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
- 2019-10-25 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 | — | — | — | $4.85 | 2 |
| 2026-09-02 | — | — | — | $4.96 | 188 |
| 2026-09-01 | — | — | — | $4.88 | 74 |
| 2026-08-28 | — | — | — | $4.87 | 200 |
| 2026-08-27 | $5.42 | $5.45 | 21,200 | $5.39 | 472 |
| 2026-08-26 | $5.31 | $5.34 | 17,800 | — | — |
| 2026-08-25 | $5.23 | $5.26 | 49,200 | $5.30 | 185 |
| 2026-08-24 | $5.15 | $5.18 | 28,800 | $5.01 | 150 |
| 2026-08-21 | $5.03 | $5.06 | 20,800 | $5.10 | 103 |
| 2026-08-20 | $5.25 | $5.28 | 29,000 | $5.18 | 71 |
| 2026-08-19 | $5.48 | $5.51 | 30,900 | $5.82 | 60 |
| 2026-08-18 | $5.85 | $5.89 | 50,000 | $6.24 | 75 |
| 2026-08-17 | $6.36 | $6.40 | 41,300 | $6.79 | 222 |
| 2026-08-14 | $6.99 | $7.03 | 72,800 | $6.78 | 45 |
| 2026-08-13 | $6.62 | $6.66 | 63,500 | $6.67 | 162 |
| 2026-08-12 | $6.82 | $6.86 | 49,200 | $7.06 | 450 |
| 2026-08-11 | $7.01 | $7.05 | 89,300 | $7.40 | 403 |
| 2026-08-10 | $7.51 | $7.56 | 407,800 | $6.21 | 1,170 |
| 2026-08-07 | $6.15 | $6.19 | 588,300 | $5.50 | 847 |
| 2026-08-06 | $6.88 | $6.92 | 31,362,600 | $9.23 | 29,949 |
| 2026-08-05 | $4.91 | $4.94 | 3,989,100 | $4.99 | 200 |
| 2026-08-04 | $4.90 | $4.93 | 35,600 | $4.93 | 36 |
| 2026-08-03 | $4.92 | $4.95 | 32,900 | $4.78 | 103 |
| 2026-07-31 | $4.78 | $4.81 | 64,400 | $4.84 | 133 |
| 2026-07-30 | $4.87 | $4.90 | 72,000 | $4.80 | 142 |
| 2026-07-29 | $4.81 | $4.84 | 121,200 | $4.69 | 531 |
| 2026-07-28 | $4.63 | $4.66 | 579,800 | $4.71 | 1,292 |
| 2026-07-27 | $4.63 | $4.66 | 469,400 | $4.53 | 614 |
| 2026-07-24 | $4.83 | $4.86 | 524,300 | $5.00 | 951 |
| 2026-07-23 | $5.91 | $5.95 | 19,087,700 | $4.24 | 34,946 |
| 2026-07-22 | $3.88 | $3.90 | 36,800 | $3.93 | 261 |
| 2026-07-21 | $3.91 | $3.93 | 42,500 | $3.89 | 6 |
| 2026-07-20 | $4.13 | $4.16 | 29,100 | $4.12 | 1 |
| 2026-07-17 | $4.17 | $4.20 | 36,100 | — | — |
| 2026-07-16 | $4.51 | $4.54 | 21,800 | — | — |
| 2026-07-15 | $4.76 | $4.79 | 38,000 | — | — |
| 2026-07-14 | $4.95 | $4.98 | 56,900 | — | — |
| 2026-07-13 | $5.55 | $5.58 | 51,300 | — | — |
| 2026-07-10 | $5.75 | $5.79 | 45,300 | — | — |
| 2026-07-09 | $5.73 | $5.77 | 61,000 | — | — |
| 2026-07-08 | $5.74 | $5.78 | 65,800 | — | — |
| 2026-07-07 | $6.34 | $6.38 | 49,100 | — | — |
| 2026-07-06 | $6.71 | $6.75 | 79,900 | — | — |
| 2026-07-02 | $7.02 | $7.06 | 159,100 | — | — |
| 2026-07-01 | $7.08 | $7.12 | 284,600 | — | — |
| 2026-06-30 | $7.43 | $7.48 | 6,220,700 | — | — |
| 2026-06-29 | $6.15 | $6.19 | 1,226,700 | — | — |
| 2026-06-26 | $7.30 | $7.35 | 212,499 | — | — |
| 2026-06-25 | $8.40 | $8.45 | 416,427 | — | — |
| 2026-06-24 | $13.40 | $13.48 | 181,037 | — | — |
| 2026-06-23 | $14.70 | $14.79 | 165,259 | — | — |
| 2026-06-22 | $16.10 | $16.20 | 748,050 | — | — |
| 2026-06-18 | $14.90 | $14.99 | 345,791 | — | — |
| 2026-06-17 | $17.30 | $17.41 | 338,032 | — | — |
| 2026-06-16 | $19.30 | $19.42 | 1,000,266 | — | — |
