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
- 2009-09-11 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 | $20.00 | $20.00 | 150 |
| 2012-12-28 | $15.00 | $15.00 | 0 |
| 2012-12-27 | $15.00 | $15.00 | 0 |
| 2012-12-26 | $15.00 | $15.00 | 24 |
| 2012-12-24 | $15.00 | $15.00 | 25 |
| 2012-12-21 | $20.00 | $20.00 | 0 |
| 2012-12-20 | $20.00 | $20.00 | 150 |
| 2012-12-19 | $19.00 | $19.00 | 0 |
| 2012-12-18 | $19.00 | $19.00 | 0 |
| 2012-12-17 | $19.00 | $19.00 | 50 |
| 2012-12-14 | $15.00 | $15.00 | 0 |
| 2012-12-13 | $15.00 | $15.00 | 50 |
| 2012-12-12 | $19.00 | $19.00 | 0 |
| 2012-12-11 | $19.00 | $19.00 | 551 |
| 2012-12-10 | $19.00 | $19.00 | 0 |
| 2012-12-07 | $19.00 | $19.00 | 0 |
| 2012-12-06 | $19.00 | $19.00 | 0 |
| 2012-12-05 | $19.00 | $19.00 | 0 |
| 2012-12-04 | $19.00 | $19.00 | 50 |
| 2012-12-03 | $20.00 | $20.00 | 0 |
| 2012-11-30 | $20.00 | $20.00 | 8 |
| 2012-11-29 | $19.00 | $19.00 | 30 |
| 2012-11-28 | $20.00 | $20.00 | 250 |
| 2012-11-27 | $20.00 | $20.00 | 201 |
| 2012-11-26 | $15.00 | $15.00 | 0 |
| 2012-11-23 | $15.00 | $15.00 | 0 |
| 2012-11-21 | $15.00 | $15.00 | 677 |
| 2012-11-20 | $17.50 | $17.50 | 0 |
| 2012-11-19 | $17.50 | $17.50 | 70 |
| 2012-11-16 | $17.70 | $17.70 | 10 |
| 2012-11-15 | $20.00 | $20.00 | 0 |
| 2012-11-14 | $20.00 | $20.00 | 0 |
| 2012-11-13 | $20.00 | $20.00 | 60 |
| 2012-11-12 | $20.00 | $20.00 | 50 |
| 2012-11-09 | $21.00 | $21.00 | 0 |
| 2012-11-08 | $21.00 | $21.00 | 0 |
| 2012-11-07 | $21.00 | $21.00 | 45 |
| 2012-11-06 | $21.00 | $21.00 | 0 |
| 2012-11-05 | $21.00 | $21.00 | 50 |
| 2012-11-02 | $20.70 | $20.70 | 0 |
| 2012-11-01 | $20.70 | $20.70 | 0 |
| 2012-10-31 | $20.70 | $20.70 | 50 |
| 2012-10-26 | $20.70 | $20.70 | 0 |
| 2012-10-25 | $20.70 | $20.70 | 0 |
| 2012-10-24 | $20.70 | $20.70 | 83 |
| 2012-10-23 | $23.21 | $23.21 | 20 |
| 2012-10-22 | $24.50 | $24.50 | 0 |
| 2012-10-19 | $24.50 | $24.50 | 2 |
| 2012-10-18 | $20.70 | $20.70 | 0 |
| 2012-10-17 | $20.70 | $20.70 | 6 |
| 2012-10-16 | $20.70 | $20.70 | 10 |
| 2012-10-15 | $25.00 | $25.00 | 0 |
| 2012-10-12 | $25.00 | $25.00 | 50 |
| 2012-10-11 | $25.00 | $25.00 | 50 |
| 2012-10-10 | $27.00 | $27.00 | 0 |
| 2012-10-09 | $27.00 | $27.00 | 30 |
| 2012-10-08 | $25.00 | $25.00 | 0 |
| 2012-10-05 | $25.00 | $25.00 | 50 |
| 2012-10-04 | $23.00 | $23.00 | 67 |
| 2012-10-03 | $26.90 | $26.90 | 0 |
