10-18 | $125.00 | $125.00 | 0 |
| 2012-10-17 | $125.00 | $125.00 | 7 |
| 2012-10-16 | $80.00 | $80.00 | 0 |
| 2012-10-15 | $150.00 | $150.00 | 0 |
| 2012-10-12 | $150.00 | $150.00 | 0 |
| 2012-10-11 | $150.00 | $150.00 | 0 |
| 2012-10-10 | $150.00 | $150.00 | 0 |
| 2012-10-09 | $150.00 | $150.00 | 0 |
| 2012-10-08 | $150.00 | $150.00 | 0 |
| 2012-10-05 | $150.00 | $150.00 | 0 |
| 2012-10-04 | $160.00 | $160.00 | 6 |
| 2012-10-03 | $250.00 | $250.00 | 0 |
| 2012-10-02 | $155.00 | $155.00 | 4 |
| 2012-10-01 | $200.00 | $200.00 | 1 |
| 2012-09-28 | $65.00 | $65.00 | 0 |
| 2012-09-27 | $200.00 | $200.00 | 1 |
| 2012-09-26 | $220.00 | $220.00 | 1 |
| 2012-09-25 | $50.50 | $50.50 | 0 |
| 2012-09-24 | $150.00 | $150.00 | 0 |
| 2012-09-21 | $150.00 | $150.00 | 1 |
| 2012-09-20 | $190.00 | $190.00 | 0 |
| 2012-09-19 | $190.00 | $190.00 | 1 |
| 2012-09-18 | $220.00 | $220.00 | 0 |
| 2012-09-17 | $225.00 | $225.00 | 0 |
| 2012-09-14 | $175.50 | $175.50 | 5 |
| 2012-09-13 | $200.00 | $200.00 | 0 |
| 2012-09-12 | $250.00 | $250.00 | 1 |
| 2012-09-11 | $200.00 | $200.00 | 2 |
| 2012-09-10 | $225.00 | $225.00 | 0 |
| 2012-09-07 | $200.00 | $200.00 | 0 |
| 2012-09-06 | $200.00 | $200.00 | 4 |
| 2012-09-05 | $80.00 | $80.00 | 0 |
| 2012-09-04 | $80.00 | $80.00 | 6 |
| 2012-08-31 | $175.00 | $175.00 | 10 |
| 2012-08-30 | $175.00 | $175.00 | 0 |
| 2012-08-29 | $175.00 | $175.00 | 1 |
| 2012-08-28 | $50.00 | $50.00 | 2 |
| 2012-08-27 | $175.00 | $175.00 | 0 |
| 2012-08-24 | $175.00 | $175.00 | 0 |
| 2012-08-23 | $175.00 | $175.00 | 2 |
| 2012-08-22 | $175.00 | $175.00 | 4 |
| 2012-08-21 | $179.00 | $179.00 | 6 |
| 2012-08-20 | $50.50 | $50.50 | 0 |
| 2012-08-17 | $140.00 | $140.00 | 4 |
| 2012-08-16 | $125.00 | $125.00 | 13 |
| 2012-08-15 | $250.00 | $250.00 | 6 |
| 2012-08-14 | $100.50 | $100.50 | 11 |
| 2012-08-13 | $54.50 | $54.50 | 7 |
| 2012-08-10 | $500.00 | $500.00 | 0 |
| 2012-08-09 | $500.00 | $500.00 | 1 |
| 2012-08-08 | $500.00 | $500.00 | 0 |
| 2012-08-07 | $500.00 | $500.00 | 0 |
| 2012-08-06 | $500.00 | $500.00 | 0 |
| 2012-08-03 | $500.00 | $500.00 | 2 |
| 2012-08-02 | $500.00 | $500.00 | 0 |
| 2012-08-01 | $500.00 | $500.00 | 0 |
| 2012-07-31 | $500.00 | $500.00 | 7 |
| 2012-07-30 | $500.00 | $500.00 | 2 |
| 2012-07-27 | $500.00 | $500.00 | 5 |
| 2012-07-26 | $500.00 | $500.00 | 6 |
| 2012-07-25 | $500.00 | $500.00 | 4 |
| 2012-07-24 | $500.00 | $500.00 | 51 |
| 2012-07-23 | $500.00 | $500.00 | 3 |
| 2012-07-20 | $1,000.00 | $1,000.00 | 0 |
| 2012-07-19 | $500.00 | $500.00 | 22 |
| 2012-07-18 | $500.00 | $500.00 | 0 |
| 2012-07-17 | $500.00 | $500.00 | 0 |
| 2012-07-16 | $500.00 | $500.00 | 1 |
| 2012-07-13 | $500.00 | $500.00 | 1 |
| 2012-07-12 | $500.00 | $500.00 | 1 |
| 2012-07-11 | $500.00 | $500.00 | 0 |
| 2012-07-10 | $500.00 | $500.00 | 0 |
| 2012-07-09 | $1,000.00 | $1,000.00 | 3 |