| 2026-06-15 | $19.00 | $19.12 | 6,713,637 | — | — |
| 2026-06-12 | $20.80 | $20.93 | 894,439 | — | — |
| 2026-06-11 | $29.00 | $29.18 | 449,143 | — | — |
| 2026-06-10 | $50.00 | $50.31 | 523,867 | — | — |
| 2026-06-09 | $102.00 | $102.64 | 2,292,418 | — | — |
| 2026-06-08 | $94.10 | $94.69 | 197,599 | — | — |
| 2026-06-05 | $89.00 | $89.56 | 1,053 | — | — |
| 2026-06-04 | $104.00 | $104.65 | 995 | — | — |
| 2026-06-03 | $104.00 | $104.65 | 952 | — | — |
| 2026-06-02 | $105.00 | $105.66 | 716 | — | — |
| 2026-06-01 | $112.00 | $112.70 | 1,993 | — | — |
| 2026-05-29 | $116.00 | $116.73 | 23,879 | — | — |
| 2026-05-28 | $105.00 | $105.66 | 417 | — | — |
| 2026-05-27 | $107.00 | $107.67 | 1,177 | — | — |
| 2026-05-26 | $112.00 | $112.70 | 9,280 | — | — |
| 2026-05-22 | $104.00 | $104.65 | 282 | — | — |
| 2026-05-21 | $106.00 | $106.66 | 199 | — | — |
| 2026-05-20 | $109.00 | $109.68 | 183 | — | — |
| 2026-05-19 | $113.00 | $113.71 | 236 | — | — |
| 2026-05-18 | $111.00 | $111.70 | 116 | — | — |
| 2026-05-15 | $111.00 | $111.70 | 250 | — | — |
| 2026-05-14 | $112.00 | $112.70 | 425 | — | — |
| 2026-05-13 | $115.00 | $115.72 | 396 | — | — |
| 2026-05-12 | $113.00 | $113.71 | 450 | — | — |
| 2026-05-11 | $120.00 | $120.75 | 640 | — | — |
| 2026-05-08 | $124.00 | $124.78 | 378 | — | — |
| 2026-05-07 | $126.00 | $126.79 | 492 | — | — |
| 2026-05-06 | $122.00 | $122.76 | 472 | — | — |
| 2026-05-05 | $125.00 | $125.78 | 337 | — | — |
| 2026-05-04 | $123.00 | $123.77 | 553 | — | — |
| 2026-05-01 | $118.00 | $118.74 | 326 | — | — |
| 2026-04-30 | $116.00 | $116.73 | 862 | — | — |
| 2026-04-29 | $111.00 | $111.70 | 885 | — | — |
| 2026-04-28 | $107.00 | $107.67 | 2,313 | — | — |
| 2026-04-27 | $135.00 | $135.85 | 771 | — | — |
| 2026-04-24 | $146.00 | $146.91 | 558 | — | — |
| 2026-04-23 | $143.00 | $143.90 | 1,713 | — | — |
| 2026-04-22 | $163.00 | $164.02 | 7,651 | — | — |
| 2026-04-21 | $148.00 | $148.93 | 1,424 | — | — |
| 2026-04-20 | $156.00 | $156.98 | 959 | — | — |
| 2026-04-17 | $165.00 | $166.03 | 1,247 | — | — |
| 2026-04-16 | $167.00 | $168.05 | 887 | — | — |
| 2026-04-15 | $169.00 | $170.06 | 710 | — | — |
| 2026-04-14 | $170.00 | $171.06 | 1,114 | — | — |
| 2026-04-13 | $177.00 | $178.11 | 1,211 | — | — |
| 2026-04-10 | $180.00 | $181.13 | 60,606 | — | — |
| 2026-04-09 | $191.00 | $192.20 | 490 | — | — |
| 2026-04-08 | $186.00 | $187.16 | 549 | — | — |
| 2026-04-07 | $173.00 | $174.08 | 893 | — | — |
| 2026-04-06 | $190.00 | $191.19 | 616 | — | — |
| 2026-04-02 | $184.00 | $185.15 | 1,292 | — | — |
| 2026-04-01 | $208.00 | $209.30 | 2,018 | — | — |
| 2026-03-31 | $213.00 | $214.33 | 25,198 | — | — |
| 2026-03-30 | $199.20 | $200.45 | 1,977 | — | — |
| 2026-03-27 | $246.00 | $247.54 | 3,627 | — | — |
| 2026-03-26 | $301.20 | $303.09 | 2,720 | — | — |
| 2026-03-25 | $349.20 | $351.39 | 11,285 | — | — |
| 2026-03-24 | $433.20 | $435.91 | 416,491 | — | — |
