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
- 1973-02-21 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $8.43 | 2,736 |
| 2026-09-03 | — | — | — | $8.58 | 1,200 |
| 2026-09-02 | — | — | — | $8.58 | 3,064 |
| 2026-09-01 | — | — | — | $8.25 | 2,415 |
| 2026-08-31 | — | — | — | $8.78 | 2,690 |
| 2026-08-28 | — | — | — | $9.03 | 5,268 |
| 2026-08-27 | $9.18 | $23.36 | 64,500 | $9.09 | 3,785 |
| 2026-08-26 | $8.93 | $22.73 | 74,800 | $8.95 | 4,721 |
| 2026-08-25 | $8.82 | $22.45 | 67,500 | $8.75 | 5,299 |
| 2026-08-24 | $8.52 | $21.68 | 61,400 | $8.78 | 2,167 |
| 2026-08-21 | $8.80 | $22.40 | 64,900 | $8.60 | 2,691 |
| 2026-08-20 | $8.44 | $21.48 | 85,400 | $8.90 | 3,815 |
| 2026-08-19 | $8.92 | $22.70 | 66,500 | $9.10 | 3,422 |
| 2026-08-18 | $8.97 | $22.83 | 93,500 | $9.26 | 5,646 |
| 2026-08-17 | $9.47 | $24.10 | 101,200 | $9.56 | 1,857 |
| 2026-08-14 | $9.37 | $23.85 | 88,300 | $9.45 | 3,253 |
| 2026-08-13 | $9.19 | $23.39 | 82,800 | $9.20 | 3,390 |
| 2026-08-12 | $9.21 | $23.44 | 175,400 | $10.13 | 4,284 |
| 2026-08-11 | $9.80 | $24.94 | 275,900 | $9.41 | 10,596 |
| 2026-08-10 | $8.67 | $22.07 | 108,300 | $9.56 | 2,717 |
| 2026-08-07 | $9.51 | $24.20 | 61,400 | $9.80 | 1,349 |
| 2026-08-06 | $9.49 | $24.15 | 69,700 | $9.70 | 1,774 |
| 2026-08-05 | $9.44 | $24.03 | 86,600 | $9.01 | 8,688 |
| 2026-08-04 | $9.00 | $22.91 | 202,400 | $8.56 | 6,948 |
| 2026-08-03 | $8.36 | $21.28 | 68,700 | $8.14 | 2,994 |
| 2026-07-31 | $8.04 | $20.46 | 63,000 | $8.32 | 3,193 |
| 2026-07-30 | $8.32 | $21.17 | 124,500 | $8.48 | 13,430 |
| 2026-07-29 | $8.04 | $20.46 | 145,900 | $8.09 | 6,397 |
| 2026-07-28 | $8.23 | $20.95 | 97,000 | $8.40 | 4,476 |
| 2026-07-27 | $8.69 | $22.12 | 107,200 | $8.62 | 5,842 |
| 2026-07-24 | $8.20 | $20.87 | 64,400 | $8.20 | 1,634 |
| 2026-07-23 | $8.43 | $21.45 | 134,300 | $8.11 | 8,723 |
| 2026-07-22 | $8.35 | $21.25 | 124,600 | $8.39 | 3,502 |
| 2026-07-21 | $8.38 | $21.33 | 129,600 | $7.92 | 5,070 |
| 2026-07-20 | $7.71 | $19.62 | 195,900 | $7.75 | 5,246 |
| 2026-07-17 | $7.66 | $19.49 | 186,000 | — | — |
| 2026-07-16 | $7.82 | $19.90 | 129,400 | — | — |
| 2026-07-15 | $8.11 | $20.64 | 153,000 | — | — |
| 2026-07-14 | $7.98 | $20.31 | 114,700 | — | — |
| 2026-07-13 | $7.69 | $19.57 | 206,900 | — | — |
| 2026-07-10 | $7.85 | $19.98 | 214,500 | — | — |
| 2026-07-09 | $7.64 | $19.44 | 604,300 | — | — |
| 2026-07-08 | $7.17 | $18.25 | 169,800 | — | — |
| 2026-07-07 | $7.38 | $18.78 | 267,800 | — | — |
| 2026-07-06 | $7.98 | $20.31 | 264,800 | — | — |
| 2026-07-02 | $7.35 | $18.71 | 358,300 | — | — |
| 2026-07-01 | $8.27 | $21.05 | 201,900 | — | — |
| 2026-06-30 | $8.65 | $22.01 | 220,500 | — | — |
