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
- 2005-12-15 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 | $14.00 | $14.00 | 109 |
| 2012-12-28 | $14.00 | $14.00 | 131 |
| 2012-12-27 | $14.00 | $14.00 | 7,096 |
| 2012-12-26 | $14.00 | $14.00 | 2,555 |
| 2012-12-24 | $14.00 | $14.00 | 736 |
| 2012-12-21 | $14.00 | $14.00 | 31,426 |
| 2012-12-20 | $14.00 | $14.00 | 8,165 |
| 2012-12-19 | $14.00 | $14.00 | 12,546 |
| 2012-12-18 | $14.00 | $14.00 | 47,066 |
| 2012-12-17 | $12.00 | $12.00 | 7,358 |
| 2012-12-14 | $12.00 | $12.00 | 33,884 |
| 2012-12-13 | $10.00 | $10.00 | 38,843 |
| 2012-12-12 | $8.00 | $8.00 | 62,964 |
| 2012-12-11 | $8.00 | $8.00 | 19,320 |
| 2012-12-10 | $8.00 | $8.00 | 20,312 |
| 2012-12-07 | $6.00 | $6.00 | 31,657 |
| 2012-12-06 | $4.00 | $4.00 | 4,818 |
| 2012-12-05 | $4.00 | $4.00 | 2,224 |
| 2012-12-04 | $4.00 | $4.00 | 3,130 |
| 2012-12-03 | $4.00 | $4.00 | 1,602 |
| 2012-11-30 | $4.00 | $4.00 | 4,960 |
| 2012-11-29 | $4.00 | $4.00 | 0 |
| 2012-11-28 | $4.00 | $4.00 | 279 |
| 2012-11-27 | $4.00 | $4.00 | 10 |
| 2012-11-26 | $4.00 | $4.00 | 1,860 |
| 2012-11-23 | $4.00 | $4.00 | 1,583 |
| 2012-11-21 | $4.00 | $4.00 | 242 |
| 2012-11-20 | $4.00 | $4.00 | 0 |
| 2012-11-19 | $4.00 | $4.00 | 275 |
| 2012-11-16 | $6.00 | $6.00 | 2,481 |
| 2012-11-15 | $4.00 | $4.00 | 874 |
| 2012-11-14 | $4.00 | $4.00 | 684 |
| 2012-11-13 | $4.00 | $4.00 | 601 |
| 2012-11-12 | $4.00 | $4.00 | 578 |
| 2012-11-09 | $4.00 | $4.00 | 0 |
| 2012-11-08 | $4.00 | $4.00 | 185 |
| 2012-11-07 | $4.00 | $4.00 | 2,496 |
| 2012-11-06 | $4.00 | $4.00 | 1,351 |
| 2012-11-05 | $4.00 | $4.00 | 1,601 |
| 2012-11-02 | $6.00 | $6.00 | 525 |
| 2012-11-01 | $6.00 | $6.00 | 840 |
| 2012-10-31 | $6.00 | $6.00 | 1,650 |
| 2012-10-26 | $4.00 | $4.00 | 100 |
| 2012-10-25 | $6.00 | $6.00 | 1,379 |
| 2012-10-24 | $6.00 | $6.00 | 14,478 |
| 2012-10-23 | $6.00 | $6.00 | 0 |
| 2012-10-22 | $6.00 | $6.00 | 1,616 |
| 2012-10-19 | $6.00 | $6.00 | 500 |
| 2012-10-18 | $6.00 | $6.00 | 0 |
| 2012-10-17 | $6.00 | $6.00 | 544 |
| 2012-10-16 | $6.00 | $6.00 | 250 |
| 2012-10-15 | $6.00 | $6.00 | 15 |
| 2012-10-12 | $6.00 | $6.00 | 100 |
| 2012-10-11 | $6.00 | $6.00 | 36 |
| 2012-10-10 | $6.00 | $6.00 | 0 |
| 2012-10-09 | $6.00 | $6.00 | 58 |
| 2012-10-08 | $6.00 | $6.00 | 122 |
| 2012-10-05 | $6.00 | $6.00 | 0 |
| 2012-10-04 | $6.00 | $6.00 | 0 |
