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 | — | — | — | $12.78 | 1,460 |
| 2026-09-03 | — | — | — | $12.45 | 635 |
| 2026-09-02 | — | — | — | $12.48 | 3,414 |
| 2026-09-01 | — | — | — | $12.05 | 2,215 |
| 2026-08-31 | — | — | — | $12.07 | 809 |
| 2026-08-28 | — | — | — | $12.30 | 502 |
| 2026-08-27 | $12.17 | $50.84 | 24,300 | $12.42 | 749 |
| 2026-08-26 | $12.39 | $51.76 | 28,100 | $12.42 | 1,250 |
| 2026-08-25 | $12.58 | $52.55 | 24,500 | $12.75 | 1,147 |
| 2026-08-24 | $12.73 | $53.18 | 37,500 | $12.93 | 910 |
| 2026-08-21 | $12.63 | $52.76 | 19,500 | $12.54 | 553 |
| 2026-08-20 | $12.60 | $52.63 | 31,000 | $12.45 | 1,135 |
| 2026-08-19 | $12.82 | $53.55 | 40,700 | $12.71 | 1,535 |
| 2026-08-18 | $12.57 | $52.51 | 49,500 | $12.87 | 1,161 |
| 2026-08-17 | $12.75 | $53.26 | 48,000 | $12.91 | 1,237 |
| 2026-08-14 | $13.03 | $54.43 | 30,800 | $13.25 | 1,997 |
| 2026-08-13 | $13.15 | $54.35 | 52,900 | $13.26 | 4,240 |
| 2026-08-12 | $13.36 | $55.21 | 84,300 | $12.97 | 2,810 |
| 2026-08-11 | $12.80 | $52.90 | 77,000 | $13.26 | 3,527 |
| 2026-08-10 | $12.89 | $53.27 | 181,900 | $13.40 | 5,447 |
| 2026-08-07 | $14.08 | $58.19 | 56,900 | $13.83 | 1,030 |
| 2026-08-06 | $14.13 | $58.40 | 58,000 | $14.39 | 847 |
| 2026-08-05 | $13.83 | $57.16 | 65,900 | $13.90 | 4,496 |
| 2026-08-04 | $13.95 | $57.65 | 173,200 | $13.98 | 4,260 |
| 2026-08-03 | $12.92 | $53.40 | 102,200 | $12.61 | 1,718 |
| 2026-07-31 | $11.85 | $48.97 | 40,700 | $12.19 | 1,254 |
| 2026-07-30 | $12.25 | $50.63 | 33,300 | $12.34 | 495 |
| 2026-07-29 | $12.76 | $52.74 | 41,100 | $12.58 | 405 |
| 2026-07-28 | $12.94 | $53.48 | 69,400 | $12.85 | 491 |
| 2026-07-27 | $12.50 | $51.66 | 45,000 | $12.60 | 1,169 |
| 2026-07-24 | $12.33 | $50.96 | 21,900 | $12.79 | 223 |
| 2026-07-23 | $12.60 | $52.07 | 30,200 | $12.94 | 1,297 |
| 2026-07-22 | $12.95 | $53.52 | 35,000 | $13.05 | 1,546 |
| 2026-07-21 | $13.06 | $53.98 | 36,200 | $13.10 | 847 |
| 2026-07-20 | $12.90 | $53.31 | 28,600 | $13.37 | 546 |
| 2026-07-17 | $13.35 | $55.17 | 37,700 | — | — |
| 2026-07-16 | $13.46 | $55.63 | 37,200 | — | — |
| 2026-07-15 | $13.29 | $54.93 | 37,800 | — | — |
| 2026-07-14 | $12.83 | $53.02 | 23,700 | — | — |
| 2026-07-13 | $13.13 | $54.26 | 46,100 | — | — |
| 2026-07-10 | $13.04 | $53.89 | 20,500 | — | — |
| 2026-07-09 | $12.87 | $53.19 | 39,300 | — | — |
| 2026-07-08 | $12.70 | $52.49 | 44,100 | — | — |
| 2026-07-07 | $13.01 | $53.77 | 49,200 | — | — |
| 2026-07-06 | $12.83 | $53.02 | 79,500 | — | — |
| 2026-07-02 | $13.04 | $53.89 | 19,900 | — | — |
| 2026-07-01 | $13.14 | $54.31 | 41,000 | — | — |
| 2026-06-30 | $13.12 | $54.22 | 30,600 | — | — |
| 2026-06-29 | $13.24 | $54.72 | 51,200 | — | — |
| 2026-06-26 | $12.75 | $52.69 | 231,000 | — | — |
| 2026-06-25 | $13.16 | $54.39 | 31,600 | — | — |
| 2026-06-24 | $13.37 | $55.26 | 45,500 | — | — |
| 2026-06-23 | $13.44 | $55.55 | 85,400 | — | — |
