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 — 2026
| 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 | — | — |
| 2026-04-14 | $9.00 | $22.91 | 123,300 | — | — |
| 2026-04-13 | $8.76 | $22.29 | 126,500 | — | — |
| 2026-04-10 | $8.14 | $20.72 | 78,700 | — | — |
| 2026-04-09 | $8.33 | $21.20 | 168,500 | — | — |
| 2026-04-08 | $7.53 | $19.16 | 257,700 | — | — |
| 2026-04-07 | $6.66 | $16.95 | 135,500 | — | — |
| 2026-04-06 | $7.12 | $18.12 | 85,800 | — | — |
| 2026-04-02 | $7.17 | $18.25 | 105,200 | — | — |
| 2026-04-01 | $7.20 | $18.32 | 152,700 | — | — |
| 2026-03-31 | $6.72 | $17.10 | 135,200 | — | — |
| 2026-03-30 | $6.46 | $16.44 | 126,200 | — | — |
| 2026-03-27 | $6.86 | $17.46 | 131,200 | — | — |
| 2026-03-26 | $7.06 | $17.97 | 147,900 | — | — |
| 2026-03-25 | $7.43 | $18.91 | 134,100 | — | — |
| 2026-03-24 | $7.39 | $18.81 | 202,300 | — | — |
| 2026-03-23 | $7.29 | $18.55 | 222,500 | — | — |
| 2026-03-20 | $6.86 | $17.46 | 371,000 | — | — |
| 2026-03-19 | $6.90 | $17.56 | 544,400 | — | — |
| 2026-03-18 | $6.35 | $16.16 | 444,400 | — | — |
| 2026-03-17 | $6.63 | $16.87 | 1,704,300 | — | — |
| 2026-03-16 | $8.35 | $21.25 | 355,200 | — | — |
| 2026-03-13 | $8.24 | $20.97 | 206,600 | — | — |
| 2026-03-12 | $8.79 | $22.37 | 262,300 | — | — |
| 2026-03-11 | $9.52 | $24.23 | 298,100 | — | — |
| 2026-03-10 | $9.99 | $25.42 | 369,300 | — | — |
| 2026-03-09 | $9.10 | $23.16 | 302,100 | — | — |
| 2026-03-06 | $8.25 | $21.00 | 297,600 | — | — |
| 2026-03-05 | $9.23 | $23.49 | 164,700 | — | — |
| 2026-03-04 | $9.36 | $23.82 | 132,900 | — | — |
| 2026-03-03 | $9.07 | $23.08 | 200,300 | — | — |
| 2026-03-02 | $9.40 | $23.92 | 172,200 | — | — |
| 2026-02-27 | $9.11 | $23.19 | 231,800 | — | — |
| 2026-02-26 | $9.50 | $24.18 | 338,200 | — | — |
| 2026-02-25 | $9.52 | $24.23 | 252,400 | — | — |
| 2026-02-24 | $9.17 | $23.34 | 376,300 | — | — |
| 2026-02-23 | $8.77 | $22.32 | 362,400 | — | — |
| 2026-02-20 | $8.86 | $22.55 | 514,700 | — | — |
| 2026-02-19 | $8.56 | $21.79 | 246,600 | — | — |
| 2026-02-18 | $7.89 | $20.08 | 296,900 | — | — |
| 2026-02-17 | $7.60 | $19.34 | 300,100 | — | — |
| 2026-02-13 | $7.79 | $19.83 | 288,000 | — | — |
| 2026-02-12 | $7.54 | $19.19 | 326,500 | — | — |
| 2026-02-11 | $8.30 | $21.12 | 371,200 | — | — |
| 2026-02-10 | $8.45 | $21.51 | 763,000 | — | — |
| 2026-02-09 | $7.84 | $19.95 | 645,600 | — | — |
| 2026-02-06 | $6.79 | $17.28 | 232,200 | — | — |
| 2026-02-05 | $6.32 | $16.08 | 399,300 | — | — |
| 2026-02-04 | $6.62 | $16.85 | 323,100 | — | — |
| 2026-02-03 | $6.23 | $15.86 | 376,300 | — | — |
| 2026-02-02 | $5.66 | $14.40 | 130,900 | — | — |
| 2026-01-30 | $5.57 | $14.18 | 211,300 | — | — |
| 2026-01-29 | $5.82 | $14.81 | 130,200 | — | — |
| 2026-01-28 | $5.95 | $15.14 | 214,800 | — | — |
| 2026-01-27 | $6.04 | $15.37 | 187,900 | — | — |
| 2026-01-26 | $5.89 | $14.99 | 256,200 | — | — |
| 2026-01-23 | $5.98 | $15.22 | 195,000 | — | — |
| 2026-01-22 | $6.00 | $15.27 | 284,500 | — | — |
| 2026-01-21 | $5.60 | $14.25 | 101,700 | — | — |
| 2026-01-20 | $5.51 | $14.02 | 174,800 | — | — |
| 2026-01-16 | $5.70 | $14.51 | 147,300 | — | — |
| 2026-01-15 | $5.78 | $14.71 | 199,900 | — | — |
| 2026-01-14 | $6.00 | $15.27 | 679,500 | — | — |
| 2026-01-13 | $5.50 | $14.00 | 258,500 | — | — |
| 2026-01-12 | $5.78 | $14.71 | 314,900 | — | — |
| 2026-01-09 | $5.17 | $13.16 | 153,300 | — | — |
| 2026-01-08 | $5.46 | $13.90 | 120,500 | — | — |
| 2026-01-07 | $5.39 | $13.72 | 180,900 | — | — |
| 2026-01-06 | $5.14 | $13.08 | 270,100 | — | — |
| 2026-01-05 | $5.39 | $13.72 | 220,200 | — | — |
| 2026-01-02 | $4.97 | $12.65 | 269,400 | — | — |