| 2026-03-23 | $355.20 | $357.42 | 21,657 | — | — |
| 2026-03-20 | $368.40 | $370.71 | 1,085 | — | — |
| 2026-03-19 | $336.00 | $338.10 | 576 | — | — |
| 2026-03-18 | $372.00 | $374.33 | 1,187 | — | — |
| 2026-03-17 | $384.00 | $386.41 | 4,000 | — | — |
| 2026-03-16 | $565.20 | $568.74 | 57,494 | — | — |
| 2026-03-13 | $1,944.00 | $1,956.18 | 992 | — | — |
| 2026-03-12 | $1,860.00 | $1,871.65 | 1,158 | — | — |
| 2026-03-11 | $2,736.00 | $2,753.14 | 5,003 | — | — |
| 2026-03-10 | $1,656.00 | $1,666.37 | 129 | — | — |
| 2026-03-09 | $1,452.00 | $1,461.09 | 20 | — | — |
| 2026-03-06 | $1,464.00 | $1,473.17 | 16 | — | — |
| 2026-03-05 | $1,512.00 | $1,521.47 | 32 | — | — |
| 2026-03-04 | $1,476.00 | $1,485.24 | 36 | — | — |
| 2026-03-03 | $1,512.00 | $1,521.47 | 40 | — | — |
| 2026-03-02 | $1,560.00 | $1,569.77 | 47 | — | — |
| 2026-02-27 | $1,548.00 | $1,557.70 | 23 | — | — |
| 2026-02-26 | $1,536.00 | $1,545.62 | 35 | — | — |
| 2026-02-25 | $1,548.00 | $1,557.70 | 48 | — | — |
| 2026-02-24 | $1,428.00 | $1,436.94 | 64 | — | — |
| 2026-02-23 | $1,476.00 | $1,485.24 | 30 | — | — |
| 2026-02-20 | $1,476.00 | $1,485.24 | 53 | — | — |
| 2026-02-19 | $1,536.00 | $1,545.62 | 94 | — | — |
| 2026-02-18 | $1,500.00 | $1,509.39 | 48 | — | — |
| 2026-02-17 | $1,500.00 | $1,509.39 | 69 | — | — |
| 2026-02-13 | $1,572.00 | $1,581.85 | 23 | — | — |
| 2026-02-12 | $1,584.00 | $1,593.92 | 109 | — | — |
| 2026-02-11 | $1,608.00 | $1,618.07 | 85 | — | — |
| 2026-02-10 | $1,620.00 | $1,630.15 | 133 | — | — |
| 2026-02-09 | $1,536.00 | $1,545.62 | 155 | — | — |
| 2026-02-06 | $1,536.00 | $1,545.62 | 131 | — | — |
| 2026-02-05 | $1,500.00 | $1,509.39 | 426 | — | — |
| 2026-02-04 | $1,464.00 | $1,473.17 | 126 | — | — |
| 2026-02-03 | $1,596.00 | $1,606.00 | 382 | — | — |
| 2026-02-02 | $1,896.00 | $1,907.87 | 8,727 | — | — |
| 2026-01-30 | $1,596.00 | $1,606.00 | 248 | — | — |
| 2026-01-29 | $1,692.00 | $1,702.60 | 171 | — | — |
| 2026-01-28 | $1,908.00 | $1,919.95 | 69 | — | — |
| 2026-01-27 | $1,908.00 | $1,919.95 | 189 | — | — |
| 2026-01-26 | $1,884.00 | $1,895.80 | 259 | — | — |
| 2026-01-23 | $2,172.00 | $2,185.60 | 133 | — | — |
| 2026-01-22 | $2,328.00 | $2,342.58 | 184 | — | — |
| 2026-01-21 | $2,136.00 | $2,149.38 | 120 | — | — |
| 2026-01-20 | $2,244.00 | $2,258.05 | 166 | — | — |
| 2026-01-16 | $2,316.00 | $2,330.51 | 169 | — | — |
| 2026-01-15 | $2,412.00 | $2,427.11 | 449 | — | — |
| 2026-01-14 | $2,136.00 | $2,149.38 | 353 | — | — |
| 2026-01-13 | $2,496.00 | $2,511.63 | 212 | — | — |
| 2026-01-12 | $2,520.00 | $2,535.78 | 448 | — | — |
| 2026-01-09 | $2,796.00 | $2,813.51 | 9,448 | — | — |
| 2026-01-08 | $2,472.00 | $2,487.48 | 180 | — | — |
| 2026-01-07 | $2,616.00 | $2,632.38 | 194 | — | — |
| 2026-01-06 | $2,760.00 | $2,777.29 | 285 | — | — |
| 2026-01-05 | $2,628.00 | $2,644.46 | 669 | — | — |
| 2026-01-02 | $2,424.00 | $2,439.18 | 12,728 | — | — |