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
- 2000-08-08 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 | — | — | — | $1.00 | 2,074 |
| 2026-09-02 | — | — | — | $1.01 | 49 |
| 2026-08-31 | — | — | — | $1.01 | 413 |
| 2026-08-28 | — | — | — | $1.03 | 463 |
| 2026-08-27 | $1.01 | $15.93 | 8,300 | $1.01 | 112 |
| 2026-08-26 | $0.99 | $15.61 | 86,400 | — | — |
| 2026-08-25 | $1.01 | $15.93 | 4,500 | — | — |
| 2026-08-24 | $1.01 | $15.93 | 38,800 | $1.00 | 200 |
| 2026-08-21 | $1.00 | $15.77 | 12,700 | $1.01 | 700 |
| 2026-08-20 | $1.01 | $15.93 | 24,400 | $1.01 | 97 |
| 2026-08-19 | $1.00 | $15.77 | 26,900 | $1.01 | 52 |
| 2026-08-18 | $1.01 | $15.93 | 49,600 | $1.00 | 289 |
| 2026-08-17 | $1.03 | $16.24 | 40,400 | $1.04 | 254 |
| 2026-08-14 | $1.02 | $16.08 | 62,800 | $1.01 | 795 |
| 2026-08-13 | $1.02 | $16.08 | 77,600 | $1.04 | 235 |
| 2026-08-12 | $1.02 | $16.08 | 90,300 | $1.02 | 100 |
| 2026-08-11 | $1.01 | $15.93 | 61,200 | $1.00 | 700 |
| 2026-08-10 | $1.04 | $16.40 | 67,100 | $1.01 | 299 |
| 2026-08-07 | $1.02 | $16.08 | 32,700 | — | — |
| 2026-08-06 | $1.02 | $16.08 | 36,900 | — | — |
| 2026-08-05 | $1.07 | $16.87 | 42,300 | $1.06 | 160 |
| 2026-08-04 | $1.04 | $16.40 | 33,800 | $1.02 | 100 |
| 2026-08-03 | $1.02 | $16.08 | 67,300 | $1.03 | 370 |
| 2026-07-31 | $0.96 | $15.14 | 59,100 | — | — |
| 2026-07-30 | $1.02 | $16.08 | 48,800 | $1.03 | 18 |
| 2026-07-29 | $1.07 | $16.87 | 32,300 | $1.00 | 377 |
| 2026-07-28 | $1.04 | $16.40 | 32,700 | $1.01 | 5 |
| 2026-07-27 | $1.04 | $16.40 | 81,800 | $1.06 | 12 |
| 2026-07-24 | $1.02 | $16.08 | 135,500 | $1.01 | 7,121 |
| 2026-07-23 | $0.95 | $14.98 | 8,700 | $0.97 | 34 |
| 2026-07-22 | $0.96 | $15.14 | 47,300 | $0.96 | 200 |
| 2026-07-21 | $1.02 | $16.08 | 16,300 | — | — |
| 2026-07-20 | $1.01 | $15.93 | 15,500 | $1.01 | 1 |
| 2026-07-17 | $1.03 | $16.24 | 19,100 | — | — |
| 2026-07-16 | $1.03 | $16.24 | 39,900 | — | — |
| 2026-07-15 | $1.04 | $16.40 | 30,600 | — | — |
| 2026-07-14 | $1.05 | $16.56 | 64,700 | — | — |
| 2026-07-13 | $1.03 | $16.24 | 21,200 | — | — |
| 2026-07-10 | $1.06 | $16.71 | 102,200 | — | — |
| 2026-07-09 | $1.02 | $16.08 | 59,400 | — | — |
| 2026-07-08 | $1.04 | $16.40 | 53,900 | — | — |
| 2026-07-07 | $1.03 | $16.24 | 53,000 | — | — |
| 2026-07-06 | $1.12 | $17.66 | 136,400 | — | — |
| 2026-07-02 | $1.08 | $17.03 | 101,600 | — | — |
| 2026-07-01 | $1.05 | $16.56 | 26,800 | — | — |
| 2026-06-30 | $1.03 | $16.24 | 8,600 | — | — |
| 2026-06-29 | $1.05 | $16.56 | 60,500 | — | — |
| 2026-06-26 | $1.02 | $16.08 | 19,600 | — | — |
| 2026-06-25 | $1.01 | $15.93 | 80,500 | — | — |
| 2026-06-24 | $1.01 | $15.93 | 172,200 | — | — |
| 2026-06-23 | $0.95 | $14.98 | 57,600 | — | — |
| 2026-06-22 | $0.95 | $14.98 | 38,300 | — | — |
| 2026-06-18 | $0.96 | $15.14 | 63,000 | — | — |