| 2026-06-22 | $11.63 | $48.07 | 230,300 | — | — |
| 2026-06-18 | $13.71 | $56.66 | 49,700 | — | — |
| 2026-06-17 | $13.41 | $55.42 | 31,900 | — | — |
| 2026-06-16 | $13.44 | $55.55 | 24,600 | — | — |
| 2026-06-15 | $13.55 | $56.00 | 38,400 | — | — |
| 2026-06-12 | $13.88 | $57.36 | 47,000 | — | — |
| 2026-06-11 | $13.47 | $55.67 | 32,100 | — | — |
| 2026-06-10 | $13.35 | $55.17 | 47,700 | — | — |
| 2026-06-09 | $13.04 | $53.89 | 27,500 | — | — |
| 2026-06-08 | $12.97 | $53.60 | 58,100 | — | — |
| 2026-06-05 | $12.82 | $52.98 | 20,600 | — | — |
| 2026-06-04 | $12.98 | $53.64 | 21,500 | — | — |
| 2026-06-03 | $12.67 | $52.36 | 54,800 | — | — |
| 2026-06-02 | $12.83 | $53.02 | 29,400 | — | — |
| 2026-06-01 | $13.35 | $55.17 | 55,300 | — | — |
| 2026-05-29 | $12.79 | $52.86 | 41,300 | — | — |
| 2026-05-28 | $13.25 | $54.76 | 46,200 | — | — |
| 2026-05-27 | $12.65 | $52.28 | 30,900 | — | — |
| 2026-05-26 | $12.29 | $50.79 | 65,000 | — | — |
| 2026-05-22 | $11.63 | $48.07 | 31,000 | — | — |
| 2026-05-21 | $12.03 | $49.72 | 32,600 | — | — |
| 2026-05-20 | $11.50 | $47.53 | 66,700 | — | — |
| 2026-05-19 | $11.31 | $46.74 | 26,900 | — | — |
| 2026-05-18 | $11.67 | $48.23 | 54,600 | — | — |
| 2026-05-15 | $11.33 | $46.83 | 42,000 | — | — |
| 2026-05-14 | $11.87 | $48.48 | 33,200 | — | — |
| 2026-05-13 | $11.75 | $47.99 | 43,300 | — | — |
| 2026-05-12 | $11.50 | $46.97 | 48,500 | — | — |
| 2026-05-11 | $11.36 | $46.40 | 67,400 | — | — |
| 2026-05-08 | $11.57 | $47.25 | 35,800 | — | — |
| 2026-05-07 | $12.00 | $49.01 | 22,900 | — | — |
| 2026-05-06 | $11.96 | $48.85 | 38,200 | — | — |
| 2026-05-05 | $11.67 | $47.66 | 27,700 | — | — |
| 2026-05-04 | $11.54 | $47.13 | 48,700 | — | — |
| 2026-05-01 | $11.52 | $47.05 | 25,900 | — | — |
| 2026-04-30 | $11.28 | $46.07 | 23,600 | — | — |
| 2026-04-29 | $11.32 | $46.23 | 24,700 | — | — |
| 2026-04-28 | $11.54 | $47.13 | 35,900 | — | — |
| 2026-04-27 | $11.41 | $46.60 | 31,700 | — | — |
| 2026-04-24 | $11.76 | $48.03 | 33,900 | — | — |
| 2026-04-23 | $11.33 | $46.27 | 15,800 | — | — |
| 2026-04-22 | $11.30 | $46.15 | 30,900 | — | — |
| 2026-04-21 | $11.33 | $46.27 | 18,600 | — | — |
| 2026-04-20 | $11.72 | $47.87 | 31,200 | — | — |
| 2026-04-17 | $11.45 | $46.76 | 28,100 | — | — |
| 2026-04-16 | $10.99 | $44.88 | 45,900 | — | — |
| 2026-04-15 | $10.86 | $44.35 | 18,400 | — | — |
| 2026-04-14 | $10.70 | $43.70 | 18,900 | — | — |
| 2026-04-13 | $10.73 | $43.82 | 24,600 | — | — |
| 2026-04-10 | $10.76 | $43.94 | 25,700 | — | — |
| 2026-04-09 | $10.65 | $43.50 | 79,400 | — | — |
| 2026-04-08 | $10.50 | $42.88 | 35,000 | — | — |
| 2026-04-07 | $10.23 | $41.78 | 26,500 | — | — |
| 2026-04-06 | $10.38 | $42.39 | 22,400 | — | — |
| 2026-04-02 | $10.39 | $42.43 | 27,700 | — | — |
| 2026-04-01 | $10.29 | $42.03 | 16,400 | — | — |
| 2026-03-31 | $10.16 | $41.49 | 16,900 | — | — |
| 2026-03-30 | $10.05 | $41.05 | 27,100 | — | — |
