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 | — | — | — | $7.28 | 1 |
| 2026-09-01 | — | — | — | $6.74 | 778 |
| 2026-08-31 | — | — | — | $7.59 | 6 |
| 2026-08-27 | $7.70 | $34.87 | 16,500 | $7.36 | 262 |
| 2026-08-26 | $7.65 | $34.64 | 1,100 | $7.87 | 1 |
| 2026-08-25 | $7.70 | $34.87 | 3,200 | $7.91 | 100 |
| 2026-08-24 | $8.18 | $37.04 | 21,900 | $8.11 | 2 |
| 2026-08-21 | $7.80 | $35.32 | 1,500 | — | — |
| 2026-08-20 | $7.80 | $35.32 | 600 | — | — |
| 2026-08-19 | $7.88 | $35.69 | 6,300 | — | — |
| 2026-08-18 | $7.66 | $34.69 | 2,200 | — | — |
| 2026-08-17 | $7.86 | $35.60 | 2,000 | — | — |
| 2026-08-14 | $8.00 | $36.23 | 700 | $8.19 | 13 |
| 2026-08-13 | $7.99 | $36.18 | 1,400 | — | — |
| 2026-08-12 | $7.95 | $36.00 | 1,200 | — | — |
| 2026-08-11 | $8.00 | $36.23 | 1,300 | — | — |
| 2026-08-10 | $8.15 | $36.91 | 15,500 | $8.17 | 101 |
| 2026-08-07 | $7.74 | $35.05 | 2,900 | $7.90 | 100 |
| 2026-08-06 | $7.89 | $35.73 | 9,200 | — | — |
| 2026-08-05 | $7.67 | $34.73 | 171,900 | $8.09 | 212 |
| 2026-08-04 | $8.02 | $36.32 | 2,700 | — | — |
| 2026-08-03 | $7.64 | $34.60 | 4,500 | — | — |
| 2026-07-31 | $8.21 | $37.18 | 3,000 | $8.24 | 252 |
| 2026-07-30 | $8.00 | $36.23 | 4,600 | $8.23 | 1 |
| 2026-07-29 | $8.86 | $40.12 | 1,900 | — | — |
| 2026-07-28 | $8.80 | $39.85 | 1,300 | — | — |
| 2026-07-27 | $9.01 | $40.80 | 5,800 | $9.26 | 307 |
| 2026-07-24 | $9.20 | $41.66 | 6,200 | $9.40 | 16 |
| 2026-07-23 | $9.26 | $41.94 | 21,800 | $9.14 | 15 |
| 2026-07-22 | $9.00 | $40.76 | 14,300 | $9.12 | 53 |
| 2026-07-21 | $9.22 | $41.75 | 6,800 | $9.25 | 658 |
| 2026-07-20 | $9.35 | $42.34 | 3,300 | — | — |
| 2026-07-17 | $9.18 | $41.57 | 20,300 | — | — |
| 2026-07-16 | $9.35 | $42.34 | 11,600 | — | — |
| 2026-07-15 | $9.30 | $42.12 | 18,300 | — | — |
| 2026-07-14 | $9.35 | $42.34 | 15,800 | — | — |
| 2026-07-13 | $9.32 | $42.21 | 5,300 | — | — |
| 2026-07-10 | $9.30 | $42.12 | 7,100 | — | — |
| 2026-07-09 | $9.25 | $41.89 | 1,900 | — | — |
| 2026-07-08 | $9.52 | $43.11 | 4,200 | — | — |
| 2026-07-07 | $9.21 | $41.71 | 1,700 | — | — |
| 2026-07-06 | $9.21 | $41.71 | 3,700 | — | — |
| 2026-07-02 | $9.49 | $42.98 | 6,300 | — | — |
| 2026-07-01 | $9.65 | $43.70 | 2,200 | — | — |
| 2026-06-30 | $9.62 | $43.57 | 6,100 | — | — |
| 2026-06-29 | $9.88 | $44.74 | 8,000 | — | — |
| 2026-06-26 | $10.07 | $45.60 | 1,000 | — | — |
| 2026-06-25 | $9.25 | $41.89 | 40,900 | — | — |
| 2026-06-24 | $9.90 | $44.83 | 8,700 | — | — |
