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
- 2021-01-08 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 | — | — | — | $0.85 | 1,208 |
| 2026-09-03 | — | — | — | $0.83 | 1,526 |
| 2026-09-02 | — | — | — | $0.80 | 1,234 |
| 2026-09-01 | — | — | — | $0.82 | 866 |
| 2026-08-31 | — | — | — | $0.85 | 2,504 |
| 2026-08-28 | — | — | — | $0.93 | 2,860 |
| 2026-08-27 | $0.96 | $0.96 | 795,800 | $0.96 | 4,389 |
| 2026-08-26 | $0.97 | $0.97 | 810,500 | $0.97 | 2,783 |
| 2026-08-25 | $1.03 | $1.03 | 786,100 | $1.09 | 1,015 |
| 2026-08-24 | $1.10 | $1.10 | 1,215,000 | $1.03 | 2,048 |
| 2026-08-21 | $1.08 | $1.08 | 645,600 | $1.17 | 3,855 |
| 2026-08-20 | $1.19 | $1.19 | 1,089,700 | $1.11 | 300 |
| 2026-08-19 | $1.18 | $1.18 | 2,021,400 | $1.32 | 7,061 |
| 2026-08-18 | $1.50 | $1.50 | 14,823,600 | $1.32 | 34,312 |
| 2026-08-17 | $1.22 | $1.22 | 7,623,100 | $1.42 | 16,943 |
| 2026-08-14 | $1.14 | $1.14 | 1,676,320 | $0.06 | 366,080 |
| 2026-08-13 | $1.28 | $1.28 | 1,926,475 | $0.07 | 219,797 |
| 2026-08-12 | $1.46 | $1.46 | 1,543,870 | $0.07 | 83,971 |
| 2026-08-11 | $1.64 | $1.64 | 2,381,905 | $0.08 | 67,563 |
| 2026-08-10 | $0.08 | $0.08 | 151,805,300 | $0.08 | 203,864 |
| 2026-08-07 | $0.08 | $0.08 | 247,418,200 | $0.07 | 439,886 |
| 2026-08-06 | $1.60 | $1.60 | 2,936,800 | $0.09 | 256,257 |
| 2026-08-05 | $0.11 | $0.11 | 39,327,500 | $0.11 | 53,175 |
| 2026-08-04 | $0.12 | $0.12 | 114,594,600 | $0.11 | 293,589 |
| 2026-08-03 | $0.12 | $0.12 | 492,704,800 | $0.20 | 768,779 |
| 2026-07-31 | $2.40 | $2.40 | 2,210,920 | $0.13 | 104,320 |
| 2026-07-30 | $0.17 | $0.17 | 37,460,300 | $0.22 | 139,123 |
| 2026-07-29 | $0.29 | $0.29 | 28,838,100 | $0.65 | 58,726 |
| 2026-07-28 | $0.90 | $0.90 | 16,381,400 | $1.98 | 50,626 |
| 2026-07-27 | $3.00 | $3.00 | 2,280,000 | $9.73 | 14,858 |
| 2026-07-24 | $11.33 | $11.33 | 91,000 | $10.44 | 365 |
| 2026-07-23 | $8.80 | $8.80 | 12,000 | — | — |
| 2026-07-22 | $163.92 | $163.92 | 120 | $8.81 | 1 |
| 2026-07-21 | $170.80 | $170.80 | 480 | — | — |
| 2026-07-20 | $182.20 | $182.20 | 470 | — | — |
| 2026-07-17 | $8.71 | $8.71 | 10,100 | — | — |
| 2026-07-16 | $9.73 | $9.73 | 23,900 | — | — |
| 2026-07-15 | $9.47 | $9.47 | 11,600 | — | — |
| 2026-07-14 | $8.14 | $8.14 | 7,200 | — | — |
| 2026-07-13 | $7.81 | $7.81 | 11,600 | — | — |
| 2026-07-10 | $8.11 | $8.11 | 87,900 | — | — |
| 2026-07-09 | $7.29 | $7.29 | 5,400 | — | — |
| 2026-07-08 | $7.28 | $7.28 | 5,200 | — | — |
| 2026-07-07 | $7.58 | $7.58 | 2,700 | — | — |
| 2026-07-06 | $7.57 | $7.57 | 5,600 | — | — |
| 2026-07-02 | $7.50 | $7.50 | 5,200 | — | — |
| 2026-07-01 | $7.45 | $7.45 | 4,000 | — | — |
| 2026-06-30 | $7.55 | $7.55 | 5,200 | — | — |
| 2026-06-29 | $7.50 | $7.50 | 7,200 | — | — |
| 2026-06-26 | $6.91 | $6.91 | 9,700 | — | — |
| 2026-06-25 | $6.40 | $6.40 | 9,000 | — | — |
| 2026-06-24 | $6.92 | $6.92 | 8,200 | — | — |
| 2026-06-23 | $7.28 | $7.28 | 6,900 | — | — |
