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
- 2025-08-04 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $1.81 | 200 |
| 2026-09-02 | — | — | — | $1.79 | 100 |
| 2026-08-31 | — | — | — | $1.82 | 57 |
| 2026-08-28 | — | — | — | $1.74 | 20 |
| 2026-08-27 | $1.77 | $1.77 | 33,600 | $1.78 | 38 |
| 2026-08-26 | $1.80 | $1.80 | 56,600 | $1.83 | 637 |
| 2026-08-25 | $1.78 | $1.78 | 51,700 | $1.81 | 96 |
| 2026-08-24 | $1.76 | $1.76 | 24,100 | $1.76 | 985 |
| 2026-08-21 | $1.76 | $1.76 | 111,700 | $1.78 | 400 |
| 2026-08-20 | $1.82 | $1.82 | 38,000 | — | — |
| 2026-08-19 | $1.76 | $1.76 | 170,800 | $1.82 | 2 |
| 2026-08-18 | $1.88 | $1.88 | 95,800 | $1.90 | 701 |
| 2026-08-17 | $1.84 | $1.84 | 92,100 | — | — |
| 2026-08-14 | $1.87 | $1.87 | 109,500 | $1.90 | 941 |
| 2026-08-13 | $1.96 | $1.96 | 103,000 | $1.93 | 386 |
| 2026-08-12 | $1.99 | $1.99 | 514,200 | $1.85 | 1,196 |
| 2026-08-11 | $2.27 | $2.27 | 76,400 | $2.28 | 95 |
| 2026-08-10 | $2.23 | $2.23 | 89,900 | $2.24 | 250 |
| 2026-08-07 | $2.25 | $2.25 | 107,500 | $2.27 | 865 |
| 2026-08-06 | $2.34 | $2.34 | 96,500 | $2.40 | 315 |
| 2026-08-05 | $2.39 | $2.39 | 185,100 | $2.39 | 390 |
| 2026-08-04 | $2.32 | $2.32 | 397,400 | $2.17 | 907 |
| 2026-08-03 | $2.34 | $2.34 | 5,526,000 | $2.48 | 7,606 |
| 2026-07-31 | $2.23 | $2.23 | 2,497,500 | $2.24 | 443 |
| 2026-07-30 | $2.27 | $2.27 | 125,700 | $2.16 | 423 |
| 2026-07-29 | $2.17 | $2.17 | 125,100 | $2.17 | 710 |
| 2026-07-28 | $2.16 | $2.16 | 329,200 | $2.19 | 830 |
| 2026-07-27 | $2.11 | $2.11 | 197,500 | $2.17 | 606 |
| 2026-07-24 | $2.22 | $2.22 | 1,478,500 | $2.37 | 3,190 |
| 2026-07-23 | $2.36 | $2.36 | 364,600 | $2.30 | 518 |
| 2026-07-22 | $2.37 | $2.37 | 145,500 | $2.37 | 131 |
| 2026-07-21 | $2.44 | $2.44 | 228,000 | $2.42 | 236 |
| 2026-07-20 | $2.54 | $2.54 | 788,800 | $2.55 | 2,073 |
| 2026-07-17 | $2.62 | $2.62 | 1,142,600 | — | — |
| 2026-07-16 | $3.49 | $3.49 | 26,067,000 | — | — |
| 2026-07-15 | $3.72 | $3.72 | 1,088,100 | — | — |
| 2026-07-14 | $4.28 | $4.28 | 13,900 | — | — |
| 2026-07-13 | $4.55 | $4.55 | 19,800 | — | — |
| 2026-07-10 | $4.75 | $4.75 | 8,900 | — | — |
| 2026-07-09 | $4.63 | $4.63 | 28,200 | — | — |
| 2026-07-08 | $4.56 | $4.56 | 17,000 | — | — |
| 2026-07-07 | $4.73 | $4.73 | 23,800 | — | — |
| 2026-07-06 | $5.05 | $5.05 | 22,500 | — | — |
| 2026-07-02 | $5.10 | $5.10 | 41,300 | — | — |
| 2026-07-01 | $5.63 | $5.63 | 71,700 | — | — |
| 2026-06-30 | $5.43 | $5.43 | 65,000 | — | — |
| 2026-06-29 | $5.81 | $5.81 | 129,600 | — | — |
| 2026-06-26 | $6.65 | $6.65 | 265,900 | — | — |
| 2026-06-25 | $5.98 | $5.98 | 150,876 | — | — |
| 2026-06-24 | $7.58 | $7.58 | 141,532 | — | — |
| 2026-06-23 | $9.78 | $9.78 | 124,712 | — | — |
| 2026-06-22 | $10.25 | $10.25 | 78,284 | — | — |
| 2026-06-18 | $10.63 | $10.63 | 149,616 | — | — |
| 2026-06-17 | $12.50 | $12.50 | 2,837,336 | — | — |
