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
- 2025-02-07 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 | — | — | — | $6.76 | 53,532 |
| 2026-09-03 | — | — | — | $7.36 | 47,295 |
| 2026-09-02 | — | — | — | $6.66 | 54,709 |
| 2026-09-01 | — | — | — | $5.97 | 44,274 |
| 2026-08-31 | — | — | — | $5.84 | 51,467 |
| 2026-08-28 | — | — | — | $6.01 | 33,452 |
| 2026-08-27 | $6.06 | $6.06 | 773,900 | $6.13 | 26,387 |
| 2026-08-26 | $6.17 | $6.17 | 923,800 | $6.21 | 38,130 |
| 2026-08-25 | $6.25 | $6.25 | 1,973,200 | $5.74 | 74,450 |
| 2026-08-24 | $5.59 | $5.59 | 1,773,800 | $5.28 | 106,165 |
| 2026-08-21 | $5.29 | $5.29 | 1,937,800 | $5.54 | 54,889 |
| 2026-08-20 | $5.52 | $5.52 | 1,749,500 | $6.20 | 44,597 |
| 2026-08-19 | $6.25 | $6.25 | 1,873,700 | $6.06 | 105,189 |
| 2026-08-18 | $5.94 | $5.94 | 2,057,600 | $5.71 | 83,781 |
| 2026-08-17 | $5.91 | $5.91 | 2,985,500 | $6.51 | 88,600 |
| 2026-08-14 | $6.46 | $6.46 | 2,877,400 | $6.30 | 113,873 |
| 2026-08-13 | $6.54 | $6.54 | 5,485,900 | $6.25 | 223,033 |
| 2026-08-12 | $6.25 | $6.25 | 9,438,000 | $4.98 | 238,118 |
| 2026-08-11 | $5.10 | $5.10 | 14,931,100 | $4.50 | 341,264 |
| 2026-08-10 | $4.50 | $4.50 | 38,644,400 | $4.89 | 837,953 |
| 2026-08-07 | $51.04 | $51.04 | 747,500 | $50.48 | 63,117 |
| 2026-08-06 | $49.61 | $49.61 | 778,300 | $46.87 | 65,727 |
| 2026-08-05 | $47.34 | $47.34 | 757,700 | $49.34 | 35,021 |
| 2026-08-04 | $49.94 | $49.94 | 913,100 | $49.56 | 50,840 |
| 2026-08-03 | $49.26 | $49.26 | 509,000 | $45.92 | 51,514 |
| 2026-07-31 | $47.13 | $47.13 | 392,300 | $46.45 | 28,663 |
| 2026-07-30 | $46.78 | $46.78 | 353,200 | $45.27 | 18,675 |
| 2026-07-29 | $44.81 | $44.81 | 368,300 | $46.53 | 17,324 |
| 2026-07-28 | $46.55 | $46.55 | 320,200 | $45.89 | 19,071 |
| 2026-07-27 | $45.38 | $45.38 | 403,800 | $47.02 | 23,414 |
| 2026-07-24 | $45.70 | $45.70 | 654,800 | $44.87 | 45,971 |
| 2026-07-23 | $44.06 | $44.06 | 811,100 | $45.46 | 70,987 |
| 2026-07-22 | $45.03 | $45.03 | 562,900 | $47.00 | 58,043 |
| 2026-07-21 | $47.21 | $47.21 | 598,100 | $46.45 | 30,904 |
| 2026-07-20 | $45.69 | $45.69 | 816,400 | $50.72 | 45,290 |
| 2026-07-17 | $49.41 | $49.41 | 1,139,300 | — | — |
| 2026-07-16 | $45.29 | $45.29 | 1,096,300 | — | — |
| 2026-07-15 | $44.38 | $44.38 | 522,000 | — | — |
| 2026-07-14 | $42.59 | $42.59 | 276,000 | — | — |
| 2026-07-13 | $43.95 | $43.95 | 415,300 | — | — |
| 2026-07-10 | $45.29 | $45.29 | 371,000 | — | — |
| 2026-07-09 | $44.94 | $44.94 | 755,200 | — | — |
| 2026-07-08 | $44.00 | $44.00 | 573,800 | — | — |
| 2026-07-07 | $44.93 | $44.93 | 664,400 | — | — |
| 2026-07-06 | $43.12 | $43.12 | 255,800 | — | — |
| 2026-07-02 | $43.99 | $43.99 | 328,700 | — | — |
| 2026-07-01 | $41.64 | $41.64 | 438,300 | — | — |
| 2026-06-30 | $43.99 | $43.99 | 682,800 | — | — |
| 2026-06-29 | $42.97 | $42.97 | 320,000 | — | — |
| 2026-06-26 | $42.18 | $42.18 | 1,019,100 | — | — |
| 2026-06-25 | $42.77 | $42.77 | 475,600 | — | — |
| 2026-06-24 | $41.09 | $41.09 | 546,700 | — | — |
