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
- 2012-09-25 to 2026-08-28
- 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 — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2021-12-31 | $0.10 | $0.10 | 131,835 |
| 2021-12-30 | $0.12 | $0.12 | 33,381 |
| 2021-12-29 | $0.12 | $0.12 | 13,119 |
| 2021-12-28 | $0.12 | $0.12 | 97,576 |
| 2021-12-27 | $0.12 | $0.12 | 40,270 |
| 2021-12-23 | $0.12 | $0.12 | 27,720 |
| 2021-12-22 | $0.13 | $0.13 | 155,966 |
| 2021-12-21 | $0.13 | $0.13 | 73,670 |
| 2021-12-20 | $0.13 | $0.13 | 33,701 |
| 2021-12-17 | $0.12 | $0.12 | 106,955 |
| 2021-12-16 | $0.15 | $0.15 | 12,560 |
| 2021-12-15 | $0.15 | $0.15 | 33,476 |
| 2021-12-14 | $0.15 | $0.15 | 14,200 |
| 2021-12-13 | $0.14 | $0.14 | 18,800 |
| 2021-12-10 | $0.15 | $0.15 | 6,575 |
| 2021-12-09 | $0.16 | $0.16 | 11,599 |
| 2021-12-08 | $0.14 | $0.14 | 23,162 |
| 2021-12-07 | $0.14 | $0.14 | 34,146 |
| 2021-12-06 | $0.15 | $0.15 | 40,688 |
| 2021-12-03 | $0.16 | $0.16 | 178,520 |
| 2021-12-02 | $0.14 | $0.14 | 261,141 |
| 2021-12-01 | $0.14 | $0.14 | 206,362 |
| 2021-11-30 | $0.14 | $0.14 | 156,729 |
| 2021-11-29 | $0.16 | $0.16 | 180,586 |
| 2021-11-26 | $0.17 | $0.17 | 33,955 |
| 2021-11-24 | $0.19 | $0.19 | 21,030 |
| 2021-11-23 | $0.19 | $0.19 | 36,243 |
| 2021-11-22 | $0.19 | $0.19 | 193,825 |
| 2021-11-19 | $0.16 | $0.16 | 149,953 |
| 2021-11-18 | $0.15 | $0.15 | 121,404 |
| 2021-11-17 | $0.20 | $0.20 | 46,272 |
| 2021-11-16 | $0.20 | $0.20 | 229,896 |
| 2021-11-15 | $0.21 | $0.21 | 209,959 |
| 2021-11-12 | $0.20 | $0.20 | 109,932 |
| 2021-11-11 | $0.19 | $0.19 | 766,481 |
| 2021-11-10 | $0.19 | $0.19 | 539,774 |
| 2021-11-09 | $0.14 | $0.14 | 40,161 |
| 2021-11-08 | $0.14 | $0.14 | 48,811 |
| 2021-11-05 | $0.14 | $0.14 | 332,037 |
| 2021-11-04 | $0.16 | $0.16 | 261,197 |
| 2021-11-03 | $0.12 | $0.12 | 89,170 |
| 2021-11-02 | $0.14 | $0.14 | 128,150 |
| 2021-11-01 | $0.12 | $0.12 | 26,000 |
| 2021-10-29 | $0.11 | $0.11 | 98,609 |
| 2021-10-28 | $0.11 | $0.11 | 19,600 |
| 2021-10-27 | $0.12 | $0.12 | 14,236 |
| 2021-10-26 | $0.11 | $0.11 | 8,711 |
| 2021-10-25 | $0.11 | $0.11 | 170,327 |
| 2021-10-22 | $0.11 | $0.11 | 100,466 |
| 2021-10-21 | $0.11 | $0.11 | 3,950 |
| 2021-10-20 | $0.11 | $0.11 | 20,500 |
| 2021-10-19 | $0.11 | $0.11 | 58,685 |
| 2021-10-18 | $0.12 | $0.12 | 81,035 |
| 2021-10-15 | $0.12 | $0.12 | 58,528 |
| 2021-10-14 | $0.11 | $0.11 | 60,126 |
| 2021-10-13 | $0.12 | $0.12 | 62,847 |
| 2021-10-12 | $0.11 | $0.11 | 26,050 |
| 2021-10-11 | $0.12 | $0.12 | 6,086 |
| 2021-10-08 | $0.13 | $0.13 | 2,800 |