| 2026-06-29 | $8.79 | $22.37 | 223,300 | — | — |
| 2026-06-26 | $9.35 | $23.80 | 2,152,500 | — | — |
| 2026-06-25 | $9.76 | $24.84 | 148,700 | — | — |
| 2026-06-24 | $9.82 | $24.99 | 139,200 | — | — |
| 2026-06-23 | $10.24 | $26.06 | 124,700 | — | — |
| 2026-06-22 | $10.64 | $27.08 | 112,500 | — | — |
| 2026-06-18 | $10.80 | $27.49 | 127,200 | — | — |
| 2026-06-17 | $10.88 | $27.69 | 101,100 | — | — |
| 2026-06-16 | $11.56 | $29.42 | 112,700 | — | — |
| 2026-06-15 | $11.92 | $30.34 | 228,600 | — | — |
| 2026-06-12 | $11.83 | $30.11 | 181,200 | — | — |
| 2026-06-11 | $11.21 | $28.53 | 96,300 | — | — |
| 2026-06-10 | $10.12 | $25.76 | 95,100 | — | — |
| 2026-06-09 | $10.44 | $26.57 | 103,300 | — | — |
| 2026-06-08 | $10.63 | $27.05 | 180,900 | — | — |
| 2026-06-05 | $9.76 | $24.84 | 180,800 | — | — |
| 2026-06-04 | $11.04 | $28.10 | 181,900 | — | — |
| 2026-06-03 | $11.70 | $29.78 | 138,200 | — | — |
| 2026-06-02 | $11.71 | $29.80 | 252,000 | — | — |
| 2026-06-01 | $11.22 | $28.56 | 78,900 | — | — |
| 2026-05-29 | $11.32 | $28.81 | 79,800 | — | — |
| 2026-05-28 | $11.33 | $28.84 | 101,300 | — | — |
| 2026-05-27 | $11.02 | $28.05 | 73,300 | — | — |
| 2026-05-26 | $10.83 | $27.56 | 211,600 | — | — |
| 2026-05-22 | $10.16 | $25.86 | 76,300 | — | — |
| 2026-05-21 | $10.15 | $25.83 | 125,200 | — | — |
| 2026-05-20 | $9.59 | $24.41 | 122,500 | — | — |
| 2026-05-19 | $8.95 | $22.78 | 186,400 | — | — |
| 2026-05-18 | $9.54 | $24.28 | 389,800 | — | — |
| 2026-05-15 | $10.85 | $27.61 | 75,900 | — | — |
| 2026-05-14 | $11.50 | $29.27 | 116,000 | — | — |
| 2026-05-13 | $11.22 | $28.56 | 170,500 | — | — |
| 2026-05-12 | $10.62 | $27.03 | 328,900 | — | — |
| 2026-05-11 | $11.86 | $30.18 | 168,100 | — | — |
| 2026-05-08 | $12.20 | $31.05 | 199,500 | — | — |
| 2026-05-07 | $11.49 | $29.24 | 124,000 | — | — |
| 2026-05-06 | $12.03 | $30.62 | 214,600 | — | — |
| 2026-05-05 | $11.25 | $28.63 | 178,500 | — | — |
| 2026-05-04 | $10.45 | $26.60 | 127,000 | — | — |
| 2026-05-01 | $10.47 | $26.65 | 64,300 | — | — |
| 2026-04-30 | $10.92 | $27.79 | 147,400 | — | — |
| 2026-04-29 | $10.12 | $25.76 | 88,500 | — | — |
| 2026-04-28 | $10.10 | $25.70 | 255,500 | — | — |
| 2026-04-27 | $10.58 | $26.93 | 164,600 | — | — |
| 2026-04-24 | $10.36 | $26.37 | 138,600 | — | — |
| 2026-04-23 | $10.27 | $26.14 | 175,400 | — | — |
| 2026-04-22 | $10.86 | $27.64 | 319,100 | — | — |
| 2026-04-21 | $9.71 | $24.71 | 76,600 | — | — |
| 2026-04-20 | $9.75 | $24.81 | 96,600 | — | — |
| 2026-04-17 | $9.47 | $24.10 | 142,200 | — | — |
| 2026-04-16 | $9.19 | $23.39 | 116,900 | — | — |
| 2026-04-15 | $8.89 | $22.63 | 102,500 | — | — |