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
- 2025-09-04 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $1.05 | 76 |
| 2026-08-27 | $1.02 | $1.02 | 42,400 | $1.05 | 350 |
| 2026-08-26 | $1.10 | $1.10 | 14,600 | $1.10 | 2,246 |
| 2026-08-25 | $1.13 | $1.13 | 20,300 | — | — |
| 2026-08-24 | $1.10 | $1.10 | 54,500 | $1.08 | 311 |
| 2026-08-21 | $1.08 | $1.08 | 17,500 | — | — |
| 2026-08-20 | $1.09 | $1.09 | 25,400 | $1.10 | 1,838 |
| 2026-08-19 | $1.10 | $1.10 | 35,900 | $1.08 | 200 |
| 2026-08-18 | $1.07 | $1.07 | 53,300 | $1.06 | 2 |
| 2026-08-17 | $1.12 | $1.12 | 31,000 | $1.12 | 4,287 |
| 2026-08-14 | $1.15 | $1.15 | 8,400 | $1.20 | 42 |
| 2026-08-13 | $1.21 | $1.21 | 25,900 | $1.19 | 301 |
| 2026-08-12 | $1.18 | $1.18 | 15,400 | $1.14 | 302 |
| 2026-08-11 | $1.19 | $1.19 | 27,100 | $1.15 | 101 |
| 2026-08-10 | $1.16 | $1.16 | 36,900 | $1.18 | 40 |
| 2026-08-07 | $1.21 | $1.21 | 91,700 | $1.23 | 1,441 |
| 2026-08-06 | $1.23 | $1.23 | 27,100 | $1.21 | 966 |
| 2026-08-05 | $1.26 | $1.26 | 185,000 | $1.17 | 628 |
| 2026-08-04 | $1.20 | $1.20 | 34,200 | $1.18 | 1,800 |
| 2026-08-03 | $1.23 | $1.23 | 149,000 | $1.09 | 104 |
| 2026-07-31 | $1.13 | $1.13 | 3,953,200 | $1.08 | 33,031 |
| 2026-07-30 | $1.01 | $1.01 | 25,300 | — | — |
| 2026-07-29 | $0.99 | $0.99 | 17,100 | $0.99 | 180 |
| 2026-07-28 | $1.02 | $1.02 | 36,700 | — | — |
| 2026-07-27 | $1.02 | $1.02 | 67,900 | $1.05 | 1,895 |
| 2026-07-24 | $1.14 | $1.14 | 10,300 | — | — |
| 2026-07-23 | $1.16 | $1.16 | 5,600 | $1.18 | 44 |
| 2026-07-22 | $1.17 | $1.17 | 34,500 | $1.19 | 777 |
| 2026-07-21 | $1.16 | $1.16 | 11,800 | $1.16 | 100 |
| 2026-07-20 | $1.13 | $1.13 | 17,500 | — | — |
| 2026-07-17 | $1.15 | $1.15 | 12,300 | — | — |
| 2026-07-16 | $1.17 | $1.17 | 14,200 | — | — |
| 2026-07-15 | $1.15 | $1.15 | 52,400 | — | — |
| 2026-07-14 | $1.16 | $1.16 | 35,200 | — | — |
| 2026-07-13 | $1.21 | $1.21 | 39,200 | — | — |
| 2026-07-10 | $1.34 | $1.34 | 31,100 | — | — |
| 2026-07-09 | $1.33 | $1.33 | 31,500 | — | — |
| 2026-07-08 | $1.32 | $1.32 | 47,600 | — | — |
| 2026-07-07 | $1.37 | $1.37 | 51,500 | — | — |
| 2026-07-06 | $1.39 | $1.39 | 1,166,700 | — | — |
| 2026-07-02 | $1.15 | $1.15 | 44,500 | — | — |
| 2026-07-01 | $1.17 | $1.17 | 92,100 | — | — |
| 2026-06-30 | $1.14 | $1.14 | 33,400 | — | — |
| 2026-06-29 | $1.20 | $1.20 | 26,200 | — | — |
| 2026-06-26 | $1.13 | $1.13 | 61,000 | — | — |
| 2026-06-25 | $1.15 | $1.15 | 13,000 | — | — |
| 2026-06-24 | $1.19 | $1.19 | 40,300 | — | — |
| 2026-06-23 | $1.31 | $1.31 | 39,000 | — | — |
| 2026-06-22 | $1.34 | $1.34 | 62,700 | — | — |
| 2026-06-18 | $1.36 | $1.36 | 66,000 | — | — |
| 2026-06-17 | $1.29 | $1.29 | 68,200 | — | — |
| 2026-06-16 | $1.39 | $1.39 | 56,800 | — | — |