| 2012-07-06 | $1,000.00 | $1,000.00 | 1 |
| 2012-07-05 | $500.00 | $500.00 | 2 |
| 2012-07-03 | $1,000.00 | $1,000.00 | 0 |
| 2012-07-02 | $1,000.00 | $1,000.00 | 0 |
| 2012-06-29 | $500.00 | $500.00 | 1 |
| 2012-06-28 | $1,000.00 | $1,000.00 | 1 |
| 2012-06-27 | $500.00 | $500.00 | 0 |
| 2012-06-26 | $1,000.00 | $1,000.00 | 9 |
| 2012-06-25 | $1,000.00 | $1,000.00 | 0 |
| 2012-06-22 | $1,000.00 | $1,000.00 | 0 |
| 2012-06-21 | $1,000.00 | $1,000.00 | 3 |
| 2012-06-20 | $500.00 | $500.00 | 2 |
| 2012-06-19 | $1,000.00 | $1,000.00 | 0 |
| 2012-06-18 | $1,000.00 | $1,000.00 | 1 |
| 2012-06-15 | $1,000.00 | $1,000.00 | 2 |
| 2012-06-14 | $1,000.00 | $1,000.00 | 0 |
| 2012-06-13 | $500.00 | $500.00 | 11 |
| 2012-06-12 | $500.00 | $500.00 | 1 |
| 2012-06-11 | $1,000.00 | $1,000.00 | 7 |
| 2012-06-08 | $1,000.00 | $1,000.00 | 8 |
| 2012-06-07 | $1,000.00 | $1,000.00 | 2 |
| 2012-06-06 | $1,000.00 | $1,000.00 | 2 |
| 2012-06-05 | $1,000.00 | $1,000.00 | 1 |
| 2012-06-04 | $500.00 | $500.00 | 10 |
| 2012-06-01 | $1,000.00 | $1,000.00 | 1 |
| 2012-05-31 | $1,000.00 | $1,000.00 | 36 |
| 2012-05-30 | $1,000.00 | $1,000.00 | 40 |
| 2012-05-29 | $1,000.00 | $1,000.00 | 4 |
| 2012-05-25 | $1,000.00 | $1,000.00 | 13 |
| 2012-05-24 | $1,000.00 | $1,000.00 | 2 |
| 2012-05-23 | $1,000.00 | $1,000.00 | 26 |
| 2012-05-22 | $2,000.00 | $2,000.00 | 35 |
| 2012-05-21 | $2,500.00 | $2,500.00 | 8 |
| 2012-05-18 | $1,500.00 | $1,500.00 | 4 |
| 2012-05-17 | $2,000.00 | $2,000.00 | 21 |
| 2012-05-16 | $3,500.00 | $3,500.00 | 2 |
| 2012-05-15 | $4,000.00 | $4,000.00 | 5 |
| 2012-05-14 | $4,500.00 | $4,500.00 | 2 |
| 2012-05-11 | $4,500.00 | $4,500.00 | 1 |
| 2012-05-10 | $5,000.00 | $5,000.00 | 7 |
| 2012-05-09 | $5,500.00 | $5,500.00 | 6 |
| 2012-05-08 | $5,500.00 | $5,500.00 | 11 |
| 2012-05-07 | $7,500.00 | $7,500.00 | 1 |
| 2012-05-04 | $8,000.00 | $8,000.00 | 3 |
| 2012-05-03 | $12,000.00 | $12,000.00 | 0 |
| 2012-05-02 | $10,000.00 | $10,000.00 | 0 |
| 2012-05-01 | $10,000.00 | $10,000.00 | 0 |
| 2012-04-30 | $10,500.00 | $10,500.00 | 1 |
| 2012-04-27 | $9,000.00 | $9,000.00 | 10 |
| 2012-04-26 | $10,000.00 | $10,000.00 | 0 |
| 2012-04-25 | $9,500.00 | $9,500.00 | 0 |
| 2012-04-24 | $10,000.00 | $10,000.00 | 0 |
| 2012-04-23 | $10,000.00 | $10,000.00 | 0 |
| 2012-04-20 | $10,500.00 | $10,500.00 | 1 |
| 2012-04-19 | $11,500.00 | $11,500.00 | 0 |
| 2012-04-18 | $15,000.00 | $15,000.00 | 0 |
| 2012-04-17 | $14,000.00 | $14,000.00 | 0 |
| 2012-04-16 | $10,500.00 | $10,500.00 | 0 |
| 2012-04-13 | $12,500.00 | $12,500.00 | 0 |
| 2012-04-12 | $12,500.00 | $12,500.00 | 0 |
| 2012-04-11 | $13,500.00 | $13,500.00 | 0 |
| 2012-04-10 | $15,000.00 | $15,000.00 | 0 |
| 2012-04-09 | $11,000.00 | $11,000.00 | 1 |
| 2012-04-05 | $12,500.00 | $12,500.00 | 0 |
| 2012-04-04 | $13,500.00 | $13,500.00 | 0 |
| 2012-04-03 | $13,000.00 | $13,000.00 | 0 |