| 2026-06-17 | $0.94 | $14.82 | 26,400 | — | — |
| 2026-06-16 | $0.94 | $14.82 | 17,100 | — | — |
| 2026-06-15 | $0.95 | $14.98 | 137,200 | — | — |
| 2026-06-12 | $0.96 | $15.14 | 14,500 | — | — |
| 2026-06-11 | $0.94 | $14.82 | 4,600 | — | — |
| 2026-06-10 | $0.95 | $14.98 | 5,500 | — | — |
| 2026-06-09 | $0.97 | $15.29 | 51,500 | — | — |
| 2026-06-08 | $0.92 | $14.51 | 37,500 | — | — |
| 2026-06-05 | $0.95 | $14.98 | 54,800 | — | — |
| 2026-06-04 | $0.98 | $15.45 | 101,800 | — | — |
| 2026-06-03 | $0.92 | $14.51 | 42,200 | — | — |
| 2026-06-02 | $1.00 | $15.77 | 67,200 | — | — |
| 2026-06-01 | $1.00 | $15.77 | 44,200 | — | — |
| 2026-05-29 | $0.98 | $15.45 | 8,100 | — | — |
| 2026-05-28 | $0.97 | $15.29 | 27,500 | — | — |
| 2026-05-27 | $0.96 | $15.14 | 16,800 | — | — |
| 2026-05-26 | $0.97 | $15.29 | 77,000 | — | — |
| 2026-05-22 | $0.92 | $14.51 | 22,100 | — | — |
| 2026-05-21 | $0.91 | $14.35 | 33,000 | — | — |
| 2026-05-20 | $0.89 | $14.03 | 160,200 | — | — |
| 2026-05-19 | $0.88 | $13.88 | 53,200 | — | — |
| 2026-05-18 | $0.91 | $14.35 | 39,600 | — | — |
| 2026-05-15 | $0.92 | $14.51 | 47,800 | — | — |
| 2026-05-14 | $0.93 | $14.66 | 28,900 | — | — |
| 2026-05-13 | $0.93 | $14.66 | 27,000 | — | — |
| 2026-05-12 | $0.96 | $15.14 | 54,900 | — | — |
| 2026-05-11 | $0.90 | $14.19 | 130,500 | — | — |
| 2026-05-08 | $0.99 | $15.61 | 64,900 | — | — |
| 2026-05-07 | $1.01 | $15.93 | 65,700 | — | — |
| 2026-05-06 | $1.01 | $15.93 | 54,400 | — | — |
| 2026-05-05 | $1.05 | $16.56 | 32,100 | — | — |
| 2026-05-04 | $1.05 | $16.56 | 56,500 | — | — |
| 2026-05-01 | $1.06 | $16.71 | 24,600 | — | — |
| 2026-04-30 | $1.06 | $16.71 | 22,200 | — | — |
| 2026-04-29 | $1.05 | $16.56 | 14,600 | — | — |
| 2026-04-28 | $1.07 | $16.87 | 15,100 | — | — |
| 2026-04-27 | $1.07 | $16.87 | 34,600 | — | — |
| 2026-04-24 | $1.08 | $17.03 | 75,600 | — | — |
| 2026-04-23 | $1.07 | $16.87 | 35,700 | — | — |
| 2026-04-22 | $1.08 | $17.03 | 11,900 | — | — |
| 2026-04-21 | $1.07 | $16.87 | 99,100 | — | — |
| 2026-04-20 | $1.10 | $17.34 | 32,600 | — | — |
| 2026-04-17 | $1.08 | $17.03 | 30,600 | — | — |
| 2026-04-16 | $1.08 | $17.03 | 47,300 | — | — |
| 2026-04-15 | $1.05 | $16.56 | 27,800 | — | — |
| 2026-04-14 | $1.07 | $16.87 | 57,800 | — | — |
| 2026-04-13 | $1.09 | $17.19 | 28,000 | — | — |
| 2026-04-10 | $1.07 | $16.87 | 27,000 | — | — |
| 2026-04-09 | $1.07 | $16.87 | 29,100 | — | — |
| 2026-04-08 | $1.09 | $17.19 | 41,500 | — | — |
| 2026-04-07 | $1.09 | $17.19 | 36,500 | — | — |
| 2026-04-06 | $1.10 | $17.34 | 25,200 | — | — |
| 2026-04-02 | $1.13 | $17.82 | 9,200 | — | — |
| 2026-04-01 | $1.14 | $17.98 | 13,500 | — | — |
| 2026-03-31 | $1.15 | $18.13 | 35,500 | — | — |
| 2026-03-30 | $1.16 | $18.29 | 20,600 | — | — |
| 2026-03-27 | $1.17 | $18.45 | 28,400 | — | — |
| 2026-03-26 | $1.18 | $18.61 | 31,800 | — | — |