| 2012-10-03 | $6.00 | $6.00 | 132 |
| 2012-10-02 | $6.00 | $6.00 | 25 |
| 2012-10-01 | $6.00 | $6.00 | 0 |
| 2012-09-28 | $6.00 | $6.00 | 0 |
| 2012-09-27 | $6.00 | $6.00 | 225 |
| 2012-09-26 | $6.00 | $6.00 | 0 |
| 2012-09-25 | $6.00 | $6.00 | 7 |
| 2012-09-24 | $6.00 | $6.00 | 172 |
| 2012-09-21 | $6.00 | $6.00 | 35 |
| 2012-09-20 | $6.00 | $6.00 | 15 |
| 2012-09-19 | $6.00 | $6.00 | 2,660 |
| 2012-09-18 | $6.00 | $6.00 | 9,095 |
| 2012-09-17 | $6.00 | $6.00 | 13 |
| 2012-09-14 | $6.00 | $6.00 | 0 |
| 2012-09-13 | $6.00 | $6.00 | 0 |
| 2012-09-12 | $6.00 | $6.00 | 36 |
| 2012-09-11 | $6.00 | $6.00 | 2,081 |
| 2012-09-10 | $8.00 | $8.00 | 2,140 |
| 2012-09-07 | $6.00 | $6.00 | 245 |
| 2012-09-06 | $6.00 | $6.00 | 100 |
| 2012-09-05 | $6.00 | $6.00 | 200 |
| 2012-09-04 | $6.00 | $6.00 | 0 |
| 2012-08-31 | $6.00 | $6.00 | 2 |
| 2012-08-30 | $6.00 | $6.00 | 264 |
| 2012-08-29 | $6.00 | $6.00 | 0 |
| 2012-08-28 | $6.00 | $6.00 | 0 |
| 2012-08-27 | $6.00 | $6.00 | 0 |
| 2012-08-24 | $6.00 | $6.00 | 280 |
| 2012-08-23 | $6.00 | $6.00 | 30 |
| 2012-08-22 | $6.00 | $6.00 | 0 |
| 2012-08-21 | $6.00 | $6.00 | 984 |
| 2012-08-20 | $6.00 | $6.00 | 191 |
| 2012-08-17 | $6.00 | $6.00 | 850 |
| 2012-08-16 | $6.00 | $6.00 | 150 |
| 2012-08-15 | $8.00 | $8.00 | 25 |
| 2012-08-14 | $6.00 | $6.00 | 910 |
| 2012-08-13 | $6.00 | $6.00 | 542 |
| 2012-08-10 | $6.00 | $6.00 | 145 |
| 2012-08-09 | $6.00 | $6.00 | 5 |
| 2012-08-08 | $6.00 | $6.00 | 0 |
| 2012-08-07 | $6.00 | $6.00 | 35 |
| 2012-08-06 | $6.00 | $6.00 | 482 |
| 2012-08-03 | $6.00 | $6.00 | 86 |
| 2012-08-02 | $6.00 | $6.00 | 187 |
| 2012-08-01 | $6.00 | $6.00 | 0 |
| 2012-07-31 | $6.00 | $6.00 | 2,404 |
| 2012-07-30 | $6.00 | $6.00 | 131 |
| 2012-07-27 | $6.00 | $6.00 | 0 |
| 2012-07-26 | $6.00 | $6.00 | 66 |
| 2012-07-25 | $6.00 | $6.00 | 0 |
| 2012-07-24 | $6.00 | $6.00 | 0 |
| 2012-07-23 | $6.00 | $6.00 | 0 |
| 2012-07-20 | $6.00 | $6.00 | 1,155 |
| 2012-07-19 | $8.00 | $8.00 | 2,556 |
| 2012-07-18 | $6.00 | $6.00 | 80 |
| 2012-07-17 | $6.00 | $6.00 | 0 |
| 2012-07-16 | $6.00 | $6.00 | 0 |
| 2012-07-13 | $6.00 | $6.00 | 4 |
| 2012-07-12 | $6.00 | $6.00 | 575 |
| 2012-07-11 | $6.00 | $6.00 | 5 |
| 2012-07-10 | $6.00 | $6.00 | 76 |
| 2012-07-09 | $6.00 | $6.00 | 2 |
| 2012-07-06 | $6.00 | $6.00 | 0 |
| 2012-07-05 | $6.00 | $6.00 | 431 |
| 2012-07-03 | $6.00 | $6.00 | 626 |