| 2012-10-02 | $26.90 | $26.90 | 22 |
| 2012-10-01 | $27.00 | $27.00 | 0 |
| 2012-09-28 | $27.00 | $27.00 | 0 |
| 2012-09-27 | $27.00 | $27.00 | 0 |
| 2012-09-26 | $27.00 | $27.00 | 0 |
| 2012-09-25 | $27.00 | $27.00 | 38 |
| 2012-09-24 | $27.00 | $27.00 | 35 |
| 2012-09-21 | $27.00 | $27.00 | 25 |
| 2012-09-20 | $26.90 | $26.90 | 0 |
| 2012-09-19 | $26.90 | $26.90 | 0 |
| 2012-09-18 | $26.90 | $26.90 | 40 |
| 2012-09-17 | $27.00 | $27.00 | 0 |
| 2012-09-14 | $27.00 | $27.00 | 117 |
| 2012-09-13 | $27.00 | $27.00 | 0 |
| 2012-09-12 | $27.00 | $27.00 | 0 |
| 2012-09-11 | $27.00 | $27.00 | 156 |
| 2012-09-10 | $26.00 | $26.00 | 0 |
| 2012-09-07 | $26.00 | $26.00 | 0 |
| 2012-09-06 | $26.00 | $26.00 | 80 |
| 2012-09-05 | $26.00 | $26.00 | 127 |
| 2012-09-04 | $30.00 | $30.00 | 10 |
| 2012-08-31 | $25.00 | $25.00 | 0 |
| 2012-08-30 | $25.00 | $25.00 | 0 |
| 2012-08-29 | $25.00 | $25.00 | 30 |
| 2012-08-28 | $30.00 | $30.00 | 0 |
| 2012-08-27 | $30.00 | $30.00 | 0 |
| 2012-08-24 | $30.00 | $30.00 | 86 |
| 2012-08-23 | $30.00 | $30.00 | 0 |
| 2012-08-22 | $30.00 | $30.00 | 0 |
| 2012-08-21 | $30.00 | $30.00 | 100 |
| 2012-08-20 | $30.00 | $30.00 | 0 |
| 2012-08-17 | $30.00 | $30.00 | 0 |
| 2012-08-16 | $30.00 | $30.00 | 0 |
| 2012-08-15 | $30.00 | $30.00 | 0 |
| 2012-08-14 | $30.00 | $30.00 | 0 |
| 2012-08-13 | $30.00 | $30.00 | 274 |
| 2012-08-10 | $30.00 | $30.00 | 0 |
| 2012-08-09 | $30.00 | $30.00 | 0 |
| 2012-08-08 | $30.00 | $30.00 | 0 |
| 2012-08-07 | $30.00 | $30.00 | 0 |
| 2012-08-06 | $30.00 | $30.00 | 0 |
| 2012-08-03 | $30.00 | $30.00 | 0 |
| 2012-08-02 | $30.00 | $30.00 | 0 |
| 2012-08-01 | $30.00 | $30.00 | 0 |
| 2012-07-31 | $30.00 | $30.00 | 0 |
| 2012-07-30 | $30.00 | $30.00 | 0 |
| 2012-07-27 | $30.00 | $30.00 | 0 |
| 2012-07-26 | $30.00 | $30.00 | 0 |
| 2012-07-25 | $30.00 | $30.00 | 50 |
| 2012-07-24 | $31.00 | $31.00 | 60 |
| 2012-07-23 | $33.00 | $33.00 | 0 |
| 2012-07-20 | $33.00 | $33.00 | 0 |
| 2012-07-19 | $33.00 | $33.00 | 0 |
| 2012-07-18 | $33.00 | $33.00 | 0 |
| 2012-07-17 | $33.00 | $33.00 | 0 |
| 2012-07-16 | $33.00 | $33.00 | 0 |
| 2012-07-13 | $33.00 | $33.00 | 0 |
| 2012-07-12 | $33.00 | $33.00 | 100 |
| 2012-07-11 | $33.00 | $33.00 | 44 |
| 2012-07-10 | $30.00 | $30.00 | 0 |
| 2012-07-09 | $30.00 | $30.00 | 0 |
| 2012-07-06 | $30.00 | $30.00 | 0 |
| 2012-07-05 | $30.00 | $30.00 | 150 |
| 2012-07-03 | $30.00 | $30.00 | 0 |
