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
- 2023-08-08 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 | — | — | — | $0.79 | 360 |
| 2026-09-03 | — | — | — | $0.78 | 990 |
| 2026-09-02 | — | — | — | $0.83 | 3,286 |
| 2026-09-01 | — | — | — | $0.83 | 932 |
| 2026-08-31 | — | — | — | $1.04 | 573 |
| 2026-08-28 | — | — | — | $1.04 | 4,746 |
| 2026-08-27 | $1.08 | $1.23 | 434,700 | $1.09 | 2,606 |
| 2026-08-26 | $1.07 | $1.22 | 122,700 | $1.07 | 141 |
| 2026-08-25 | $1.07 | $1.22 | 183,300 | $1.09 | 370 |
| 2026-08-24 | $1.07 | $1.22 | 198,200 | $1.07 | 1,814 |
| 2026-08-21 | $1.11 | $1.27 | 434,300 | $1.07 | 1,354 |
| 2026-08-20 | $1.06 | $1.21 | 419,000 | $1.13 | 3,714 |
| 2026-08-19 | $1.13 | $1.29 | 660,100 | $1.14 | 5,006 |
| 2026-08-18 | $1.16 | $1.33 | 1,234,900 | $1.21 | 10,378 |
| 2026-08-17 | $1.21 | $1.38 | 749,300 | $1.14 | 4,646 |
| 2026-08-14 | $1.14 | $1.30 | 107,200 | $1.16 | 966 |
| 2026-08-13 | $1.18 | $1.35 | 176,600 | $1.13 | 2,082 |
| 2026-08-12 | $1.15 | $1.31 | 196,800 | $1.11 | 3,458 |
| 2026-08-11 | $1.13 | $1.29 | 4,599,700 | $1.03 | 10,086 |
| 2026-08-10 | $1.21 | $1.38 | 211,100 | $1.24 | 2,836 |
| 2026-08-07 | $1.24 | $1.42 | 160,400 | $1.23 | 1,946 |
| 2026-08-06 | $1.27 | $1.45 | 214,100 | $1.30 | 5,657 |
| 2026-08-05 | $1.31 | $1.50 | 154,100 | $1.34 | 4,287 |
| 2026-08-04 | $1.35 | $1.54 | 287,300 | $1.32 | 5,395 |
| 2026-08-03 | $1.34 | $1.53 | 366,200 | $1.30 | 9,633 |
| 2026-07-31 | $1.30 | $1.49 | 658,500 | $1.28 | 4,462 |
| 2026-07-30 | $1.46 | $1.67 | 6,042,700 | $1.52 | 29,537 |
| 2026-07-29 | $1.28 | $1.46 | 417,900 | $1.43 | 4,650 |
| 2026-07-28 | $1.56 | $1.78 | 2,541,600 | $1.59 | 9,264 |
| 2026-07-27 | $1.80 | $2.06 | 24,751,900 | $1.71 | 97,709 |
| 2026-07-24 | $1.47 | $1.68 | 142,800 | $1.35 | 1,956 |
| 2026-07-23 | $1.36 | $1.55 | 119,500 | $1.41 | 604 |
| 2026-07-22 | $1.43 | $1.63 | 147,200 | $1.38 | 1,108 |
| 2026-07-21 | $1.46 | $1.67 | 207,500 | $1.37 | 5,061 |
| 2026-07-20 | $1.39 | $1.59 | 159,000 | $1.42 | 2,647 |
| 2026-07-17 | $1.48 | $1.69 | 108,100 | — | — |
| 2026-07-16 | $1.47 | $1.68 | 248,900 | — | — |
| 2026-07-15 | $1.65 | $1.89 | 691,700 | — | — |
| 2026-07-14 | $1.46 | $1.67 | 10,982,100 | — | — |
| 2026-07-13 | $1.87 | $2.14 | 2,269,100 | — | — |
| 2026-07-10 | $2.11 | $2.41 | 144,500 | — | — |
| 2026-07-09 | $2.23 | $2.55 | 1,674,900 | — | — |
| 2026-07-08 | $2.26 | $2.58 | 193,300 | — | — |
| 2026-07-07 | $2.60 | $2.97 | 440,400 | — | — |
| 2026-07-06 | $3.19 | $3.65 | 11,866,500 | — | — |
| 2026-07-02 | $3.89 | $4.45 | 597,700 | — | — |
| 2026-07-01 | $3.61 | $4.12 | 146,233 | — | — |
| 2026-06-30 | $3.47 | $3.96 | 347,378 | — | — |
| 2026-06-29 | $4.95 | $5.66 | 649,489 | — | — |
| 2026-06-26 | $4.77 | $5.45 | 53,156 | — | — |
| 2026-06-25 | $5.21 | $5.96 | 59,344 | — | — |
| 2026-06-24 | $5.65 | $6.46 | 44,489 | — | — |
| 2026-06-23 | $6.08 | $6.95 | 66,056 | — | — |
