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
- 1973-02-23 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 | — | — | — | $10.15 | 166 |
| 2026-09-03 | — | — | — | $10.24 | 133 |
| 2026-08-31 | — | — | — | $10.48 | 2 |
| 2026-08-27 | $10.10 | $46.95 | 1,500 | — | — |
| 2026-08-26 | $10.34 | $48.06 | 900 | $10.18 | 20 |
| 2026-08-25 | $9.97 | $46.34 | 1,100 | — | — |
| 2026-08-24 | $10.01 | $46.53 | 2,200 | $10.20 | 1 |
| 2026-08-21 | $10.35 | $48.11 | 400 | — | — |
| 2026-08-20 | $9.93 | $46.16 | 0 | — | — |
| 2026-08-19 | $9.93 | $46.16 | 3,400 | — | — |
| 2026-08-18 | $10.18 | $47.32 | 0 | $9.89 | 1 |
| 2026-08-17 | $10.18 | $47.32 | 700 | — | — |
| 2026-08-14 | $10.33 | $48.02 | 3,800 | — | — |
| 2026-08-13 | $10.33 | $48.02 | 2,400 | — | — |
| 2026-08-12 | $10.10 | $46.95 | 1,700 | — | — |
| 2026-08-11 | $10.30 | $47.88 | 0 | — | — |
| 2026-08-10 | $10.30 | $47.88 | 1,600 | — | — |
| 2026-08-07 | $10.61 | $49.32 | 800 | — | — |
| 2026-08-06 | $10.38 | $48.25 | 4,700 | — | — |
| 2026-08-05 | $10.40 | $48.34 | 3,100 | — | — |
| 2026-08-04 | $10.01 | $46.53 | 7,000 | — | — |
| 2026-08-03 | $10.44 | $48.53 | 600 | — | — |
| 2026-07-31 | $10.40 | $48.34 | 900 | — | — |
| 2026-07-30 | $10.50 | $48.81 | 0 | — | — |
| 2026-07-29 | $10.50 | $48.81 | 900 | — | — |
| 2026-07-28 | $10.40 | $48.34 | 3,900 | — | — |
| 2026-07-27 | $10.36 | $48.16 | 14,500 | $10.39 | 100 |
| 2026-07-24 | $9.90 | $46.02 | 300 | — | — |
| 2026-07-23 | $10.15 | $47.18 | 1,100 | $10.03 | 203 |
| 2026-07-22 | $10.17 | $47.27 | 1,200 | $10.15 | 2 |
| 2026-07-21 | $9.75 | $45.32 | 1,000 | $10.08 | 2 |
| 2026-07-20 | $9.95 | $46.25 | 2,500 | — | — |
| 2026-07-17 | $10.10 | $46.95 | 3,600 | — | — |
| 2026-07-16 | $9.82 | $45.65 | 4,400 | — | — |
| 2026-07-15 | $10.10 | $46.95 | 1,000 | — | — |
| 2026-07-14 | $9.85 | $45.79 | 4,000 | — | — |
| 2026-07-13 | $9.95 | $46.25 | 2,700 | — | — |
| 2026-07-10 | $10.40 | $48.34 | 1,300 | — | — |
| 2026-07-09 | $9.95 | $46.25 | 5,100 | — | — |
| 2026-07-08 | $10.24 | $47.60 | 2,000 | — | — |
| 2026-07-07 | $10.30 | $47.88 | 800 | — | — |
| 2026-07-06 | $10.20 | $47.41 | 700 | — | — |
| 2026-07-02 | $10.33 | $48.02 | 1,800 | — | — |
| 2026-07-01 | $10.35 | $48.11 | 1,300 | — | — |
| 2026-06-30 | $10.41 | $48.39 | 600 | — | — |
| 2026-06-29 | $10.31 | $47.92 | 1,300 | — | — |
| 2026-06-26 | $10.28 | $47.78 | 0 | — | — |
| 2026-06-25 | $10.28 | $47.78 | 2,800 | — | — |
| 2026-06-24 | $10.03 | $46.62 | 3,200 | — | — |
| 2026-06-23 | $10.76 | $50.02 | 600 | — | — |
| 2026-06-22 | $10.93 | $50.81 | 1,100 | — | — |
| 2026-06-18 | $11.12 | $51.69 | 600 | — | — |
| 2026-06-17 | $10.63 | $49.41 | 3,400 | — | — |
| 2026-06-16 | $10.34 | $48.06 | 5,400 | — | — |
