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
- 2016-05-18 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 | $0.01 | $0.01 | 338,500 |
| 2021-12-30 | $0.01 | $0.01 | 1,351,448 |
| 2021-12-29 | $0.01 | $0.01 | 1,069,741 |
| 2021-12-28 | $0.01 | $0.01 | 702,327 |
| 2021-12-27 | $0.01 | $0.01 | 311,599 |
| 2021-12-23 | $0.01 | $0.01 | 818,500 |
| 2021-12-22 | $0.01 | $0.01 | 868,471 |
| 2021-12-21 | $0.01 | $0.01 | 262,490 |
| 2021-12-20 | $0.01 | $0.01 | 233,797 |
| 2021-12-17 | $0.01 | $0.01 | 1,742,832 |
| 2021-12-16 | $0.01 | $0.01 | 1,035,393 |
| 2021-12-15 | $0.01 | $0.01 | 626,630 |
| 2021-12-14 | $0.01 | $0.01 | 465,213 |
| 2021-12-13 | $0.01 | $0.01 | 327,283 |
| 2021-12-10 | $0.02 | $0.02 | 132,010 |
| 2021-12-09 | $0.02 | $0.02 | 315,317 |
| 2021-12-08 | $0.02 | $0.02 | 122,052 |
| 2021-12-07 | $0.02 | $0.02 | 877,212 |
| 2021-12-06 | $0.01 | $0.01 | 2,702,493 |
| 2021-12-03 | $0.01 | $0.01 | 1,145,362 |
| 2021-12-02 | $0.01 | $0.01 | 285,821 |
| 2021-12-01 | $0.01 | $0.01 | 939,032 |
| 2021-11-30 | $0.01 | $0.01 | 428,287 |
| 2021-11-29 | $0.01 | $0.01 | 1,084,155 |
| 2021-11-26 | $0.01 | $0.01 | 126,199 |
| 2021-11-24 | $0.01 | $0.01 | 147,000 |
| 2021-11-23 | $0.01 | $0.01 | 199,944 |
| 2021-11-22 | $0.02 | $0.02 | 880,577 |
| 2021-11-19 | $0.02 | $0.02 | 829,236 |
| 2021-11-18 | $0.02 | $0.02 | 2,437,699 |
| 2021-11-17 | $0.02 | $0.02 | 974,913 |
| 2021-11-16 | $0.02 | $0.02 | 2,519,534 |
| 2021-11-15 | $0.01 | $0.01 | 492,759 |
| 2021-11-12 | $0.02 | $0.02 | 1,241,232 |
| 2021-11-11 | $0.02 | $0.02 | 368,727 |
| 2021-11-10 | $0.02 | $0.02 | 194,749 |
| 2021-11-09 | $0.02 | $0.02 | 278,585 |
| 2021-11-08 | $0.02 | $0.02 | 219,069 |
| 2021-11-05 | $0.02 | $0.02 | 516,460 |
| 2021-11-04 | $0.02 | $0.02 | 472,705 |
| 2021-11-03 | $0.02 | $0.02 | 582,584 |
| 2021-11-02 | $0.02 | $0.02 | 289,723 |
| 2021-11-01 | $0.02 | $0.02 | 1,243,477 |
| 2021-10-29 | $0.02 | $0.02 | 411,053 |
| 2021-10-28 | $0.02 | $0.02 | 1,354,882 |
| 2021-10-27 | $0.02 | $0.02 | 854,363 |
| 2021-10-26 | $0.02 | $0.02 | 1,830,711 |
| 2021-10-25 | $0.02 | $0.02 | 1,362,068 |
| 2021-10-22 | $0.02 | $0.02 | 2,897,738 |
| 2021-10-21 | $0.02 | $0.02 | 1,565,741 |
| 2021-10-20 | $0.02 | $0.02 | 1,902,637 |
| 2021-10-19 | $0.02 | $0.02 | 1,226,405 |
| 2021-10-18 | $0.02 | $0.02 | 400,320 |