| 2012-07-02 | $8.00 | $8.00 | 378 |
| 2012-06-29 | $6.00 | $6.00 | 356 |
| 2012-06-28 | $6.00 | $6.00 | 558 |
| 2012-06-27 | $8.00 | $8.00 | 1,011 |
| 2012-06-26 | $8.00 | $8.00 | 500 |
| 2012-06-25 | $6.00 | $6.00 | 526 |
| 2012-06-22 | $8.00 | $8.00 | 513 |
| 2012-06-21 | $8.00 | $8.00 | 0 |
| 2012-06-20 | $8.00 | $8.00 | 0 |
| 2012-06-19 | $8.00 | $8.00 | 500 |
| 2012-06-18 | $8.00 | $8.00 | 190 |
| 2012-06-15 | $8.00 | $8.00 | 355 |
| 2012-06-14 | $6.00 | $6.00 | 296 |
| 2012-06-13 | $6.00 | $6.00 | 0 |
| 2012-06-12 | $6.00 | $6.00 | 8 |
| 2012-06-11 | $6.00 | $6.00 | 51 |
| 2012-06-08 | $6.00 | $6.00 | 472 |
| 2012-06-07 | $6.00 | $6.00 | 444 |
| 2012-06-06 | $6.00 | $6.00 | 754 |
| 2012-06-05 | $6.00 | $6.00 | 0 |
| 2012-06-04 | $6.00 | $6.00 | 399 |
| 2012-06-01 | $6.00 | $6.00 | 145 |
| 2012-05-31 | $6.00 | $6.00 | 76 |
| 2012-05-30 | $6.00 | $6.00 | 121 |
| 2012-05-29 | $6.00 | $6.00 | 0 |
| 2012-05-25 | $6.00 | $6.00 | 32 |
| 2012-05-24 | $6.00 | $6.00 | 2,089 |
| 2012-05-23 | $6.00 | $6.00 | 401 |
| 2012-05-22 | $6.00 | $6.00 | 7 |
| 2012-05-21 | $8.00 | $8.00 | 0 |
| 2012-05-18 | $8.00 | $8.00 | 480 |
| 2012-05-17 | $6.00 | $6.00 | 615 |
| 2012-05-16 | $8.00 | $8.00 | 150 |
| 2012-05-15 | $6.00 | $6.00 | 28 |
| 2012-05-14 | $6.00 | $6.00 | 890 |
| 2012-05-11 | $6.00 | $6.00 | 1,298 |
| 2012-05-10 | $8.00 | $8.00 | 0 |
| 2012-05-09 | $8.00 | $8.00 | 3 |
| 2012-05-08 | $6.00 | $6.00 | 0 |
| 2012-05-07 | $6.00 | $6.00 | 33 |
| 2012-05-04 | $6.00 | $6.00 | 228 |
| 2012-05-03 | $8.00 | $8.00 | 1,182 |
| 2012-05-02 | $8.00 | $8.00 | 290 |
| 2012-05-01 | $8.00 | $8.00 | 1 |
| 2012-04-30 | $8.00 | $8.00 | 0 |
| 2012-04-27 | $8.00 | $8.00 | 15 |
| 2012-04-26 | $8.00 | $8.00 | 687 |
| 2012-04-25 | $8.00 | $8.00 | 0 |
| 2012-04-24 | $8.00 | $8.00 | 1,318 |
| 2012-04-23 | $8.00 | $8.00 | 120 |
| 2012-04-20 | $8.00 | $8.00 | 371 |
| 2012-04-19 | $8.00 | $8.00 | 0 |
| 2012-04-18 | $8.00 | $8.00 | 0 |
| 2012-04-17 | $8.00 | $8.00 | 60 |
| 2012-04-16 | $8.00 | $8.00 | 151 |
| 2012-04-13 | $8.00 | $8.00 | 100 |
| 2012-04-12 | $8.00 | $8.00 | 277 |
| 2012-04-11 | $8.00 | $8.00 | 170 |
| 2012-04-10 | $10.00 | $10.00 | 925 |
| 2012-04-09 | $8.00 | $8.00 | 0 |
| 2012-04-05 | $8.00 | $8.00 | 130 |
| 2012-04-04 | $10.00 | $10.00 | 25 |
| 2012-04-03 | $10.00 | $10.00 | 10 |
| 2012-04-02 | $10.00 | $10.00 | 5 |
| 2012-03-30 | $10.00 | $10.00 | 253 |
