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
- 2025-01-02 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 | — | — | — | $3.80 | 716 |
| 2026-09-03 | — | — | — | $3.94 | 66 |
| 2026-09-02 | — | — | — | $3.94 | 239 |
| 2026-09-01 | — | — | — | $4.14 | 200 |
| 2026-08-31 | — | — | — | $4.04 | 452 |
| 2026-08-28 | — | — | — | $4.14 | 325 |
| 2026-08-27 | $4.08 | $4.08 | 43,300 | $4.35 | 629 |
| 2026-08-26 | $4.22 | $4.22 | 32,500 | $4.44 | 120 |
| 2026-08-25 | $4.23 | $4.23 | 64,100 | $4.40 | 399 |
| 2026-08-24 | $4.42 | $4.42 | 50,400 | $4.55 | 352 |
| 2026-08-21 | $4.74 | $4.74 | 49,200 | $4.74 | 433 |
| 2026-08-20 | $4.95 | $4.95 | 89,700 | $5.00 | 422 |
| 2026-08-19 | $4.73 | $4.73 | 1,020,500 | $4.53 | 1,211 |
| 2026-08-18 | $4.52 | $4.52 | 95,200 | $4.61 | 695 |
| 2026-08-17 | $4.76 | $4.76 | 80,700 | $4.91 | 557 |
| 2026-08-14 | $4.97 | $4.97 | 119,000 | $4.88 | 214 |
| 2026-08-13 | $4.77 | $4.77 | 84,900 | $4.93 | 889 |
| 2026-08-12 | $4.95 | $4.95 | 111,200 | $5.10 | 760 |
| 2026-08-11 | $4.92 | $4.92 | 168,100 | $5.40 | 767 |
| 2026-08-10 | $5.60 | $5.60 | 1,040,900 | $5.68 | 4,071 |
| 2026-08-07 | $4.51 | $4.51 | 304,900 | $5.26 | 971 |
| 2026-08-06 | $5.44 | $5.44 | 992,000 | $5.32 | 5,818 |
| 2026-08-05 | $6.27 | $6.27 | 60,958,300 | $7.85 | 85,796 |
| 2026-08-04 | $3.18 | $3.18 | 3,832,100 | $3.27 | 344 |
| 2026-08-03 | $3.73 | $3.73 | 174,800 | $4.01 | 880 |
| 2026-07-31 | $4.25 | $4.25 | 254,400 | $4.78 | 302 |
| 2026-07-30 | $5.18 | $5.18 | 2,159,200 | $4.76 | 4,852 |
| 2026-07-29 | $4.27 | $4.27 | 734,100 | $4.24 | 1,697 |
| 2026-07-28 | $5.30 | $5.30 | 33,019,800 | $4.67 | 41,189 |
| 2026-07-27 | $3.28 | $3.28 | 4,175,000 | $3.16 | 336 |
| 2026-07-24 | $3.19 | $3.19 | 274,800 | $3.59 | 211 |
| 2026-07-23 | $3.75 | $3.75 | 902,700 | $3.10 | 1,731 |
| 2026-07-22 | $3.76 | $3.76 | 51,029,500 | $3.17 | 79,989 |
| 2026-07-21 | $2.23 | $2.23 | 697,900 | $2.27 | 38 |
| 2026-07-20 | $2.30 | $2.30 | 104,500 | $2.47 | 246 |
| 2026-07-17 | $2.58 | $2.58 | 107,200 | — | — |
| 2026-07-16 | $2.57 | $2.57 | 145,600 | — | — |
| 2026-07-15 | $2.74 | $2.74 | 122,700 | — | — |
| 2026-07-14 | $2.81 | $2.81 | 183,600 | — | — |
| 2026-07-13 | $2.95 | $2.95 | 238,500 | — | — |
| 2026-07-10 | $3.43 | $3.43 | 369,300 | — | — |
| 2026-07-09 | $3.63 | $3.63 | 287,400 | — | — |
| 2026-07-08 | $3.91 | $3.91 | 491,800 | — | — |
| 2026-07-07 | $5.35 | $5.35 | 1,325,600 | — | — |
| 2026-07-06 | $6.38 | $6.38 | 4,962,900 | — | — |
| 2026-07-02 | $4.40 | $4.40 | 1,098,659 | — | — |
| 2026-07-01 | $6.60 | $6.60 | 1,024,190 | — | — |
| 2026-06-30 | $11.60 | $11.60 | 2,136,193 | — | — |
| 2026-06-29 | $13.20 | $13.20 | 5,612,189 | — | — |
| 2026-06-26 | $9.40 | $9.40 | 11,354,955 | — | — |
| 2026-06-25 | $6.00 | $6.00 | 1,172,096 | — | — |
| 2026-06-24 | $8.00 | $8.00 | 1,267,795 | — | — |
| 2026-06-23 | $11.20 | $11.20 | 1,597,995 | — | — |
| 2026-06-22 | $22.20 | $22.20 | 1,078,903 | — | — |