| 2026-06-15 | $10.20 | $47.41 | 8,700 | — | — |
| 2026-06-12 | $10.19 | $47.37 | 3,700 | — | — |
| 2026-06-11 | $10.00 | $46.48 | 700 | — | — |
| 2026-06-10 | $10.14 | $47.13 | 2,800 | — | — |
| 2026-06-09 | $9.51 | $44.20 | 3,700 | — | — |
| 2026-06-08 | $10.35 | $48.11 | 4,100 | — | — |
| 2026-06-05 | $10.20 | $47.41 | 1,900 | — | — |
| 2026-06-04 | $10.36 | $48.16 | 1,500 | — | — |
| 2026-06-03 | $10.25 | $47.64 | 0 | — | — |
| 2026-06-02 | $10.25 | $47.64 | 9,100 | — | — |
| 2026-06-01 | $9.75 | $45.32 | 6,400 | — | — |
| 2026-05-29 | $9.63 | $44.76 | 4,500 | — | — |
| 2026-05-28 | $10.00 | $46.48 | 8,900 | — | — |
| 2026-05-27 | $9.50 | $44.16 | 5,100 | — | — |
| 2026-05-26 | $9.50 | $44.16 | 4,900 | — | — |
| 2026-05-22 | $9.75 | $45.32 | 16,200 | — | — |
| 2026-05-21 | $9.60 | $44.62 | 5,700 | — | — |
| 2026-05-20 | $9.99 | $46.44 | 4,100 | — | — |
| 2026-05-19 | $9.75 | $45.32 | 6,100 | — | — |
| 2026-05-18 | $9.52 | $44.25 | 2,100 | — | — |
| 2026-05-15 | $9.82 | $45.65 | 7,000 | — | — |
| 2026-05-14 | $9.88 | $45.92 | 900 | — | — |
| 2026-05-13 | $9.85 | $45.79 | 2,800 | — | — |
| 2026-05-12 | $10.10 | $46.95 | 1,500 | — | — |
| 2026-05-11 | $10.00 | $46.48 | 34,100 | — | — |
| 2026-05-08 | $11.40 | $52.99 | 2,100 | — | — |
| 2026-05-07 | $10.90 | $50.67 | 4,700 | — | — |
| 2026-05-06 | $10.76 | $50.02 | 6,900 | — | — |
| 2026-05-05 | $10.54 | $48.99 | 1,500 | — | — |
| 2026-05-04 | $11.10 | $51.60 | 1,000 | — | — |
| 2026-05-01 | $10.91 | $50.71 | 600 | — | — |
| 2026-04-30 | $11.40 | $52.99 | 900 | — | — |
| 2026-04-29 | $11.30 | $52.53 | 2,000 | — | — |
| 2026-04-28 | $11.80 | $54.85 | 7,700 | — | — |
| 2026-04-27 | $11.59 | $53.87 | 600 | — | — |
| 2026-04-24 | $11.83 | $54.99 | 3,400 | — | — |
| 2026-04-23 | $11.60 | $53.92 | 3,200 | — | — |
| 2026-04-22 | $11.99 | $55.73 | 8,400 | — | — |
| 2026-04-21 | $10.75 | $49.97 | 900 | — | — |
| 2026-04-20 | $10.66 | $49.55 | 2,600 | — | — |
| 2026-04-17 | $10.85 | $50.43 | 1,400 | — | — |
| 2026-04-16 | $10.77 | $50.06 | 4,600 | — | — |
| 2026-04-15 | $10.95 | $50.90 | 0 | — | — |
| 2026-04-14 | $10.95 | $50.90 | 2,300 | — | — |
| 2026-04-13 | $10.25 | $47.64 | 2,400 | — | — |
| 2026-04-10 | $10.11 | $46.99 | 4,800 | — | — |
| 2026-04-09 | $10.26 | $47.69 | 8,300 | — | — |
| 2026-04-08 | $10.06 | $46.76 | 2,700 | — | — |
| 2026-04-07 | $10.01 | $46.53 | 2,100 | — | — |
| 2026-04-06 | $9.98 | $46.39 | 2,100 | — | — |
| 2026-04-02 | $10.24 | $47.60 | 2,000 | — | — |
| 2026-04-01 | $10.15 | $47.18 | 5,700 | — | — |
| 2026-03-31 | $9.95 | $46.25 | 2,100 | — | — |
| 2026-03-30 | $9.75 | $45.32 | 3,400 | — | — |
| 2026-03-27 | $10.02 | $46.58 | 6,200 | — | — |
| 2026-03-26 | $11.16 | $51.87 | 6,000 | — | — |
| 2026-03-25 | $12.75 | $59.27 | 2,800 | — | — |