| 2026-06-16 | $10.55 | $10.55 | 215,592 | — | — |
| 2026-06-15 | $11.93 | $11.93 | 1,047,156 | — | — |
| 2026-06-12 | $11.70 | $11.70 | 10,588,960 | — | — |
| 2026-06-11 | $15.50 | $15.50 | 6,613,068 | — | — |
| 2026-06-10 | $11.75 | $11.75 | 107,332 | — | — |
| 2026-06-09 | $12.15 | $12.15 | 43,220 | — | — |
| 2026-06-08 | $12.90 | $12.90 | 53,148 | — | — |
| 2026-06-05 | $13.13 | $13.13 | 35,148 | — | — |
| 2026-06-04 | $13.50 | $13.50 | 114,388 | — | — |
| 2026-06-03 | $15.00 | $15.00 | 1,613,188 | — | — |
| 2026-06-02 | $13.75 | $13.75 | 468,316 | — | — |
| 2026-06-01 | $15.00 | $15.00 | 32,624 | — | — |
| 2026-05-29 | $14.83 | $14.83 | 41,584 | — | — |
| 2026-05-28 | $15.25 | $15.25 | 14,100 | — | — |
| 2026-05-27 | $16.25 | $16.25 | 16,380 | — | — |
| 2026-05-26 | $17.55 | $17.55 | 20,816 | — | — |
| 2026-05-22 | $17.70 | $17.70 | 32,532 | — | — |
| 2026-05-21 | $19.23 | $19.23 | 40,272 | — | — |
| 2026-05-20 | $20.17 | $20.17 | 266,628 | — | — |
| 2026-05-19 | $34.25 | $34.25 | 2,027,276 | — | — |
| 2026-05-18 | $43.25 | $43.25 | 4,380 | — | — |
| 2026-05-15 | $46.25 | $46.25 | 3,864 | — | — |
| 2026-05-14 | $48.25 | $48.25 | 9,524 | — | — |
| 2026-05-13 | $51.50 | $51.50 | 3,932 | — | — |
| 2026-05-12 | $47.00 | $47.00 | 6,256 | — | — |
| 2026-05-11 | $57.25 | $57.25 | 5,712 | — | — |
| 2026-05-08 | $70.75 | $70.75 | 1,888 | — | — |
| 2026-05-07 | $74.75 | $74.75 | 932 | — | — |
| 2026-05-06 | $79.00 | $79.00 | 636 | — | — |
| 2026-05-05 | $82.75 | $82.75 | 868 | — | — |
| 2026-05-04 | $88.50 | $88.50 | 612 | — | — |
| 2026-05-01 | $87.75 | $87.75 | 512 | — | — |
| 2026-04-30 | $89.25 | $89.25 | 956 | — | — |
| 2026-04-29 | $90.38 | $90.38 | 1,140 | — | — |
| 2026-04-28 | $90.00 | $90.00 | 1,376 | — | — |
| 2026-04-27 | $88.50 | $88.50 | 1,516 | — | — |
| 2026-04-24 | $85.00 | $85.00 | 1,616 | — | — |
| 2026-04-23 | $79.75 | $79.75 | 1,684 | — | — |
| 2026-04-22 | $79.75 | $79.75 | 2,288 | — | — |
| 2026-04-21 | $78.25 | $78.25 | 12,236 | — | — |
| 2026-04-20 | $96.50 | $96.50 | 4,504 | — | — |
| 2026-04-17 | $88.00 | $88.00 | 5,840 | — | — |
| 2026-04-16 | $85.63 | $85.63 | 5,412 | — | — |
| 2026-04-15 | $95.75 | $95.75 | 3,388 | — | — |
| 2026-04-14 | $91.50 | $91.50 | 1,828 | — | — |
| 2026-04-13 | $93.00 | $93.00 | 1,976 | — | — |
| 2026-04-10 | $97.00 | $97.00 | 7,452 | — | — |
| 2026-04-09 | $97.75 | $97.75 | 8,168 | — | — |
| 2026-04-08 | $100.75 | $100.75 | 4,642 | — | — |
| 2026-04-07 | $115.50 | $115.50 | 7,292 | — | — |
| 2026-04-06 | $145.50 | $145.50 | 4,266 | — | — |
| 2026-04-02 | $132.50 | $132.50 | 12,476 | — | — |
| 2026-04-01 | $118.00 | $118.00 | 1,610 | — | — |
| 2026-03-31 | $119.75 | $119.75 | 1,818 | — | — |
| 2026-03-30 | $126.50 | $126.50 | 1,433 | — | — |
| 2026-03-27 | $139.50 | $139.50 | 2,035 | — | — |
| 2026-03-26 | $146.50 | $146.50 | 1,717 | — | — |
| 2026-03-25 | $150.00 | $150.00 | 1,627 | — | — |