| 2012-07-02 | $30.00 | $30.00 | 125 |
| 2012-06-29 | $32.00 | $32.00 | 0 |
| 2012-06-28 | $32.00 | $32.00 | 0 |
| 2012-06-27 | $32.00 | $32.00 | 0 |
| 2012-06-26 | $32.00 | $32.00 | 50 |
| 2012-06-25 | $30.00 | $30.00 | 99 |
| 2012-06-22 | $30.00 | $30.00 | 0 |
| 2012-06-21 | $30.00 | $30.00 | 0 |
| 2012-06-20 | $30.00 | $30.00 | 10 |
| 2012-06-19 | $33.00 | $33.00 | 0 |
| 2012-06-18 | $33.00 | $33.00 | 0 |
| 2012-06-15 | $33.00 | $33.00 | 0 |
| 2012-06-14 | $33.00 | $33.00 | 0 |
| 2012-06-13 | $33.00 | $33.00 | 520 |
| 2012-06-12 | $30.00 | $30.00 | 0 |
| 2012-06-11 | $30.00 | $30.00 | 0 |
| 2012-06-08 | $30.00 | $30.00 | 0 |
| 2012-06-07 | $30.00 | $30.00 | 0 |
| 2012-06-06 | $30.00 | $30.00 | 620 |
| 2012-06-05 | $30.00 | $30.00 | 0 |
| 2012-06-04 | $30.00 | $30.00 | 1,088 |
| 2012-06-01 | $33.00 | $33.00 | 19 |
| 2012-05-31 | $32.00 | $32.00 | 50 |
| 2012-05-30 | $33.00 | $33.00 | 335 |
| 2012-05-29 | $33.00 | $33.00 | 0 |
| 2012-05-25 | $33.00 | $33.00 | 561 |
| 2012-05-24 | $34.00 | $34.00 | 406 |
| 2012-05-23 | $30.00 | $30.00 | 0 |
| 2012-05-22 | $30.00 | $30.00 | 0 |
| 2012-05-21 | $30.00 | $30.00 | 25 |
| 2012-05-18 | $30.00 | $30.00 | 727 |
| 2012-05-17 | $35.00 | $35.00 | 0 |
| 2012-05-16 | $35.00 | $35.00 | 0 |
| 2012-05-15 | $35.00 | $35.00 | 0 |
| 2012-05-14 | $35.00 | $35.00 | 0 |
| 2012-05-11 | $35.00 | $35.00 | 0 |
| 2012-05-10 | $35.00 | $35.00 | 100 |
| 2012-05-09 | $34.00 | $34.00 | 0 |
| 2012-05-08 | $34.00 | $34.00 | 295 |
| 2012-05-07 | $31.00 | $31.00 | 25 |
| 2012-05-04 | $35.00 | $35.00 | 0 |
| 2012-05-03 | $35.00 | $35.00 | 0 |
| 2012-05-02 | $35.00 | $35.00 | 0 |
| 2012-05-01 | $35.00 | $35.00 | 0 |
| 2012-04-30 | $35.00 | $35.00 | 0 |
| 2012-04-27 | $35.00 | $35.00 | 0 |
| 2012-04-26 | $35.00 | $35.00 | 0 |
| 2012-04-25 | $35.00 | $35.00 | 488 |
| 2012-04-24 | $35.00 | $35.00 | 305 |
| 2012-04-23 | $34.00 | $34.00 | 200 |
| 2012-04-20 | $28.00 | $28.00 | 0 |
| 2012-04-19 | $28.00 | $28.00 | 0 |
| 2012-04-18 | $28.00 | $28.00 | 0 |
| 2012-04-17 | $28.00 | $28.00 | 0 |
| 2012-04-16 | $28.00 | $28.00 | 0 |
| 2012-04-13 | $28.00 | $28.00 | 0 |
| 2012-04-12 | $28.00 | $28.00 | 200 |
| 2012-04-11 | $28.00 | $28.00 | 20 |
| 2012-04-10 | $28.00 | $28.00 | 85 |
| 2012-04-09 | $29.00 | $29.00 | 532 |
| 2012-04-05 | $35.00 | $35.00 | 0 |
| 2012-04-04 | $35.00 | $35.00 | 0 |
| 2012-04-03 | $35.00 | $35.00 | 0 |