| 2026-06-22 | $6.48 | $7.41 | 41,211 | — | — |
| 2026-06-18 | $6.47 | $7.40 | 66,511 | — | — |
| 2026-06-17 | $6.92 | $7.91 | 47,622 | — | — |
| 2026-06-16 | $6.68 | $7.63 | 80,267 | — | — |
| 2026-06-15 | $7.43 | $8.49 | 108,733 | — | — |
| 2026-06-12 | $7.10 | $8.12 | 163,467 | — | — |
| 2026-06-11 | $7.45 | $8.52 | 197,578 | — | — |
| 2026-06-10 | $7.88 | $9.00 | 1,368,956 | — | — |
| 2026-06-09 | $7.43 | $8.49 | 4,158,567 | — | — |
| 2026-06-08 | $8.02 | $9.16 | 295,356 | — | — |
| 2026-06-05 | $7.70 | $8.80 | 180,156 | — | — |
| 2026-06-04 | $9.90 | $11.31 | 179,578 | — | — |
| 2026-06-03 | $10.35 | $11.83 | 207,711 | — | — |
| 2026-06-02 | $11.52 | $13.17 | 2,438,833 | — | — |
| 2026-06-01 | $10.35 | $11.83 | 354,044 | — | — |
| 2026-05-29 | $13.23 | $15.12 | 4,362,900 | — | — |
| 2026-05-28 | $15.93 | $18.21 | 589,611 | — | — |
| 2026-05-27 | $15.75 | $18.00 | 5,689 | — | — |
| 2026-05-26 | $16.74 | $19.13 | 10,022 | — | — |
| 2026-05-22 | $17.19 | $19.65 | 7,700 | — | — |
| 2026-05-21 | $16.47 | $18.82 | 13,133 | — | — |
| 2026-05-20 | $15.84 | $18.10 | 12,978 | — | — |
| 2026-05-19 | $15.39 | $17.59 | 13,511 | — | — |
| 2026-05-18 | $18.00 | $20.57 | 30,833 | — | — |
| 2026-05-15 | $16.20 | $18.51 | 14,000 | — | — |
| 2026-05-14 | $17.10 | $19.54 | 40,456 | — | — |
| 2026-05-13 | $14.67 | $16.77 | 16,878 | — | — |
| 2026-05-12 | $14.22 | $16.25 | 21,378 | — | — |
| 2026-05-11 | $16.20 | $18.51 | 27,956 | — | — |
| 2026-05-08 | $18.18 | $20.78 | 257,478 | — | — |
| 2026-05-07 | $19.53 | $22.32 | 195,833 | — | — |
| 2026-05-06 | $17.19 | $19.65 | 21,611 | — | — |
| 2026-05-05 | $16.83 | $19.23 | 110,622 | — | — |
| 2026-05-04 | $17.55 | $20.06 | 21,667 | — | — |
| 2026-05-01 | $19.26 | $22.01 | 73,733 | — | — |
| 2026-04-30 | $18.90 | $21.60 | 35,411 | — | — |
| 2026-04-29 | $17.01 | $19.44 | 48,671 | — | — |
| 2026-04-28 | $21.42 | $24.48 | 109,498 | — | — |
| 2026-04-27 | $23.81 | $27.22 | 43,260 | — | — |
| 2026-04-24 | $29.48 | $33.70 | 1,370,532 | — | — |
| 2026-04-23 | $23.56 | $26.93 | 20,097 | — | — |
| 2026-04-22 | $24.57 | $28.08 | 11,868 | — | — |
| 2026-04-21 | $23.31 | $26.64 | 46,292 | — | — |
| 2026-04-20 | $32.13 | $36.72 | 366,429 | — | — |
| 2026-04-17 | $29.11 | $33.26 | 8,271 | — | — |
| 2026-04-16 | $31.50 | $36.00 | 2,463 | — | — |
| 2026-04-15 | $32.07 | $36.65 | 2,702 | — | — |
| 2026-04-14 | $32.51 | $37.15 | 1,671 | — | — |
| 2026-04-13 | $31.82 | $36.36 | 4,029 | — | — |
| 2026-04-10 | $30.05 | $34.34 | 3,257 | — | — |
| 2026-04-09 | $30.87 | $35.28 | 3,646 | — | — |
| 2026-04-08 | $31.31 | $35.78 | 3,719 | — | — |
| 2026-04-07 | $31.25 | $35.71 | 3,860 | — | — |
| 2026-04-06 | $34.90 | $39.89 | 4,968 | — | — |
| 2026-04-02 | $32.63 | $37.30 | 5,125 | — | — |
| 2026-04-01 | $31.82 | $36.36 | 8,440 | — | — |
| 2026-03-31 | $37.80 | $43.20 | 5,090 | — | — |
| 2026-03-30 | $36.22 | $41.40 | 9,192 | — | — |
| 2026-03-27 | $39.38 | $45.00 | 133,598 | — | — |