| 2026-03-24 | $167.25 | $167.25 | 2,606 | — | — |
| 2026-03-23 | $157.00 | $157.00 | 2,164 | — | — |
| 2026-03-20 | $157.00 | $157.00 | 1,624 | — | — |
| 2026-03-19 | $165.75 | $165.75 | 4,358 | — | — |
| 2026-03-18 | $162.00 | $162.00 | 4,929 | — | — |
| 2026-03-17 | $162.50 | $162.50 | 2,748 | — | — |
| 2026-03-16 | $166.25 | $166.25 | 4,015 | — | — |
| 2026-03-13 | $183.25 | $183.25 | 4,171 | — | — |
| 2026-03-12 | $207.75 | $207.75 | 5,196 | — | — |
| 2026-03-11 | $213.00 | $213.00 | 2,684 | — | — |
| 2026-03-10 | $212.75 | $212.75 | 6,110 | — | — |
| 2026-03-09 | $225.75 | $225.75 | 6,860 | — | — |
| 2026-03-06 | $238.75 | $238.75 | 15,256 | — | — |
| 2026-03-05 | $252.50 | $252.50 | 12,663 | — | — |
| 2026-03-04 | $238.25 | $238.25 | 21,736 | — | — |
| 2026-03-03 | $310.00 | $310.00 | 222,181 | — | — |
| 2026-03-02 | $252.50 | $252.50 | 70,848 | — | — |
| 2026-02-27 | $210.50 | $210.50 | 3,443 | — | — |
| 2026-02-26 | $265.00 | $265.00 | 2,622 | — | — |
| 2026-02-25 | $292.50 | $292.50 | 1,910 | — | — |
| 2026-02-24 | $292.50 | $292.50 | 2,096 | — | — |
| 2026-02-23 | $307.50 | $307.50 | 5,725 | — | — |
| 2026-02-20 | $330.00 | $330.00 | 13,769 | — | — |
| 2026-02-19 | $447.50 | $447.50 | 366,169 | — | — |
| 2026-02-18 | $560.00 | $560.00 | 367 | — | — |
| 2026-02-17 | $585.00 | $585.00 | 155 | — | — |
| 2026-02-13 | $615.00 | $615.00 | 716 | — | — |
| 2026-02-12 | $655.00 | $655.00 | 1,826 | — | — |
| 2026-02-11 | $1,015.63 | $1,015.63 | 168 | — | — |
| 2026-02-10 | $1,111.33 | $1,111.33 | 116 | — | — |
| 2026-02-09 | $1,156.25 | $1,156.25 | 39 | — | — |
| 2026-02-06 | $1,132.81 | $1,132.81 | 82 | — | — |
| 2026-02-05 | $1,076.17 | $1,076.17 | 55 | — | — |
| 2026-02-04 | $1,183.59 | $1,183.59 | 61 | — | — |
| 2026-02-03 | $1,265.63 | $1,265.63 | 83 | — | — |
| 2026-02-02 | $1,406.25 | $1,406.25 | 49 | — | — |
| 2026-01-30 | $1,462.89 | $1,462.89 | 52 | — | — |
| 2026-01-29 | $1,468.75 | $1,468.75 | 93 | — | — |
| 2026-01-28 | $1,564.45 | $1,564.45 | 44 | — | — |
| 2026-01-27 | $1,640.63 | $1,640.63 | 42 | — | — |
| 2026-01-26 | $1,601.56 | $1,601.56 | 66 | — | — |
| 2026-01-23 | $1,695.31 | $1,695.31 | 43 | — | — |
| 2026-01-22 | $1,712.89 | $1,712.89 | 51 | — | — |
| 2026-01-21 | $1,679.69 | $1,679.69 | 47 | — | — |
| 2026-01-20 | $1,617.19 | $1,617.19 | 86 | — | — |
| 2026-01-16 | $1,611.33 | $1,611.33 | 97 | — | — |
| 2026-01-15 | $1,761.72 | $1,761.72 | 68 | — | — |
| 2026-01-14 | $1,789.06 | $1,789.06 | 128 | — | — |
| 2026-01-13 | $1,630.86 | $1,630.86 | 115 | — | — |
| 2026-01-12 | $1,671.88 | $1,671.88 | 190 | — | — |
| 2026-01-09 | $1,640.63 | $1,640.63 | 593 | — | — |
| 2026-01-08 | $1,814.45 | $1,814.45 | 179 | — | — |
| 2026-01-07 | $1,865.23 | $1,865.23 | 420 | — | — |
| 2026-01-06 | $2,050.78 | $2,050.78 | 259 | — | — |
| 2026-01-05 | $1,939.45 | $1,939.45 | 416 | — | — |
| 2026-01-02 | $1,951.17 | $1,951.17 | 4,653 | — | — |