| 2012-04-02 | $35.00 | $35.00 | 1 |
| 2012-03-30 | $35.00 | $35.00 | 0 |
| 2012-03-29 | $35.00 | $35.00 | 0 |
| 2012-03-28 | $35.00 | $35.00 | 20 |
| 2012-03-27 | $35.00 | $35.00 | 15 |
| 2012-03-26 | $35.00 | $35.00 | 61 |
| 2012-03-23 | $35.00 | $35.00 | 0 |
| 2012-03-22 | $35.00 | $35.00 | 41 |
| 2012-03-21 | $35.00 | $35.00 | 2 |
| 2012-03-20 | $35.00 | $35.00 | 60 |
| 2012-03-19 | $35.00 | $35.00 | 61 |
| 2012-03-16 | $39.00 | $39.00 | 0 |
| 2012-03-15 | $39.00 | $39.00 | 0 |
| 2012-03-14 | $39.00 | $39.00 | 0 |
| 2012-03-13 | $39.00 | $39.00 | 10 |
| 2012-03-12 | $39.00 | $39.00 | 0 |
| 2012-03-09 | $39.00 | $39.00 | 60 |
| 2012-03-08 | $39.00 | $39.00 | 1 |
| 2012-03-07 | $27.00 | $27.00 | 1 |
| 2012-03-06 | $43.00 | $43.00 | 0 |
| 2012-03-05 | $30.00 | $30.00 | 235 |
| 2012-03-02 | $43.00 | $43.00 | 0 |
| 2012-03-01 | $43.00 | $43.00 | 0 |
| 2012-02-29 | $43.00 | $43.00 | 101 |
| 2012-02-28 | $34.00 | $34.00 | 43 |
| 2012-02-27 | $35.00 | $35.00 | 0 |
| 2012-02-24 | $35.00 | $35.00 | 330 |
| 2012-02-23 | $35.00 | $35.00 | 100 |
| 2012-02-22 | $35.00 | $35.00 | 285 |
| 2012-02-21 | $36.00 | $36.00 | 14 |
| 2012-02-17 | $35.00 | $35.00 | 100 |
| 2012-02-16 | $35.00 | $35.00 | 1 |
| 2012-02-15 | $30.00 | $30.00 | 0 |
| 2012-02-14 | $30.00 | $30.00 | 100 |
| 2012-02-13 | $36.00 | $36.00 | 100 |
| 2012-02-10 | $36.00 | $36.00 | 0 |
| 2012-02-09 | $36.00 | $36.00 | 50 |
| 2012-02-08 | $31.00 | $31.00 | 0 |
| 2012-02-07 | $31.00 | $31.00 | 72 |
| 2012-02-06 | $32.00 | $32.00 | 0 |
| 2012-02-03 | $32.00 | $32.00 | 156 |
| 2012-02-02 | $32.00 | $32.00 | 7 |
| 2012-02-01 | $30.00 | $30.00 | 77 |
| 2012-01-31 | $34.00 | $34.00 | 17 |
| 2012-01-30 | $30.00 | $30.00 | 44 |
| 2012-01-27 | $26.00 | $26.00 | 2 |
| 2012-01-26 | $47.00 | $47.00 | 0 |
| 2012-01-25 | $47.00 | $47.00 | 0 |
| 2012-01-24 | $47.00 | $47.00 | 1 |
| 2012-01-23 | $26.00 | $26.00 | 0 |
| 2012-01-20 | $26.00 | $26.00 | 3 |
| 2012-01-19 | $30.00 | $30.00 | 0 |
| 2012-01-18 | $30.00 | $30.00 | 51 |
| 2012-01-17 | $39.00 | $39.00 | 0 |
| 2012-01-13 | $39.00 | $39.00 | 0 |
| 2012-01-12 | $39.00 | $39.00 | 1 |
| 2012-01-11 | $30.00 | $30.00 | 113 |
| 2012-01-10 | $39.00 | $39.00 | 0 |
| 2012-01-09 | $39.00 | $39.00 | 0 |
| 2012-01-06 | $39.00 | $39.00 | 0 |
| 2012-01-05 | $39.00 | $39.00 | 0 |
| 2012-01-04 | $39.00 | $39.00 | 0 |
| 2012-01-03 | $39.00 | $39.00 | 1 |