| 2021-10-07 | $0.12 | $0.12 | 63,100 |
| 2021-10-06 | $0.12 | $0.12 | 46,500 |
| 2021-10-05 | $0.12 | $0.12 | 13,844 |
| 2021-10-04 | $0.11 | $0.11 | 20,723 |
| 2021-10-01 | $0.12 | $0.12 | 4,010 |
| 2021-09-30 | $0.11 | $0.11 | 15,933 |
| 2021-09-29 | $0.12 | $0.12 | 14,860 |
| 2021-09-28 | $0.13 | $0.13 | 77,888 |
| 2021-09-27 | $0.13 | $0.13 | 54,460 |
| 2021-09-24 | $0.10 | $0.10 | 109,386 |
| 2021-09-23 | $0.11 | $0.11 | 213,058 |
| 2021-09-22 | $0.12 | $0.12 | 80,080 |
| 2021-09-21 | $0.12 | $0.12 | 25,506 |
| 2021-09-20 | $0.12 | $0.12 | 1,075 |
| 2021-09-17 | $0.14 | $0.14 | 21,380 |
| 2021-09-16 | $0.14 | $0.14 | 1,800 |
| 2021-09-15 | $0.13 | $0.13 | 148,873 |
| 2021-09-14 | $0.13 | $0.13 | 25,110 |
| 2021-09-13 | $0.13 | $0.13 | 250,541 |
| 2021-09-10 | $0.14 | $0.14 | 14,650 |
| 2021-09-09 | $0.14 | $0.14 | 19,583 |
| 2021-09-08 | $0.14 | $0.14 | 30,919 |
| 2021-09-07 | $0.14 | $0.14 | 64,630 |
| 2021-09-03 | $0.13 | $0.13 | 68,770 |
| 2021-09-02 | $0.14 | $0.14 | 6,901 |
| 2021-09-01 | $0.14 | $0.14 | 9,024 |
| 2021-08-31 | $0.14 | $0.14 | 19,595 |
| 2021-08-30 | $0.14 | $0.14 | 8,550 |
| 2021-08-27 | $0.14 | $0.14 | 7,728 |
| 2021-08-26 | $0.13 | $0.13 | 9,975 |
| 2021-08-25 | $0.14 | $0.14 | 1,200 |
| 2021-08-24 | $0.14 | $0.14 | 47,393 |
| 2021-08-23 | $0.14 | $0.14 | 92,651 |
| 2021-08-20 | $0.13 | $0.13 | 22,501 |
| 2021-08-19 | $0.13 | $0.13 | 31,350 |
| 2021-08-18 | $0.14 | $0.14 | 52,912 |
| 2021-08-17 | $0.13 | $0.13 | 25,000 |
| 2021-08-16 | $0.14 | $0.14 | 37,455 |
| 2021-08-13 | $0.13 | $0.13 | 8,448 |
| 2021-08-12 | $0.14 | $0.14 | 16,943 |
| 2021-08-11 | $0.13 | $0.13 | 1,065 |
| 2021-08-10 | $0.13 | $0.13 | 13,886 |
| 2021-08-09 | $0.14 | $0.14 | 89,214 |
| 2021-08-06 | $0.14 | $0.14 | 10,087 |
| 2021-08-05 | $0.13 | $0.13 | 11,701 |
| 2021-08-04 | $0.14 | $0.14 | 49,410 |
| 2021-08-03 | $0.13 | $0.13 | 17,010 |
| 2021-08-02 | $0.14 | $0.14 | 203,466 |
| 2021-07-30 | $0.14 | $0.14 | 3,789 |
| 2021-07-29 | $0.14 | $0.14 | 18,260 |
| 2021-07-28 | $0.14 | $0.14 | 81,577 |
| 2021-07-27 | $0.15 | $0.15 | 20,880 |
| 2021-07-26 | $0.14 | $0.14 | 96,343 |
| 2021-07-23 | $0.16 | $0.16 | 189,023 |
| 2021-07-22 | $0.16 | $0.16 | 13,375 |
| 2021-07-21 | $0.17 | $0.17 | 34,086 |
| 2021-07-20 | $0.18 | $0.18 | 25,966 |
| 2021-07-19 | $0.18 | $0.18 | 64,264 |
| 2021-07-16 | $0.16 | $0.16 | 37,004 |
| 2021-07-15 | $0.16 | $0.16 | 31,615 |
| 2021-07-14 | $0.16 | $0.16 | 20,638 |
| 2021-07-13 | $0.15 | $0.15 | 26,656 |
| 2021-07-12 | $0.16 | $0.16 | 1,501 |
| 2021-07-09 | $0.17 | $0.17 | 38,580 |
| 2021-07-08 | $0.16 | $0.16 | 88,355 |