| 2026-06-22 | $7.39 | $7.39 | 9,900 | — | — |
| 2026-06-18 | $7.54 | $7.54 | 11,300 | — | — |
| 2026-06-17 | $7.50 | $7.50 | 17,100 | — | — |
| 2026-06-16 | $7.90 | $7.90 | 11,200 | — | — |
| 2026-06-15 | $8.61 | $8.61 | 10,300 | — | — |
| 2026-06-12 | $8.09 | $8.09 | 12,700 | — | — |
| 2026-06-11 | $8.83 | $8.83 | 7,100 | — | — |
| 2026-06-10 | $8.68 | $8.68 | 11,400 | — | — |
| 2026-06-09 | $9.01 | $9.01 | 33,000 | — | — |
| 2026-06-08 | $8.20 | $8.20 | 19,100 | — | — |
| 2026-06-05 | $7.76 | $7.76 | 20,300 | — | — |
| 2026-06-04 | $8.34 | $8.34 | 21,500 | — | — |
| 2026-06-03 | $9.05 | $9.05 | 21,500 | — | — |
| 2026-06-02 | $9.83 | $9.83 | 41,300 | — | — |
| 2026-06-01 | $11.25 | $11.25 | 13,500 | — | — |
| 2026-05-29 | $11.74 | $11.74 | 19,000 | — | — |
| 2026-05-28 | $11.24 | $11.24 | 14,900 | — | — |
| 2026-05-27 | $10.98 | $10.98 | 14,100 | — | — |
| 2026-05-26 | $11.64 | $11.64 | 19,800 | — | — |
| 2026-05-22 | $11.20 | $11.20 | 29,100 | — | — |
| 2026-05-21 | $11.28 | $11.28 | 18,000 | — | — |
| 2026-05-20 | $10.85 | $10.85 | 49,000 | — | — |
| 2026-05-19 | $12.18 | $12.18 | 52,800 | — | — |
| 2026-05-18 | $11.39 | $11.39 | 60,400 | — | — |
| 2026-05-15 | $15.00 | $15.00 | 41,080 | — | — |
| 2026-05-14 | $16.80 | $16.80 | 110,195 | — | — |
| 2026-05-13 | $27.36 | $27.36 | 12,420 | — | — |
| 2026-05-12 | $27.08 | $27.08 | 10,455 | — | — |
| 2026-05-11 | $27.76 | $27.76 | 11,365 | — | — |
| 2026-05-08 | $29.88 | $29.88 | 9,405 | — | — |
| 2026-05-07 | $29.04 | $29.04 | 15,198 | — | — |
| 2026-05-06 | $29.52 | $29.52 | 11,768 | — | — |
| 2026-05-05 | $27.20 | $27.20 | 17,313 | — | — |
| 2026-05-04 | $28.20 | $28.20 | 8,843 | — | — |
| 2026-05-01 | $29.92 | $29.92 | 10,480 | — | — |
| 2026-04-30 | $29.24 | $29.24 | 17,175 | — | — |
| 2026-04-29 | $28.72 | $28.72 | 18,698 | — | — |
| 2026-04-28 | $30.20 | $30.20 | 14,468 | — | — |
| 2026-04-27 | $32.16 | $32.16 | 8,170 | — | — |
| 2026-04-24 | $32.68 | $32.68 | 8,693 | — | — |
| 2026-04-23 | $32.92 | $32.92 | 15,105 | — | — |
| 2026-04-22 | $35.80 | $35.80 | 11,138 | — | — |
| 2026-04-21 | $36.20 | $36.20 | 8,035 | — | — |
| 2026-04-20 | $37.60 | $37.60 | 12,628 | — | — |
| 2026-04-17 | $36.24 | $36.24 | 13,580 | — | — |
| 2026-04-16 | $38.00 | $38.00 | 8,220 | — | — |
| 2026-04-15 | $37.64 | $37.64 | 8,123 | — | — |
| 2026-04-14 | $38.36 | $38.36 | 9,148 | — | — |
| 2026-04-13 | $38.40 | $38.40 | 8,000 | — | — |
| 2026-04-10 | $37.40 | $37.40 | 10,450 | — | — |
| 2026-04-09 | $40.40 | $40.40 | 18,318 | — | — |
| 2026-04-08 | $36.28 | $36.28 | 6,510 | — | — |
| 2026-04-07 | $36.88 | $36.88 | 9,680 | — | — |
| 2026-04-06 | $36.80 | $36.80 | 6,135 | — | — |
| 2026-04-02 | $36.28 | $36.28 | 7,448 | — | — |
| 2026-04-01 | $34.40 | $34.40 | 6,755 | — | — |
| 2026-03-31 | $33.44 | $33.44 | 9,863 | — | — |
| 2026-03-30 | $30.36 | $30.36 | 23,715 | — | — |
| 2026-03-27 | $34.40 | $34.40 | 15,913 | — | — |