| 2026-03-25 | $1.18 | $18.61 | 40,700 | — | — |
| 2026-03-24 | $1.20 | $18.92 | 52,400 | — | — |
| 2026-03-23 | $1.20 | $18.92 | 67,600 | — | — |
| 2026-03-20 | $1.16 | $18.29 | 16,700 | — | — |
| 2026-03-19 | $1.15 | $18.13 | 44,000 | — | — |
| 2026-03-18 | $1.15 | $18.13 | 30,500 | — | — |
| 2026-03-17 | $1.18 | $18.61 | 27,300 | — | — |
| 2026-03-16 | $1.19 | $18.76 | 39,000 | — | — |
| 2026-03-13 | $1.19 | $18.76 | 73,800 | — | — |
| 2026-03-12 | $1.18 | $18.61 | 21,200 | — | — |
| 2026-03-11 | $1.17 | $18.45 | 36,700 | — | — |
| 2026-03-10 | $1.20 | $18.92 | 116,600 | — | — |
| 2026-03-09 | $1.24 | $19.55 | 28,700 | — | — |
| 2026-03-06 | $1.25 | $19.71 | 20,600 | — | — |
| 2026-03-05 | $1.23 | $19.39 | 42,000 | — | — |
| 2026-03-04 | $1.23 | $19.39 | 16,000 | — | — |
| 2026-03-03 | $1.22 | $19.24 | 16,300 | — | — |
| 2026-03-02 | $1.20 | $18.92 | 15,300 | — | — |
| 2026-02-27 | $1.20 | $18.92 | 53,400 | — | — |
| 2026-02-26 | $1.20 | $18.92 | 29,600 | — | — |
| 2026-02-25 | $1.19 | $18.76 | 10,400 | — | — |
| 2026-02-24 | $1.18 | $18.61 | 61,200 | — | — |
| 2026-02-23 | $1.17 | $18.45 | 26,300 | — | — |
| 2026-02-20 | $1.19 | $18.76 | 26,700 | — | — |
| 2026-02-19 | $1.20 | $18.92 | 4,300 | — | — |
| 2026-02-18 | $1.20 | $18.92 | 18,200 | — | — |
| 2026-02-17 | $1.21 | $19.08 | 37,800 | — | — |
| 2026-02-13 | $1.14 | $17.98 | 47,000 | — | — |
| 2026-02-12 | $1.12 | $17.66 | 127,600 | — | — |
| 2026-02-11 | $1.13 | $17.82 | 43,700 | — | — |
| 2026-02-10 | $1.14 | $17.98 | 56,100 | — | — |
| 2026-02-09 | $1.16 | $18.29 | 76,100 | — | — |
| 2026-02-06 | $1.18 | $18.61 | 21,300 | — | — |
| 2026-02-05 | $1.14 | $17.98 | 59,700 | — | — |
| 2026-02-04 | $1.17 | $18.45 | 24,100 | — | — |
| 2026-02-03 | $1.17 | $18.45 | 15,500 | — | — |
| 2026-02-02 | $1.19 | $18.76 | 28,700 | — | — |
| 2026-01-30 | $1.15 | $18.13 | 72,500 | — | — |
| 2026-01-29 | $1.22 | $19.24 | 10,000 | — | — |
| 2026-01-28 | $1.23 | $19.39 | 15,600 | — | — |
| 2026-01-27 | $1.22 | $19.24 | 19,500 | — | — |
| 2026-01-26 | $1.22 | $19.24 | 14,400 | — | — |
| 2026-01-23 | $1.22 | $19.24 | 12,900 | — | — |
| 2026-01-22 | $1.21 | $19.08 | 10,400 | — | — |
| 2026-01-21 | $1.21 | $19.08 | 33,700 | — | — |
| 2026-01-20 | $1.21 | $19.08 | 12,400 | — | — |
| 2026-01-16 | $1.22 | $19.24 | 5,500 | — | — |
| 2026-01-15 | $1.23 | $19.39 | 8,100 | — | — |
| 2026-01-14 | $1.23 | $19.39 | 15,300 | — | — |
| 2026-01-13 | $1.23 | $19.39 | 11,000 | — | — |
| 2026-01-12 | $1.26 | $19.87 | 21,600 | — | — |
| 2026-01-09 | $1.24 | $19.55 | 14,000 | — | — |
| 2026-01-08 | $1.23 | $19.39 | 25,500 | — | — |
| 2026-01-07 | $1.22 | $19.24 | 17,900 | — | — |
| 2026-01-06 | $1.21 | $19.08 | 22,000 | — | — |
| 2026-01-05 | $1.18 | $18.61 | 12,800 | — | — |
| 2026-01-02 | $1.17 | $18.45 | 37,700 | — | — |