| 2021-07-07 | $0.15 | $0.15 | 15,417 |
| 2021-07-06 | $0.16 | $0.16 | 10,717 |
| 2021-07-02 | $0.17 | $0.17 | 93,070 |
| 2021-07-01 | $0.17 | $0.17 | 664 |
| 2021-06-30 | $0.17 | $0.17 | 9,632 |
| 2021-06-29 | $0.17 | $0.17 | 10,801 |
| 2021-06-28 | $0.18 | $0.18 | 80,947 |
| 2021-06-25 | $0.18 | $0.18 | 3,400 |
| 2021-06-24 | $0.18 | $0.18 | 4,000 |
| 2021-06-23 | $0.17 | $0.17 | 29,750 |
| 2021-06-22 | $0.19 | $0.19 | 8,810 |
| 2021-06-21 | $0.18 | $0.18 | 62,675 |
| 2021-06-18 | $0.16 | $0.16 | 3,520 |
| 2021-06-17 | $0.18 | $0.18 | 72,445 |
| 2021-06-16 | $0.18 | $0.18 | 65,232 |
| 2021-06-15 | $0.17 | $0.17 | 19,571 |
| 2021-06-14 | $0.17 | $0.17 | 5,771 |
| 2021-06-11 | $0.18 | $0.18 | 57,152 |
| 2021-06-10 | $0.18 | $0.18 | 8,700 |
| 2021-06-09 | $0.17 | $0.17 | 78,499 |
| 2021-06-08 | $0.17 | $0.17 | 141,656 |
| 2021-06-07 | $0.15 | $0.15 | 20,934 |
| 2021-06-04 | $0.15 | $0.15 | 28,737 |
| 2021-06-03 | $0.15 | $0.15 | 16,140 |
| 2021-06-02 | $0.16 | $0.16 | 117,739 |
| 2021-06-01 | $0.15 | $0.15 | 47,172 |
| 2021-05-28 | $0.15 | $0.15 | 12,474 |
| 2021-05-27 | $0.15 | $0.15 | 107,374 |
| 2021-05-26 | $0.15 | $0.15 | 145,923 |
| 2021-05-25 | $0.15 | $0.15 | 149,809 |
| 2021-05-24 | $0.17 | $0.17 | 106,050 |
| 2021-05-21 | $0.17 | $0.17 | 816,327 |
| 2021-05-20 | $0.18 | $0.18 | 424,152 |
| 2021-05-19 | $0.16 | $0.16 | 238,684 |
| 2021-05-18 | $0.14 | $0.14 | 83,511 |
| 2021-05-17 | $0.14 | $0.14 | 59,291 |
| 2021-05-14 | $0.14 | $0.14 | 12,135 |
| 2021-05-13 | $0.13 | $0.13 | 20,742 |
| 2021-05-12 | $0.14 | $0.14 | 8,402 |
| 2021-05-11 | $0.14 | $0.14 | 28,133 |
| 2021-05-10 | $0.14 | $0.14 | 59,826 |
| 2021-05-07 | $0.14 | $0.14 | 57,017 |
| 2021-05-06 | $0.14 | $0.14 | 69,610 |
| 2021-05-05 | $0.14 | $0.14 | 11,678 |
| 2021-05-04 | $0.14 | $0.14 | 26,890 |
| 2021-05-03 | $0.13 | $0.13 | 78,662 |
| 2021-04-30 | $0.14 | $0.14 | 15,798 |
| 2021-04-29 | $0.14 | $0.14 | 179,754 |
| 2021-04-28 | $0.14 | $0.14 | 10,583 |
| 2021-04-27 | $0.15 | $0.15 | 9,500 |
| 2021-04-26 | $0.14 | $0.14 | 138,291 |
| 2021-04-23 | $0.14 | $0.14 | 67,610 |
| 2021-04-22 | $0.13 | $0.13 | 31,331 |
| 2021-04-21 | $0.14 | $0.14 | 55,988 |
| 2021-04-20 | $0.14 | $0.14 | 25,590 |
| 2021-04-19 | $0.14 | $0.14 | 89,502 |
| 2021-04-16 | $0.16 | $0.16 | 63,338 |
| 2021-04-15 | $0.16 | $0.16 | 107,736 |
| 2021-04-14 | $0.16 | $0.16 | 79,606 |
| 2021-04-13 | $0.16 | $0.16 | 210,581 |
| 2021-04-12 | $0.16 | $0.16 | 90,355 |
| 2021-04-09 | $0.13 | $0.13 | 166,746 |
| 2021-04-08 | $0.13 | $0.13 | 40,624 |
| 2021-04-07 | $0.13 | $0.13 | 24,780 |
| 2021-04-06 | $0.14 | $0.14 | 28,659 |