| 2026-06-23 | $9.62 | $43.57 | 1,500 | — | — |
| 2026-06-22 | $9.44 | $42.75 | 14,000 | — | — |
| 2026-06-18 | $9.54 | $43.20 | 7,900 | — | — |
| 2026-06-17 | $9.35 | $42.34 | 23,300 | — | — |
| 2026-06-16 | $9.52 | $43.11 | 13,300 | — | — |
| 2026-06-15 | $9.58 | $43.38 | 9,900 | — | — |
| 2026-06-12 | $10.62 | $48.09 | 11,000 | — | — |
| 2026-06-11 | $11.32 | $51.26 | 22,900 | — | — |
| 2026-06-10 | $12.92 | $58.51 | 36,900 | — | — |
| 2026-06-09 | $10.40 | $47.10 | 60,600 | — | — |
| 2026-06-08 | $9.98 | $45.20 | 98,700 | — | — |
| 2026-06-05 | $8.88 | $40.21 | 56,500 | — | — |
| 2026-06-04 | $9.52 | $43.11 | 89,700 | — | — |
| 2026-06-03 | $9.25 | $41.89 | 39,500 | — | — |
| 2026-06-02 | $8.30 | $37.59 | 15,180 | — | — |
| 2026-06-01 | $7.70 | $34.87 | 12,620 | — | — |
| 2026-05-29 | $7.80 | $35.32 | 10,890 | — | — |
| 2026-05-28 | $7.10 | $32.15 | 18,910 | — | — |
| 2026-05-27 | $6.20 | $28.08 | 8,130 | — | — |
| 2026-05-26 | $5.80 | $26.27 | 5,530 | — | — |
| 2026-05-22 | $5.40 | $24.45 | 9,580 | — | — |
| 2026-05-21 | $5.10 | $23.10 | 6,790 | — | — |
| 2026-05-20 | $5.30 | $24.00 | 10,470 | — | — |
| 2026-05-19 | $6.00 | $27.17 | 29,380 | — | — |
| 2026-05-18 | $5.60 | $25.36 | 2,600 | — | — |
| 2026-05-15 | $5.90 | $26.72 | 1,630 | — | — |
| 2026-05-14 | $6.10 | $27.62 | 5,420 | — | — |
| 2026-05-13 | $5.70 | $25.81 | 6,570 | — | — |
| 2026-05-12 | $6.10 | $27.62 | 2,740 | — | — |
| 2026-05-11 | $6.20 | $28.08 | 15,980 | — | — |
| 2026-05-08 | $6.30 | $28.53 | 9,430 | — | — |
| 2026-05-07 | $6.80 | $30.79 | 2,990 | — | — |
| 2026-05-06 | $7.10 | $32.15 | 14,390 | — | — |
| 2026-05-05 | $7.40 | $33.51 | 7,040 | — | — |
| 2026-05-04 | $7.50 | $33.97 | 10,870 | — | — |
| 2026-05-01 | $7.60 | $34.42 | 1,110 | — | — |
| 2026-04-30 | $7.70 | $34.87 | 4,600 | — | — |
| 2026-04-29 | $7.50 | $33.97 | 620 | — | — |
| 2026-04-28 | $7.70 | $34.87 | 2,370 | — | — |
| 2026-04-27 | $7.60 | $34.42 | 980 | — | — |
| 2026-04-24 | $8.00 | $36.23 | 3,090 | — | — |
| 2026-04-23 | $7.40 | $33.51 | 15,430 | — | — |
| 2026-04-22 | $7.80 | $35.32 | 11,610 | — | — |
| 2026-04-21 | $8.30 | $37.59 | 2,970 | — | — |
| 2026-04-20 | $8.20 | $37.14 | 2,610 | — | — |
| 2026-04-17 | $8.60 | $38.95 | 1,510 | — | — |
| 2026-04-16 | $8.40 | $38.04 | 460 | — | — |
| 2026-04-15 | $8.70 | $39.40 | 320 | — | — |
| 2026-04-14 | $8.30 | $37.59 | 3,660 | — | — |
| 2026-04-13 | $9.20 | $41.66 | 16,390 | — | — |
| 2026-04-10 | $8.10 | $36.68 | 1,270 | — | — |