| 2026-03-26 | $36.28 | $36.28 | 6,878 | — | — |
| 2026-03-25 | $38.16 | $38.16 | 7,120 | — | — |
| 2026-03-24 | $37.80 | $37.80 | 8,983 | — | — |
| 2026-03-23 | $41.60 | $41.60 | 21,190 | — | — |
| 2026-03-20 | $37.08 | $37.08 | 30,380 | — | — |
| 2026-03-19 | $35.56 | $35.56 | 8,648 | — | — |
| 2026-03-18 | $36.60 | $36.60 | 9,865 | — | — |
| 2026-03-17 | $38.36 | $38.36 | 6,028 | — | — |
| 2026-03-16 | $38.16 | $38.16 | 15,085 | — | — |
| 2026-03-13 | $37.08 | $37.08 | 6,823 | — | — |
| 2026-03-12 | $37.24 | $37.24 | 7,908 | — | — |
| 2026-03-11 | $39.16 | $39.16 | 7,175 | — | — |
| 2026-03-10 | $38.92 | $38.92 | 9,483 | — | — |
| 2026-03-09 | $39.32 | $39.32 | 9,953 | — | — |
| 2026-03-06 | $38.80 | $38.80 | 10,745 | — | — |
| 2026-03-05 | $40.80 | $40.80 | 18,573 | — | — |
| 2026-03-04 | $44.40 | $44.40 | 40,663 | — | — |
| 2026-03-03 | $38.52 | $38.52 | 23,163 | — | — |
| 2026-03-02 | $35.28 | $35.28 | 12,010 | — | — |
| 2026-02-27 | $35.64 | $35.64 | 13,825 | — | — |
| 2026-02-26 | $37.64 | $37.64 | 13,765 | — | — |
| 2026-02-25 | $37.48 | $37.48 | 16,933 | — | — |
| 2026-02-24 | $36.40 | $36.40 | 21,078 | — | — |
| 2026-02-23 | $37.52 | $37.52 | 10,130 | — | — |
| 2026-02-20 | $37.84 | $37.84 | 17,640 | — | — |
| 2026-02-19 | $40.80 | $40.80 | 16,243 | — | — |
| 2026-02-18 | $41.20 | $41.20 | 13,930 | — | — |
| 2026-02-17 | $43.20 | $43.20 | 21,703 | — | — |
| 2026-02-13 | $42.80 | $42.80 | 14,660 | — | — |
| 2026-02-12 | $41.60 | $41.60 | 15,650 | — | — |
| 2026-02-11 | $42.00 | $42.00 | 19,293 | — | — |
| 2026-02-10 | $44.40 | $44.40 | 15,545 | — | — |
| 2026-02-09 | $44.80 | $44.80 | 21,188 | — | — |
| 2026-02-06 | $46.00 | $46.00 | 34,165 | — | — |
| 2026-02-05 | $42.40 | $42.40 | 27,160 | — | — |
| 2026-02-04 | $44.80 | $44.80 | 25,570 | — | — |
| 2026-02-03 | $44.80 | $44.80 | 31,728 | — | — |
| 2026-02-02 | $47.20 | $47.20 | 31,408 | — | — |
| 2026-01-30 | $51.20 | $51.20 | 47,575 | — | — |
| 2026-01-29 | $53.60 | $53.60 | 46,380 | — | — |
| 2026-01-28 | $52.40 | $52.40 | 60,323 | — | — |
| 2026-01-27 | $60.80 | $60.80 | 62,050 | — | — |
| 2026-01-26 | $66.00 | $66.00 | 250,148 | — | — |
| 2026-01-23 | $61.60 | $61.60 | 339,243 | — | — |
| 2026-01-22 | $46.80 | $46.80 | 126,520 | — | — |
| 2026-01-21 | $46.80 | $46.80 | 24,100 | — | — |
| 2026-01-20 | $50.20 | $50.20 | 32,405 | — | — |
| 2026-01-16 | $52.60 | $52.60 | 39,445 | — | — |
| 2026-01-15 | $58.40 | $58.40 | 59,283 | — | — |
| 2026-01-14 | $54.80 | $54.80 | 190,360 | — | — |
| 2026-01-13 | $50.40 | $50.40 | 293,450 | — | — |
| 2026-01-12 | $50.00 | $50.00 | 115,743 | — | — |
| 2026-01-09 | $50.00 | $50.00 | 64,708 | — | — |
| 2026-01-08 | $52.40 | $52.40 | 132,715 | — | — |
| 2026-01-07 | $41.20 | $41.20 | 40,495 | — | — |
| 2026-01-06 | $42.00 | $42.00 | 38,955 | — | — |
| 2026-01-05 | $37.24 | $37.24 | 46,578 | — | — |
| 2026-01-02 | $36.04 | $36.04 | 33,338 | — | — |