| 2012-03-29 | $10.00 | $10.00 | 112 |
| 2012-03-28 | $10.00 | $10.00 | 236 |
| 2012-03-27 | $10.00 | $10.00 | 315 |
| 2012-03-26 | $10.00 | $10.00 | 479 |
| 2012-03-23 | $12.00 | $12.00 | 0 |
| 2012-03-22 | $12.00 | $12.00 | 25 |
| 2012-03-21 | $12.00 | $12.00 | 50 |
| 2012-03-20 | $12.00 | $12.00 | 830 |
| 2012-03-19 | $12.00 | $12.00 | 2,833 |
| 2012-03-16 | $12.00 | $12.00 | 10 |
| 2012-03-15 | $12.00 | $12.00 | 35 |
| 2012-03-14 | $12.00 | $12.00 | 359 |
| 2012-03-13 | $12.00 | $12.00 | 21 |
| 2012-03-12 | $12.00 | $12.00 | 853 |
| 2012-03-09 | $12.00 | $12.00 | 1,085 |
| 2012-03-08 | $12.00 | $12.00 | 1,540 |
| 2012-03-07 | $14.00 | $14.00 | 0 |
| 2012-03-06 | $14.00 | $14.00 | 3,210 |
| 2012-03-05 | $14.00 | $14.00 | 789 |
| 2012-03-02 | $14.00 | $14.00 | 1,890 |
| 2012-03-01 | $14.00 | $14.00 | 0 |
| 2012-02-29 | $14.00 | $14.00 | 52 |
| 2012-02-28 | $14.00 | $14.00 | 0 |
| 2012-02-27 | $14.00 | $14.00 | 0 |
| 2012-02-24 | $14.00 | $14.00 | 422 |
| 2012-02-23 | $14.00 | $14.00 | 863 |
| 2012-02-22 | $14.00 | $14.00 | 2,530 |
| 2012-02-21 | $14.00 | $14.00 | 675 |
| 2012-02-17 | $14.00 | $14.00 | 4,482 |
| 2012-02-16 | $14.00 | $14.00 | 2 |
| 2012-02-15 | $14.00 | $14.00 | 741 |
| 2012-02-14 | $14.00 | $14.00 | 1 |
| 2012-02-13 | $14.00 | $14.00 | 1 |
| 2012-02-10 | $14.00 | $14.00 | 50 |
| 2012-02-09 | $14.00 | $14.00 | 25 |
| 2012-02-08 | $16.00 | $16.00 | 500 |
| 2012-02-07 | $16.00 | $16.00 | 502 |
| 2012-02-06 | $14.00 | $14.00 | 150 |
| 2012-02-03 | $14.00 | $14.00 | 103 |
| 2012-02-02 | $14.00 | $14.00 | 4 |
| 2012-02-01 | $14.00 | $14.00 | 2,380 |
| 2012-01-31 | $14.00 | $14.00 | 0 |
| 2012-01-30 | $14.00 | $14.00 | 751 |
| 2012-01-27 | $14.00 | $14.00 | 1 |
| 2012-01-26 | $14.00 | $14.00 | 25 |
| 2012-01-25 | $14.00 | $14.00 | 386 |
| 2012-01-24 | $14.00 | $14.00 | 1,856 |
| 2012-01-23 | $16.00 | $16.00 | 800 |
| 2012-01-20 | $14.00 | $14.00 | 1 |
| 2012-01-19 | $14.00 | $14.00 | 425 |
| 2012-01-18 | $14.00 | $14.00 | 0 |
| 2012-01-17 | $14.00 | $14.00 | 1,206 |
| 2012-01-13 | $14.00 | $14.00 | 550 |
| 2012-01-12 | $14.00 | $14.00 | 0 |
| 2012-01-11 | $14.00 | $14.00 | 425 |
| 2012-01-10 | $14.00 | $14.00 | 91 |
| 2012-01-09 | $14.00 | $14.00 | 51 |
| 2012-01-06 | $14.00 | $14.00 | 25 |
| 2012-01-05 | $16.00 | $16.00 | 0 |
| 2012-01-04 | $16.00 | $16.00 | 950 |
| 2012-01-03 | $14.00 | $14.00 | 221 |