| 2026-06-23 | $39.87 | $39.87 | 540,400 | — | — |
| 2026-06-22 | $38.83 | $38.83 | 416,400 | — | — |
| 2026-06-18 | $37.30 | $37.30 | 736,800 | — | — |
| 2026-06-17 | $36.73 | $36.73 | 406,700 | — | — |
| 2026-06-16 | $34.75 | $34.75 | 375,100 | — | — |
| 2026-06-15 | $36.00 | $36.00 | 278,600 | — | — |
| 2026-06-12 | $35.92 | $35.92 | 189,600 | — | — |
| 2026-06-11 | $36.05 | $36.05 | 399,000 | — | — |
| 2026-06-10 | $34.03 | $34.03 | 316,900 | — | — |
| 2026-06-09 | $33.69 | $33.69 | 320,200 | — | — |
| 2026-06-08 | $33.51 | $33.51 | 423,800 | — | — |
| 2026-06-05 | $35.37 | $35.37 | 461,300 | — | — |
| 2026-06-04 | $37.78 | $37.78 | 362,900 | — | — |
| 2026-06-03 | $36.70 | $36.70 | 319,300 | — | — |
| 2026-06-02 | $36.48 | $36.48 | 537,800 | — | — |
| 2026-06-01 | $40.90 | $40.90 | 400,100 | — | — |
| 2026-05-29 | $42.82 | $42.82 | 645,300 | — | — |
| 2026-05-28 | $42.80 | $42.80 | 416,000 | — | — |
| 2026-05-27 | $43.43 | $43.43 | 185,500 | — | — |
| 2026-05-26 | $42.88 | $42.88 | 188,800 | — | — |
| 2026-05-22 | $41.13 | $41.13 | 182,600 | — | — |
| 2026-05-21 | $41.75 | $41.75 | 236,900 | — | — |
| 2026-05-20 | $39.50 | $39.50 | 392,300 | — | — |
| 2026-05-19 | $37.68 | $37.68 | 313,500 | — | — |
| 2026-05-18 | $39.24 | $39.24 | 341,500 | — | — |
| 2026-05-15 | $40.22 | $40.22 | 273,200 | — | — |
| 2026-05-14 | $42.77 | $42.77 | 342,400 | — | — |
| 2026-05-13 | $43.12 | $43.12 | 529,600 | — | — |
| 2026-05-12 | $40.94 | $40.94 | 525,200 | — | — |
| 2026-05-11 | $45.95 | $45.95 | 670,700 | — | — |
| 2026-05-08 | $44.23 | $44.23 | 405,300 | — | — |
| 2026-05-07 | $43.31 | $43.31 | 777,600 | — | — |
| 2026-05-06 | $43.29 | $43.29 | 311,300 | — | — |
| 2026-05-05 | $40.97 | $40.97 | 321,300 | — | — |
| 2026-05-04 | $40.45 | $40.45 | 341,500 | — | — |
| 2026-05-01 | $39.15 | $39.15 | 212,700 | — | — |
| 2026-04-30 | $38.70 | $38.70 | 241,700 | — | — |
| 2026-04-29 | $37.43 | $37.43 | 317,700 | — | — |
| 2026-04-28 | $39.59 | $39.59 | 404,700 | — | — |
| 2026-04-27 | $39.21 | $39.21 | 623,700 | — | — |
| 2026-04-24 | $38.11 | $38.11 | 518,000 | — | — |
| 2026-04-23 | $38.35 | $38.35 | 449,500 | — | — |
| 2026-04-22 | $43.20 | $43.20 | 363,500 | — | — |
| 2026-04-21 | $41.79 | $41.79 | 366,800 | — | — |
| 2026-04-20 | $42.64 | $42.64 | 448,000 | — | — |
| 2026-04-17 | $43.54 | $43.54 | 508,800 | — | — |
| 2026-04-16 | $45.24 | $45.24 | 817,600 | — | — |
| 2026-04-15 | $45.09 | $45.09 | 768,500 | — | — |
| 2026-04-14 | $43.30 | $43.30 | 900,100 | — | — |
| 2026-04-13 | $41.77 | $41.77 | 382,800 | — | — |
| 2026-04-10 | $37.89 | $37.89 | 223,100 | — | — |
| 2026-04-09 | $38.89 | $38.89 | 352,500 | — | — |
| 2026-04-08 | $36.95 | $36.95 | 274,400 | — | — |
| 2026-04-07 | $36.76 | $36.76 | 373,500 | — | — |
| 2026-04-06 | $37.38 | $37.38 | 191,900 | — | — |
| 2026-04-02 | $40.49 | $40.49 | 527,800 | — | — |
| 2026-04-01 | $41.30 | $41.30 | 516,300 | — | — |
| 2026-03-31 | $40.09 | $40.09 | 569,900 | — | — |
| 2026-03-30 | $36.66 | $36.66 | 344,200 | — | — |