| 2026-06-18 | $31.40 | $31.40 | 657,590 | — | — |
| 2026-06-17 | $87.40 | $87.40 | 314,117 | — | — |
| 2026-06-16 | $764.00 | $764.00 | 4,550 | — | — |
| 2026-06-15 | $776.00 | $776.00 | 87 | — | — |
| 2026-06-12 | $740.00 | $740.00 | 2,098 | — | — |
| 2026-06-11 | $836.00 | $836.00 | 2,058 | — | — |
| 2026-06-10 | $802.00 | $802.00 | 2,058 | — | — |
| 2026-06-09 | $922.00 | $922.00 | 1,830 | — | — |
| 2026-06-08 | $828.00 | $828.00 | 780 | — | — |
| 2026-06-05 | $848.00 | $848.00 | 45 | — | — |
| 2026-06-04 | $761.00 | $761.00 | 14 | — | — |
| 2026-06-03 | $750.00 | $750.00 | 5 | — | — |
| 2026-06-02 | $750.00 | $750.00 | 17 | — | — |
| 2026-06-01 | $717.00 | $717.00 | 65 | — | — |
| 2026-05-29 | $760.00 | $760.00 | 82 | — | — |
| 2026-05-28 | $782.00 | $782.00 | 17 | — | — |
| 2026-05-27 | $824.00 | $824.00 | 14 | — | — |
| 2026-05-26 | $825.00 | $825.00 | 12 | — | — |
| 2026-05-22 | $798.00 | $798.00 | 13 | — | — |
| 2026-05-21 | $784.00 | $784.00 | 39 | — | — |
| 2026-05-20 | $811.20 | $811.20 | 35 | — | — |
| 2026-05-19 | $760.00 | $760.00 | 8 | — | — |
| 2026-05-18 | $825.00 | $825.00 | 2 | — | — |
| 2026-05-15 | $850.00 | $850.00 | 111 | — | — |
| 2026-05-14 | $854.00 | $854.00 | 8 | — | — |
| 2026-05-13 | $864.00 | $864.00 | 33 | — | — |
| 2026-05-12 | $893.00 | $893.00 | 24 | — | — |
| 2026-05-11 | $871.00 | $871.00 | 29 | — | — |
| 2026-05-08 | $858.00 | $858.00 | 28 | — | — |
| 2026-05-07 | $878.00 | $878.00 | 47 | — | — |
| 2026-05-06 | $832.00 | $832.00 | 127 | — | — |
| 2026-05-05 | $826.00 | $826.00 | 1,247 | — | — |
| 2026-05-04 | $694.00 | $694.00 | 192 | — | — |
| 2026-05-01 | $638.00 | $638.00 | 44 | — | — |
| 2026-04-30 | $618.00 | $618.00 | 29 | — | — |
| 2026-04-29 | $610.00 | $610.00 | 27 | — | — |
| 2026-04-28 | $639.00 | $639.00 | 35 | — | — |
| 2026-04-27 | $646.00 | $646.00 | 32 | — | — |
| 2026-04-24 | $662.00 | $662.00 | 246 | — | — |
| 2026-04-23 | $698.00 | $698.00 | 18 | — | — |
| 2026-04-22 | $700.00 | $700.00 | 4 | — | — |
| 2026-04-21 | $684.00 | $684.00 | 26 | — | — |
| 2026-04-20 | $696.00 | $696.00 | 74 | — | — |
| 2026-04-17 | $712.00 | $712.00 | 266 | — | — |
| 2026-04-16 | $756.00 | $756.00 | 21 | — | — |
| 2026-04-15 | $768.00 | $768.00 | 31 | — | — |
| 2026-04-14 | $794.00 | $794.00 | 7 | — | — |
| 2026-04-13 | $784.00 | $784.00 | 36 | — | — |
| 2026-04-10 | $771.00 | $771.00 | 77 | — | — |
| 2026-04-09 | $784.00 | $784.00 | 78 | — | — |
| 2026-04-08 | $736.00 | $736.00 | 46 | — | — |
| 2026-04-07 | $720.00 | $720.00 | 197 | — | — |
| 2026-04-06 | $935.60 | $935.60 | 53 | — | — |
| 2026-04-02 | $1,033.60 | $1,033.60 | 74 | — | — |
| 2026-04-01 | $886.40 | $886.40 | 138 | — | — |
| 2026-03-31 | $1,040.00 | $1,040.00 | 51 | — | — |
| 2026-03-30 | $944.00 | $944.00 | 32 | — | — |
| 2026-03-27 | $1,027.20 | $1,027.20 | 30 | — | — |
| 2026-03-26 | $969.60 | $969.60 | 76 | — | — |
| 2026-03-25 | $992.00 | $992.00 | 26 | — | — |