| 2026-03-24 | $12.60 | $58.57 | 6,300 | — | — |
| 2026-03-23 | $13.90 | $64.61 | 2,000 | — | — |
| 2026-03-20 | $14.25 | $66.24 | 3,500 | — | — |
| 2026-03-19 | $13.75 | $63.91 | 4,600 | — | — |
| 2026-03-18 | $14.25 | $66.24 | 0 | — | — |
| 2026-03-17 | $14.25 | $66.24 | 6,400 | — | — |
| 2026-03-16 | $14.50 | $67.40 | 1,400 | — | — |
| 2026-03-13 | $13.57 | $63.08 | 0 | — | — |
| 2026-03-12 | $13.57 | $63.08 | 300 | — | — |
| 2026-03-11 | $14.01 | $65.12 | 0 | — | — |
| 2026-03-10 | $14.01 | $65.12 | 0 | — | — |
| 2026-03-09 | $14.01 | $65.12 | 500 | — | — |
| 2026-03-06 | $14.39 | $66.89 | 3,000 | — | — |
| 2026-03-05 | $14.52 | $67.35 | 12,600 | — | — |
| 2026-03-04 | $14.00 | $64.94 | 1,100 | — | — |
| 2026-03-03 | $13.92 | $64.57 | 3,500 | — | — |
| 2026-03-02 | $13.92 | $64.57 | 5,700 | — | — |
| 2026-02-27 | $13.50 | $62.62 | 1,300 | — | — |
| 2026-02-26 | $14.00 | $64.94 | 1,300 | — | — |
| 2026-02-25 | $14.26 | $66.15 | 1,200 | — | — |
| 2026-02-24 | $14.05 | $65.17 | 15,000 | — | — |
| 2026-02-23 | $14.00 | $64.94 | 2,600 | — | — |
| 2026-02-20 | $13.98 | $64.85 | 600 | — | — |
| 2026-02-19 | $13.99 | $64.89 | 3,800 | — | — |
| 2026-02-18 | $13.62 | $63.18 | 600 | — | — |
| 2026-02-17 | $13.25 | $61.46 | 1,800 | — | — |
| 2026-02-13 | $13.98 | $64.85 | 1,700 | — | — |
| 2026-02-12 | $13.35 | $61.93 | 1,500 | — | — |
| 2026-02-11 | $13.98 | $64.85 | 2,000 | — | — |
| 2026-02-10 | $13.61 | $63.13 | 6,700 | — | — |
| 2026-02-09 | $13.53 | $62.76 | 900 | — | — |
| 2026-02-06 | $13.59 | $63.04 | 0 | — | — |
| 2026-02-05 | $13.59 | $63.04 | 1,400 | — | — |
| 2026-02-04 | $13.20 | $61.23 | 0 | — | — |
| 2026-02-03 | $13.20 | $61.23 | 1,700 | — | — |
| 2026-02-02 | $12.69 | $58.86 | 3,100 | — | — |
| 2026-01-30 | $13.15 | $61.00 | 8,100 | — | — |
| 2026-01-29 | $13.69 | $63.50 | 2,100 | — | — |
| 2026-01-28 | $14.02 | $65.03 | 7,200 | — | — |
| 2026-01-27 | $13.59 | $63.04 | 5,800 | — | — |
| 2026-01-26 | $12.88 | $59.75 | 1,500 | — | — |
| 2026-01-23 | $13.40 | $62.16 | 7,800 | — | — |
| 2026-01-22 | $13.85 | $64.25 | 7,200 | — | — |
| 2026-01-21 | $13.38 | $62.06 | 2,400 | — | — |
| 2026-01-20 | $14.00 | $64.94 | 2,600 | — | — |
| 2026-01-16 | $14.11 | $65.45 | 3,700 | — | — |
| 2026-01-15 | $14.50 | $67.26 | 6,400 | — | — |
| 2026-01-14 | $14.66 | $68.00 | 2,500 | — | — |
| 2026-01-13 | $13.95 | $64.71 | 1,400 | — | — |
| 2026-01-12 | $14.46 | $67.07 | 3,000 | — | — |
| 2026-01-09 | $14.30 | $66.33 | 5,700 | — | — |
| 2026-01-08 | $14.53 | $67.40 | 7,000 | — | — |
| 2026-01-07 | $14.10 | $65.40 | 3,000 | — | — |
| 2026-01-06 | $14.00 | $64.94 | 13,800 | — | — |
| 2026-01-05 | $13.97 | $64.80 | 7,200 | — | — |
| 2026-01-02 | $14.00 | $64.94 | 3,800 | — | — |