| 2026-03-27 | $36.16 | $36.16 | 497,900 | — | — |
| 2026-03-26 | $37.96 | $37.96 | 273,800 | — | — |
| 2026-03-25 | $37.08 | $37.08 | 285,600 | — | — |
| 2026-03-24 | $34.76 | $34.76 | 259,600 | — | — |
| 2026-03-23 | $36.43 | $36.43 | 346,700 | — | — |
| 2026-03-20 | $36.39 | $36.39 | 339,200 | — | — |
| 2026-03-19 | $35.49 | $35.49 | 218,700 | — | — |
| 2026-03-18 | $34.40 | $34.40 | 296,000 | — | — |
| 2026-03-17 | $35.84 | $35.84 | 243,700 | — | — |
| 2026-03-16 | $37.17 | $37.17 | 362,400 | — | — |
| 2026-03-13 | $37.32 | $37.32 | 320,300 | — | — |
| 2026-03-12 | $36.68 | $36.68 | 202,200 | — | — |
| 2026-03-11 | $38.38 | $38.38 | 186,400 | — | — |
| 2026-03-10 | $38.08 | $38.08 | 255,400 | — | — |
| 2026-03-09 | $37.53 | $37.53 | 318,200 | — | — |
| 2026-03-06 | $35.93 | $35.93 | 310,400 | — | — |
| 2026-03-05 | $34.56 | $34.56 | 611,700 | — | — |
| 2026-03-04 | $34.57 | $34.57 | 208,000 | — | — |
| 2026-03-03 | $34.09 | $34.09 | 220,200 | — | — |
| 2026-03-02 | $33.92 | $33.92 | 276,000 | — | — |
| 2026-02-27 | $36.54 | $36.54 | 183,100 | — | — |
| 2026-02-26 | $38.00 | $38.00 | 139,800 | — | — |
| 2026-02-25 | $38.03 | $38.03 | 197,100 | — | — |
| 2026-02-24 | $37.32 | $37.32 | 290,800 | — | — |
| 2026-02-23 | $36.10 | $36.10 | 102,900 | — | — |
| 2026-02-20 | $35.49 | $35.49 | 145,500 | — | — |
| 2026-02-19 | $37.34 | $37.34 | 181,400 | — | — |
| 2026-02-18 | $37.73 | $37.73 | 104,500 | — | — |
| 2026-02-17 | $38.03 | $38.03 | 117,400 | — | — |
| 2026-02-13 | $37.52 | $37.52 | 332,900 | — | — |
| 2026-02-12 | $37.64 | $37.64 | 199,800 | — | — |
| 2026-02-11 | $36.53 | $36.53 | 389,700 | — | — |
| 2026-02-10 | $38.01 | $38.01 | 321,200 | — | — |
| 2026-02-09 | $36.82 | $36.82 | 311,900 | — | — |
| 2026-02-06 | $36.11 | $36.11 | 440,000 | — | — |
| 2026-02-05 | $35.25 | $35.25 | 563,000 | — | — |
| 2026-02-04 | $41.31 | $41.31 | 332,500 | — | — |
| 2026-02-03 | $44.48 | $44.48 | 312,300 | — | — |
| 2026-02-02 | $43.65 | $43.65 | 911,900 | — | — |
| 2026-01-30 | $42.26 | $42.26 | 229,500 | — | — |
| 2026-01-29 | $42.44 | $42.44 | 212,200 | — | — |
| 2026-01-28 | $42.13 | $42.13 | 180,700 | — | — |
| 2026-01-27 | $43.40 | $43.40 | 107,000 | — | — |
| 2026-01-26 | $42.60 | $42.60 | 148,400 | — | — |
| 2026-01-23 | $42.38 | $42.38 | 199,500 | — | — |
| 2026-01-22 | $41.77 | $41.77 | 664,400 | — | — |
| 2026-01-21 | $40.79 | $40.79 | 192,300 | — | — |
| 2026-01-20 | $40.01 | $40.01 | 155,300 | — | — |
| 2026-01-16 | $39.11 | $39.11 | 264,900 | — | — |
| 2026-01-15 | $38.85 | $38.85 | 263,800 | — | — |
| 2026-01-14 | $41.18 | $41.18 | 280,200 | — | — |
| 2026-01-13 | $36.81 | $36.81 | 241,200 | — | — |
| 2026-01-12 | $36.34 | $36.34 | 191,400 | — | — |
| 2026-01-09 | $39.25 | $39.25 | 414,400 | — | — |
| 2026-01-08 | $36.60 | $36.60 | 406,200 | — | — |
| 2026-01-07 | $43.21 | $43.21 | 477,300 | — | — |
| 2026-01-06 | $37.22 | $37.22 | 266,800 | — | — |
| 2026-01-05 | $40.85 | $40.85 | 299,800 | — | — |
| 2026-01-02 | $39.21 | $39.21 | 318,900 | — | — |