| 2026-06-15 | $1.45 | $1.45 | 118,100 | — | — |
| 2026-06-12 | $1.46 | $1.46 | 432,300 | — | — |
| 2026-06-11 | $1.28 | $1.28 | 168,700 | — | — |
| 2026-06-10 | $1.38 | $1.38 | 1,673,700 | — | — |
| 2026-06-09 | $1.19 | $1.19 | 2,392,800 | — | — |
| 2026-06-08 | $1.10 | $1.10 | 4,575,100 | — | — |
| 2026-06-05 | $1.07 | $1.07 | 183,900 | — | — |
| 2026-06-04 | $1.34 | $1.34 | 73,200 | — | — |
| 2026-06-03 | $1.35 | $1.35 | 400,700 | — | — |
| 2026-06-02 | $1.34 | $1.34 | 158,200 | — | — |
| 2026-06-01 | $1.38 | $1.38 | 460,700 | — | — |
| 2026-05-29 | $1.38 | $1.38 | 143,900 | — | — |
| 2026-05-28 | $1.40 | $1.40 | 74,500 | — | — |
| 2026-05-27 | $1.41 | $1.41 | 48,400 | — | — |
| 2026-05-26 | $1.41 | $1.41 | 81,700 | — | — |
| 2026-05-22 | $1.46 | $1.46 | 116,600 | — | — |
| 2026-05-21 | $1.51 | $1.51 | 100,300 | — | — |
| 2026-05-20 | $1.52 | $1.52 | 163,200 | — | — |
| 2026-05-19 | $1.52 | $1.52 | 197,300 | — | — |
| 2026-05-18 | $1.66 | $1.66 | 141,000 | — | — |
| 2026-05-15 | $1.76 | $1.76 | 882,700 | — | — |
| 2026-05-14 | $2.68 | $2.68 | 4,491,300 | — | — |
| 2026-05-13 | $2.03 | $2.03 | 56,238,500 | — | — |
| 2026-05-12 | $1.33 | $1.33 | 4,296,600 | — | — |
| 2026-05-11 | $1.59 | $1.59 | 526,600 | — | — |
| 2026-05-08 | $1.73 | $1.73 | 309,500 | — | — |
| 2026-05-07 | $2.29 | $2.29 | 289,800 | — | — |
| 2026-05-06 | $2.57 | $2.57 | 365,500 | — | — |
| 2026-05-05 | $2.67 | $2.67 | 215,500 | — | — |
| 2026-05-04 | $3.08 | $3.08 | 724,700 | — | — |
| 2026-05-01 | $2.61 | $2.61 | 330,853 | — | — |
| 2026-04-30 | $3.15 | $3.15 | 517,020 | — | — |
| 2026-04-29 | $4.23 | $4.23 | 219,253 | — | — |
| 2026-04-28 | $4.29 | $4.29 | 367,460 | — | — |
| 2026-04-27 | $5.07 | $5.07 | 505,290 | — | — |
| 2026-04-24 | $5.52 | $5.52 | 1,842,247 | — | — |
| 2026-04-23 | $5.10 | $5.10 | 575,093 | — | — |
| 2026-04-22 | $7.20 | $7.20 | 803,927 | — | — |
| 2026-04-21 | $8.52 | $8.52 | 8,080,290 | — | — |
| 2026-04-20 | $6.75 | $6.75 | 14,646,340 | — | — |
| 2026-04-17 | $10.74 | $10.74 | 309,067 | — | — |
| 2026-04-16 | $46.50 | $46.50 | 27,207 | — | — |
| 2026-04-15 | $43.20 | $43.20 | 28,000 | — | — |
| 2026-04-14 | $43.80 | $43.80 | 30,467 | — | — |
| 2026-04-13 | $57.90 | $57.90 | 18,243 | — | — |
| 2026-04-10 | $59.10 | $59.10 | 7,100 | — | — |
| 2026-04-09 | $62.40 | $62.40 | 158,850 | — | — |
| 2026-04-08 | $57.90 | $57.90 | 8,447 | — | — |
| 2026-04-07 | $72.00 | $72.00 | 49,680 | — | — |
| 2026-04-06 | $58.80 | $58.80 | 6,760 | — | — |
| 2026-04-02 | $58.80 | $58.80 | 11,320 | — | — |
| 2026-04-01 | $63.90 | $63.90 | 22,887 | — | — |
| 2026-03-31 | $61.50 | $61.50 | 68,317 | — | — |
| 2026-03-30 | $46.50 | $46.50 | 80,140 | — | — |
| 2026-03-27 | $57.00 | $57.00 | 152,997 | — | — |
| 2026-03-26 | $106.50 | $106.50 | 1,560,550 | — | — |