| 2026-03-24 | $1,008.00 | $1,008.00 | 19 | — | — |
| 2026-03-23 | $1,040.00 | $1,040.00 | 29 | — | — |
| 2026-03-20 | $998.40 | $998.40 | 80 | — | — |
| 2026-03-19 | $1,136.00 | $1,136.00 | 108 | — | — |
| 2026-03-18 | $1,200.00 | $1,200.00 | 337 | — | — |
| 2026-03-17 | $1,379.20 | $1,379.20 | 17,773 | — | — |
| 2026-03-16 | $1,024.00 | $1,024.00 | 13 | — | — |
| 2026-03-13 | $1,033.60 | $1,033.60 | 10 | — | — |
| 2026-03-12 | $1,097.60 | $1,097.60 | 11 | — | — |
| 2026-03-11 | $1,072.00 | $1,072.00 | 11 | — | — |
| 2026-03-10 | $1,120.00 | $1,120.00 | 18 | — | — |
| 2026-03-09 | $1,120.00 | $1,120.00 | 34 | — | — |
| 2026-03-06 | $1,152.00 | $1,152.00 | 41 | — | — |
| 2026-03-05 | $1,094.40 | $1,094.40 | 108 | — | — |
| 2026-03-04 | $1,273.60 | $1,273.60 | 13 | — | — |
| 2026-03-03 | $1,251.20 | $1,251.20 | 29 | — | — |
| 2026-03-02 | $1,350.40 | $1,350.40 | 22 | — | — |
| 2026-02-27 | $1,363.20 | $1,363.20 | 43 | — | — |
| 2026-02-26 | $1,312.00 | $1,312.00 | 34 | — | — |
| 2026-02-25 | $1,312.00 | $1,312.00 | 38 | — | — |
| 2026-02-24 | $1,212.80 | $1,212.80 | 16 | — | — |
| 2026-02-23 | $1,232.00 | $1,232.00 | 52 | — | — |
| 2026-02-20 | $1,219.20 | $1,219.20 | 42 | — | — |
| 2026-02-19 | $1,203.20 | $1,203.20 | 28 | — | — |
| 2026-02-18 | $1,152.00 | $1,152.00 | 85 | — | — |
| 2026-02-17 | $1,241.60 | $1,241.60 | 80 | — | — |
| 2026-02-13 | $1,264.00 | $1,264.00 | 133 | — | — |
| 2026-02-12 | $1,353.60 | $1,353.60 | 148 | — | — |
| 2026-02-11 | $1,568.00 | $1,568.00 | 75 | — | — |
| 2026-02-10 | $1,612.80 | $1,612.80 | 227 | — | — |
| 2026-02-09 | $1,603.20 | $1,603.20 | 78 | — | — |
| 2026-02-06 | $1,555.20 | $1,555.20 | 108 | — | — |
| 2026-02-05 | $1,664.00 | $1,664.00 | 265 | — | — |
| 2026-02-04 | $1,782.40 | $1,782.40 | 622 | — | — |
| 2026-02-03 | $1,737.60 | $1,737.60 | 8,753 | — | — |
| 2026-02-02 | $1,360.00 | $1,360.00 | 4,276 | — | — |
| 2026-01-30 | $4,544.00 | $4,544.00 | 8,442 | — | — |
| 2026-01-29 | $1,177.60 | $1,177.60 | 33 | — | — |
| 2026-01-28 | $1,267.20 | $1,267.20 | 20 | — | — |
| 2026-01-27 | $1,280.00 | $1,280.00 | 37 | — | — |
| 2026-01-26 | $1,372.80 | $1,372.80 | 17 | — | — |
| 2026-01-23 | $1,401.60 | $1,401.60 | 25 | — | — |
| 2026-01-22 | $1,404.80 | $1,404.80 | 40 | — | — |
| 2026-01-21 | $1,395.20 | $1,395.20 | 62 | — | — |
| 2026-01-20 | $1,481.60 | $1,481.60 | 28 | — | — |
| 2026-01-16 | $1,603.20 | $1,603.20 | 10 | — | — |
| 2026-01-15 | $1,593.60 | $1,593.60 | 8 | — | — |
| 2026-01-14 | $1,600.00 | $1,600.00 | 18 | — | — |
| 2026-01-13 | $1,606.40 | $1,606.40 | 13 | — | — |
| 2026-01-12 | $1,603.20 | $1,603.20 | 9 | — | — |
| 2026-01-09 | $1,552.00 | $1,552.00 | 35 | — | — |
| 2026-01-08 | $1,680.00 | $1,680.00 | 25 | — | — |
| 2026-01-07 | $1,692.80 | $1,692.80 | 3 | — | — |
| 2026-01-06 | $1,728.00 | $1,728.00 | 52 | — | — |
| 2026-01-05 | $1,587.20 | $1,587.20 | 34 | — | — |
| 2026-01-02 | $1,552.00 | $1,552.00 | 32 | — | — |