| 2026-03-26 | $56.70 | $64.80 | 18,238 | — | — |
| 2026-03-25 | $59.16 | $67.61 | 4,705 | — | — |
| 2026-03-24 | $64.89 | $74.16 | 37,773 | — | — |
| 2026-03-23 | $70.56 | $80.64 | 723,689 | — | — |
| 2026-03-20 | $52.29 | $59.76 | 2,216 | — | — |
| 2026-03-19 | $56.70 | $64.80 | 481 | — | — |
| 2026-03-18 | $56.89 | $65.02 | 1,214 | — | — |
| 2026-03-17 | $58.59 | $66.96 | 2,181 | — | — |
| 2026-03-16 | $68.04 | $77.76 | 1,994 | — | — |
| 2026-03-13 | $74.34 | $84.96 | 4,841 | — | — |
| 2026-03-12 | $96.39 | $110.16 | 61,390 | — | — |
| 2026-03-11 | $120.33 | $137.52 | 17,059 | — | — |
| 2026-03-10 | $99.54 | $113.76 | 571 | — | — |
| 2026-03-09 | $100.17 | $114.48 | 776 | — | — |
| 2026-03-06 | $107.73 | $123.12 | 749 | — | — |
| 2026-03-05 | $88.83 | $101.52 | 746 | — | — |
| 2026-03-04 | $87.57 | $100.08 | 343 | — | — |
| 2026-03-03 | $86.31 | $98.64 | 573 | — | — |
| 2026-03-02 | $88.20 | $100.80 | 594 | — | — |
| 2026-02-27 | $102.69 | $117.36 | 313 | — | — |
| 2026-02-26 | $107.10 | $122.40 | 652 | — | — |
| 2026-02-25 | $105.84 | $120.96 | 587 | — | — |
| 2026-02-24 | $110.88 | $126.72 | 422 | — | — |
| 2026-02-23 | $108.36 | $123.84 | 671 | — | — |
| 2026-02-20 | $119.70 | $136.80 | 305 | — | — |
| 2026-02-19 | $127.26 | $145.44 | 508 | — | — |
| 2026-02-18 | $124.74 | $142.56 | 403 | — | — |
| 2026-02-17 | $120.96 | $138.24 | 430 | — | — |
| 2026-02-13 | $125.37 | $143.28 | 456 | — | — |
| 2026-02-12 | $122.22 | $139.68 | 471 | — | — |
| 2026-02-11 | $126.00 | $144.00 | 573 | — | — |
| 2026-02-10 | $132.30 | $151.20 | 675 | — | — |
| 2026-02-09 | $136.71 | $156.24 | 1,076 | — | — |
| 2026-02-06 | $132.30 | $151.20 | 3,152 | — | — |
| 2026-02-05 | $118.44 | $135.36 | 1,476 | — | — |
| 2026-02-04 | $135.45 | $154.80 | 2,240 | — | — |
| 2026-02-03 | $147.42 | $168.48 | 867 | — | — |
| 2026-02-02 | $156.87 | $179.28 | 1,889 | — | — |
| 2026-01-30 | $153.72 | $175.68 | 2,873 | — | — |
| 2026-01-29 | $166.32 | $190.08 | 3,452 | — | — |
| 2026-01-28 | $178.92 | $204.48 | 3,705 | — | — |
| 2026-01-27 | $186.16 | $212.76 | 12,017 | — | — |
| 2026-01-26 | $194.67 | $222.48 | 8,870 | — | — |
| 2026-01-23 | $221.76 | $253.44 | 23,648 | — | — |
| 2026-01-22 | $212.31 | $242.64 | 5,354 | — | — |
| 2026-01-21 | $192.15 | $219.60 | 2,013 | — | — |
| 2026-01-20 | $189.00 | $216.00 | 1,352 | — | — |
| 2026-01-16 | $202.86 | $231.84 | 1,800 | — | — |
| 2026-01-15 | $206.01 | $235.44 | 2,744 | — | — |
| 2026-01-14 | $190.26 | $217.44 | 1,217 | — | — |
| 2026-01-13 | $193.41 | $221.04 | 1,803 | — | — |
| 2026-01-12 | $205.38 | $234.72 | 2,000 | — | — |
| 2026-01-09 | $223.65 | $255.60 | 4,825 | — | — |
| 2026-01-08 | $220.50 | $252.00 | 5,989 | — | — |
| 2026-01-07 | $226.80 | $259.20 | 3,502 | — | — |
| 2026-01-06 | $205.63 | $235.01 | 2,885 | — | — |
| 2026-01-05 | $254.52 | $290.88 | 3,390 | — | — |
| 2026-01-02 | $279.22 | $319.10 | 2,286 | — | — |