| 2021-04-05 | $0.13 | $0.13 | 62,155 |
| 2021-04-01 | $0.13 | $0.13 | 70,859 |
| 2021-03-31 | $0.14 | $0.14 | 42,656 |
| 2021-03-30 | $0.13 | $0.13 | 27,860 |
| 2021-03-29 | $0.13 | $0.13 | 86,325 |
| 2021-03-26 | $0.16 | $0.16 | 44,996 |
| 2021-03-25 | $0.16 | $0.16 | 108,044 |
| 2021-03-24 | $0.15 | $0.15 | 85,460 |
| 2021-03-23 | $0.13 | $0.13 | 51,565 |
| 2021-03-22 | $0.14 | $0.14 | 36,681 |
| 2021-03-19 | $0.15 | $0.15 | 27,431 |
| 2021-03-18 | $0.15 | $0.15 | 57,091 |
| 2021-03-17 | $0.15 | $0.15 | 89,958 |
| 2021-03-16 | $0.14 | $0.14 | 83,465 |
| 2021-03-15 | $0.14 | $0.14 | 26,957 |
| 2021-03-12 | $0.14 | $0.14 | 135,268 |
| 2021-03-11 | $0.13 | $0.13 | 74,862 |
| 2021-03-10 | $0.13 | $0.13 | 130,391 |
| 2021-03-09 | $0.14 | $0.14 | 45,472 |
| 2021-03-08 | $0.13 | $0.13 | 98,530 |
| 2021-03-05 | $0.14 | $0.14 | 257,080 |
| 2021-03-04 | $0.14 | $0.14 | 160,071 |
| 2021-03-03 | $0.15 | $0.15 | 300,049 |
| 2021-03-02 | $0.16 | $0.16 | 443,524 |
| 2021-03-01 | $0.20 | $0.20 | 946,622 |
| 2021-02-26 | $0.16 | $0.16 | 218,960 |
| 2021-02-25 | $0.17 | $0.17 | 163,836 |
| 2021-02-24 | $0.18 | $0.18 | 76,798 |
| 2021-02-23 | $0.18 | $0.18 | 255,403 |
| 2021-02-22 | $0.18 | $0.18 | 391,228 |
| 2021-02-19 | $0.19 | $0.19 | 124,855 |
| 2021-02-18 | $0.19 | $0.19 | 191,635 |
| 2021-02-17 | $0.20 | $0.20 | 183,021 |
| 2021-02-16 | $0.19 | $0.19 | 228,196 |
| 2021-02-12 | $0.21 | $0.21 | 264,378 |
| 2021-02-11 | $0.20 | $0.20 | 159,698 |
| 2021-02-10 | $0.21 | $0.21 | 220,863 |
| 2021-02-09 | $0.22 | $0.22 | 277,208 |
| 2021-02-08 | $0.21 | $0.21 | 361,772 |
| 2021-02-05 | $0.21 | $0.21 | 386,467 |
| 2021-02-04 | $0.20 | $0.20 | 288,345 |
| 2021-02-03 | $0.19 | $0.19 | 341,347 |
| 2021-02-02 | $0.18 | $0.18 | 644,525 |
| 2021-02-01 | $0.20 | $0.20 | 984,822 |
| 2021-01-29 | $0.25 | $0.25 | 1,536,950 |
| 2021-01-28 | $0.33 | $0.33 | 2,698,655 |
| 2021-01-27 | $0.60 | $0.60 | 3,325,768 |
| 2021-01-26 | $0.24 | $0.24 | 1,784,767 |
| 2021-01-25 | $0.11 | $0.11 | 806,709 |
| 2021-01-22 | $0.06 | $0.06 | 242,842 |
| 2021-01-21 | $0.05 | $0.05 | 46,450 |
| 2021-01-20 | $0.05 | $0.05 | 20,800 |
| 2021-01-19 | $0.05 | $0.05 | 190,310 |
| 2021-01-15 | $0.04 | $0.04 | 10,330 |
| 2021-01-14 | $0.05 | $0.05 | 542,200 |
| 2021-01-13 | $0.04 | $0.04 | 87,050 |
| 2021-01-12 | $0.04 | $0.04 | 182,689 |
| 2021-01-11 | $0.05 | $0.05 | 43,750 |
| 2021-01-08 | $0.04 | $0.04 | 223,572 |
| 2021-01-07 | $0.04 | $0.04 | 395,450 |
| 2021-01-06 | $0.03 | $0.03 | 162,623 |
| 2021-01-05 | $0.04 | $0.04 | 34,350 |
| 2021-01-04 | $0.05 | $0.05 | 243,800 |