| 2026-03-27 | $9.98 | $40.76 | 26,600 | — | — |
| 2026-03-26 | $10.03 | $40.96 | 16,100 | — | — |
| 2026-03-25 | $10.16 | $41.49 | 35,300 | — | — |
| 2026-03-24 | $10.33 | $42.19 | 25,200 | — | — |
| 2026-03-23 | $10.40 | $42.47 | 55,100 | — | — |
| 2026-03-20 | $9.97 | $40.72 | 93,300 | — | — |
| 2026-03-19 | $10.23 | $41.78 | 85,600 | — | — |
| 2026-03-18 | $9.98 | $40.76 | 36,600 | — | — |
| 2026-03-17 | $10.27 | $41.94 | 74,500 | — | — |
| 2026-03-16 | $10.25 | $41.86 | 50,800 | — | — |
| 2026-03-13 | $10.04 | $41.00 | 31,700 | — | — |
| 2026-03-12 | $10.12 | $41.33 | 39,600 | — | — |
| 2026-03-11 | $9.90 | $40.43 | 83,800 | — | — |
| 2026-03-10 | $10.09 | $41.21 | 42,100 | — | — |
| 2026-03-09 | $10.48 | $42.80 | 102,900 | — | — |
| 2026-03-06 | $10.21 | $41.70 | 51,200 | — | — |
| 2026-03-05 | $10.54 | $43.05 | 59,400 | — | — |
| 2026-03-04 | $10.23 | $41.78 | 47,900 | — | — |
| 2026-03-03 | $10.07 | $41.13 | 25,500 | — | — |
| 2026-03-02 | $9.96 | $40.68 | 30,600 | — | — |
| 2026-02-27 | $9.93 | $40.56 | 29,800 | — | — |
| 2026-02-26 | $10.18 | $41.58 | 19,800 | — | — |
| 2026-02-25 | $10.01 | $40.88 | 27,400 | — | — |
| 2026-02-24 | $9.93 | $40.56 | 49,000 | — | — |
| 2026-02-23 | $10.10 | $41.25 | 22,100 | — | — |
| 2026-02-20 | $10.47 | $42.76 | 23,500 | — | — |
| 2026-02-19 | $10.20 | $41.66 | 24,500 | — | — |
| 2026-02-18 | $10.21 | $41.70 | 28,400 | — | — |
| 2026-02-17 | $10.22 | $41.74 | 51,100 | — | — |
| 2026-02-13 | $10.40 | $42.47 | 31,600 | — | — |
| 2026-02-12 | $10.42 | $41.98 | 75,200 | — | — |
| 2026-02-11 | $10.48 | $42.23 | 17,600 | — | — |
| 2026-02-10 | $10.53 | $42.43 | 41,000 | — | — |
| 2026-02-09 | $10.43 | $42.02 | 29,000 | — | — |
| 2026-02-06 | $10.33 | $41.62 | 49,600 | — | — |
| 2026-02-05 | $10.02 | $40.37 | 72,800 | — | — |
| 2026-02-04 | $10.06 | $40.53 | 64,200 | — | — |
| 2026-02-03 | $9.97 | $40.17 | 40,200 | — | — |
| 2026-02-02 | $9.98 | $40.21 | 50,400 | — | — |
| 2026-01-30 | $9.96 | $40.13 | 81,700 | — | — |
| 2026-01-29 | $9.97 | $40.17 | 55,800 | — | — |
| 2026-01-28 | $9.51 | $38.32 | 34,000 | — | — |
| 2026-01-27 | $9.70 | $39.08 | 120,800 | — | — |
| 2026-01-26 | $9.97 | $40.17 | 38,300 | — | — |
| 2026-01-23 | $9.75 | $39.29 | 35,800 | — | — |
| 2026-01-22 | $10.02 | $40.37 | 41,400 | — | — |
| 2026-01-21 | $10.00 | $40.29 | 39,300 | — | — |
| 2026-01-20 | $9.71 | $39.12 | 28,800 | — | — |
| 2026-01-16 | $10.14 | $40.86 | 22,100 | — | — |
| 2026-01-15 | $10.20 | $41.10 | 44,200 | — | — |
| 2026-01-14 | $10.22 | $41.18 | 19,000 | — | — |
| 2026-01-13 | $10.11 | $40.74 | 39,300 | — | — |
| 2026-01-12 | $9.83 | $39.61 | 23,800 | — | — |
| 2026-01-09 | $9.86 | $39.73 | 33,900 | — | — |
| 2026-01-08 | $9.95 | $40.09 | 71,500 | — | — |
| 2026-01-07 | $9.46 | $38.12 | 47,100 | — | — |
| 2026-01-06 | $9.52 | $38.36 | 52,900 | — | — |
| 2026-01-05 | $9.73 | $39.20 | 29,600 | — | — |
| 2026-01-02 | $9.62 | $38.76 | 38,000 | — | — |