| 2012-04-02 | $15,000.00 | $15,000.00 | 0 |
| 2012-03-30 | $15,500.00 | $15,500.00 | 0 |
| 2012-03-29 | $15,000.00 | $15,000.00 | 0 |
| 2012-03-28 | $14,000.00 | $14,000.00 | 0 |
| 2012-03-27 | $15,000.00 | $15,000.00 | 0 |
| 2012-03-26 | $17,000.00 | $17,000.00 | 0 |
| 2012-03-23 | $16,500.00 | $16,500.00 | 0 |
| 2012-03-22 | $17,500.00 | $17,500.00 | 0 |
| 2012-03-21 | $17,000.00 | $17,000.00 | 1 |
| 2012-03-20 | $18,500.00 | $18,500.00 | 1 |
| 2012-03-19 | $22,000.00 | $22,000.00 | 17 |
| 2012-03-16 | $19,000.00 | $19,000.00 | 15 |
| 2012-03-15 | $17,500.00 | $17,500.00 | 1 |
| 2012-03-14 | $15,000.00 | $15,000.00 | 1 |
| 2012-03-13 | $15,500.00 | $15,500.00 | 0 |
| 2012-03-12 | $15,000.00 | $15,000.00 | 0 |
| 2012-03-09 | $17,000.00 | $17,000.00 | 0 |
| 2012-03-08 | $16,000.00 | $16,000.00 | 0 |
| 2012-03-07 | $15,500.00 | $15,500.00 | 0 |
| 2012-03-06 | $20,500.00 | $20,500.00 | 0 |
| 2012-03-05 | $20,000.00 | $20,000.00 | 0 |
| 2012-03-02 | $21,000.00 | $21,000.00 | 0 |
| 2012-03-01 | $17,000.00 | $17,000.00 | 3 |
| 2012-02-29 | $26,000.00 | $26,000.00 | 13 |
| 2012-02-28 | $26,000.00 | $26,000.00 | 5 |
| 2012-02-27 | $17,500.00 | $17,500.00 | 0 |
| 2012-02-24 | $17,500.00 | $17,500.00 | 0 |
| 2012-02-23 | $17,500.00 | $17,500.00 | 0 |
| 2012-02-22 | $12,000.00 | $12,000.00 | 0 |
| 2012-02-21 | $10,500.00 | $10,500.00 | 0 |
| 2012-02-17 | $12,000.00 | $12,000.00 | 0 |
| 2012-02-16 | $13,500.00 | $13,500.00 | 0 |
| 2012-02-15 | $13,500.00 | $13,500.00 | 0 |
| 2012-02-14 | $11,500.00 | $11,500.00 | 0 |
| 2012-02-13 | $12,500.00 | $12,500.00 | 0 |
| 2012-02-10 | $15,000.00 | $15,000.00 | 0 |
| 2012-02-09 | $17,000.00 | $17,000.00 | 0 |
| 2012-02-08 | $17,500.00 | $17,500.00 | 0 |
| 2012-02-07 | $11,000.00 | $11,000.00 | 0 |
| 2012-02-06 | $15,000.00 | $15,000.00 | 0 |
| 2012-02-03 | $15,000.00 | $15,000.00 | 0 |
| 2012-02-02 | $15,000.00 | $15,000.00 | 0 |
| 2012-02-01 | $16,000.00 | $16,000.00 | 0 |
| 2012-01-31 | $17,500.00 | $17,500.00 | 0 |
| 2012-01-30 | $19,500.00 | $19,500.00 | 0 |
| 2012-01-27 | $22,000.00 | $22,000.00 | 0 |
| 2012-01-26 | $25,000.00 | $25,000.00 | 0 |
| 2012-01-25 | $19,500.00 | $19,500.00 | 0 |
| 2012-01-24 | $22,500.00 | $22,500.00 | 0 |
| 2012-01-23 | $22,500.00 | $22,500.00 | 0 |
| 2012-01-20 | $16,000.00 | $16,000.00 | 0 |
| 2012-01-19 | $25,000.00 | $25,000.00 | 0 |
| 2012-01-18 | $23,500.00 | $23,500.00 | 0 |
| 2012-01-17 | $22,000.00 | $22,000.00 | 0 |
| 2012-01-13 | $22,000.00 | $22,000.00 | 0 |
| 2012-01-12 | $24,500.00 | $24,500.00 | 0 |
| 2012-01-11 | $17,500.00 | $17,500.00 | 1 |
| 2012-01-10 | $23,000.00 | $23,000.00 | 1 |
| 2012-01-09 | $33,000.00 | $33,000.00 | 7 |
| 2012-01-06 | $20,500.00 | $20,500.00 | 0 |
| 2012-01-05 | $17,000.00 | $17,000.00 | 0 |
| 2012-01-04 | $18,500.00 | $18,500.00 | 0 |
| 2012-01-03 | $11,000.00 | $11,000.00 | 0 |