| 2026-03-25 | $51.30 | $51.30 | 662,903 | — | — |
| 2026-03-24 | $88.20 | $88.20 | 18,073 | — | — |
| 2026-03-23 | $74.10 | $74.10 | 4,303 | — | — |
| 2026-03-20 | $74.70 | $74.70 | 3,146 | — | — |
| 2026-03-19 | $74.25 | $74.25 | 965 | — | — |
| 2026-03-18 | $81.90 | $81.90 | 1,189 | — | — |
| 2026-03-17 | $99.00 | $99.00 | 76 | — | — |
| 2026-03-16 | $97.65 | $97.65 | 38 | — | — |
| 2026-03-13 | $99.00 | $99.00 | 72 | — | — |
| 2026-03-12 | $95.85 | $95.85 | 348 | — | — |
| 2026-03-11 | $99.45 | $99.45 | 234 | — | — |
| 2026-03-10 | $98.55 | $98.55 | 645 | — | — |
| 2026-03-09 | $97.65 | $97.65 | 253 | — | — |
| 2026-03-06 | $96.30 | $96.30 | 212 | — | — |
| 2026-03-05 | $97.20 | $97.20 | 118 | — | — |
| 2026-03-04 | $93.60 | $93.60 | 302 | — | — |
| 2026-03-03 | $92.70 | $92.70 | 134 | — | — |
| 2026-03-02 | $94.50 | $94.50 | 314 | — | — |
| 2026-02-27 | $97.20 | $97.20 | 227 | — | — |
| 2026-02-26 | $101.70 | $101.70 | 239 | — | — |
| 2026-02-25 | $102.60 | $102.60 | 210 | — | — |
| 2026-02-24 | $103.50 | $103.50 | 279 | — | — |
| 2026-02-23 | $99.00 | $99.00 | 376 | — | — |
| 2026-02-20 | $95.40 | $95.40 | 255 | — | — |
| 2026-02-19 | $97.20 | $97.20 | 521 | — | — |
| 2026-02-18 | $98.55 | $98.55 | 218 | — | — |
| 2026-02-17 | $96.75 | $96.75 | 142 | — | — |
| 2026-02-13 | $99.90 | $99.90 | 280 | — | — |
| 2026-02-12 | $99.45 | $99.45 | 2,755 | — | — |
| 2026-02-11 | $104.85 | $104.85 | 568 | — | — |
| 2026-02-10 | $106.20 | $106.20 | 169 | — | — |
| 2026-02-09 | $104.85 | $104.85 | 227 | — | — |
| 2026-02-06 | $105.75 | $105.75 | 198 | — | — |
| 2026-02-05 | $99.45 | $99.45 | 361 | — | — |
| 2026-02-04 | $99.90 | $99.90 | 599 | — | — |
| 2026-02-03 | $108.90 | $108.90 | 454 | — | — |
| 2026-02-02 | $109.35 | $109.35 | 1,284 | — | — |
| 2026-01-30 | $117.45 | $117.45 | 2,056 | — | — |
| 2026-01-29 | $118.35 | $118.35 | 6,046 | — | — |
| 2026-01-28 | $103.95 | $103.95 | 247 | — | — |
| 2026-01-27 | $106.20 | $106.20 | 107 | — | — |
| 2026-01-26 | $108.00 | $108.00 | 852 | — | — |
| 2026-01-23 | $104.85 | $104.85 | 350 | — | — |
| 2026-01-22 | $103.95 | $103.95 | 1,236 | — | — |
| 2026-01-21 | $108.90 | $108.90 | 356 | — | — |
| 2026-01-20 | $116.55 | $116.55 | 233 | — | — |
| 2026-01-16 | $113.85 | $113.85 | 1,002 | — | — |
| 2026-01-15 | $121.95 | $121.95 | 363 | — | — |
| 2026-01-14 | $116.10 | $116.10 | 168 | — | — |
| 2026-01-13 | $119.25 | $119.25 | 180 | — | — |
| 2026-01-12 | $125.55 | $125.55 | 274 | — | — |
| 2026-01-09 | $122.40 | $122.40 | 268 | — | — |
| 2026-01-08 | $125.55 | $125.55 | 761 | — | — |
| 2026-01-07 | $128.25 | $128.25 | 951 | — | — |
| 2026-01-06 | $113.40 | $113.40 | 570 | — | — |
| 2026-01-05 | $114.30 | $114.30 | 822 | — | — |
| 2026-01-02 | $113.40 | $113.40 | 358 | — | — |