| 2021-10-15 | $0.02 | $0.02 | 1,281,942 |
| 2021-10-14 | $0.02 | $0.02 | 665,305 |
| 2021-10-13 | $0.02 | $0.02 | 734,407 |
| 2021-10-12 | $0.02 | $0.02 | 1,222,558 |
| 2021-10-11 | $0.02 | $0.02 | 500,243 |
| 2021-10-08 | $0.02 | $0.02 | 328,147 |
| 2021-10-07 | $0.03 | $0.03 | 48,519 |
| 2021-10-06 | $0.03 | $0.03 | 1,208,755 |
| 2021-10-05 | $0.02 | $0.02 | 1,678,736 |
| 2021-10-04 | $0.02 | $0.02 | 575,094 |
| 2021-10-01 | $0.02 | $0.02 | 339,067 |
| 2021-09-30 | $0.02 | $0.02 | 581,187 |
| 2021-09-29 | $0.03 | $0.03 | 382,665 |
| 2021-09-28 | $0.03 | $0.03 | 1,040,507 |
| 2021-09-27 | $0.03 | $0.03 | 986,918 |
| 2021-09-24 | $0.02 | $0.02 | 289,446 |
| 2021-09-23 | $0.03 | $0.03 | 383,805 |
| 2021-09-22 | $0.02 | $0.02 | 217,323 |
| 2021-09-21 | $0.02 | $0.02 | 462,907 |
| 2021-09-20 | $0.02 | $0.02 | 3,617,339 |
| 2021-09-17 | $0.03 | $0.03 | 1,893,956 |
| 2021-09-16 | $0.03 | $0.03 | 703,015 |
| 2021-09-15 | $0.03 | $0.03 | 850,068 |
| 2021-09-14 | $0.03 | $0.03 | 1,107,929 |
| 2021-09-13 | $0.03 | $0.03 | 1,376,360 |
| 2021-09-10 | $0.03 | $0.03 | 820,191 |
| 2021-09-09 | $0.02 | $0.02 | 135,518 |
| 2021-09-08 | $0.02 | $0.02 | 291,825 |
| 2021-09-07 | $0.02 | $0.02 | 2,572,793 |
| 2021-09-03 | $0.03 | $0.03 | 366,050 |
| 2021-09-02 | $0.03 | $0.03 | 397,389 |
| 2021-09-01 | $0.03 | $0.03 | 1,195,888 |
| 2021-08-31 | $0.03 | $0.03 | 1,429,870 |
| 2021-08-30 | $0.03 | $0.03 | 1,535,061 |
| 2021-08-27 | $0.03 | $0.03 | 1,513,270 |
| 2021-08-26 | $0.03 | $0.03 | 2,091,550 |
| 2021-08-25 | $0.03 | $0.03 | 184,871 |
| 2021-08-24 | $0.03 | $0.03 | 631,026 |
| 2021-08-23 | $0.03 | $0.03 | 5,041,685 |
| 2021-08-20 | $0.02 | $0.02 | 359,472 |
| 2021-08-19 | $0.02 | $0.02 | 1,557,555 |
| 2021-08-18 | $0.02 | $0.02 | 946,440 |
| 2021-08-17 | $0.02 | $0.02 | 344,389 |
| 2021-08-16 | $0.02 | $0.02 | 574,767 |
| 2021-08-13 | $0.03 | $0.03 | 1,052,668 |
| 2021-08-12 | $0.02 | $0.02 | 1,541,826 |
| 2021-08-11 | $0.03 | $0.03 | 260,313 |
| 2021-08-10 | $0.03 | $0.03 | 562,270 |
| 2021-08-09 | $0.03 | $0.03 | 1,322,950 |
| 2021-08-06 | $0.03 | $0.03 | 2,654,647 |
| 2021-08-05 | $0.02 | $0.02 | 671,208 |
| 2021-08-04 | $0.02 | $0.02 | 451,128 |
| 2021-08-03 | $0.02 | $0.02 | 620,027 |
| 2021-08-02 | $0.03 | $0.03 | 700,846 |
| 2021-07-30 | $0.03 | $0.03 | 458,882 |
| 2021-07-29 | $0.03 | $0.03 | 380,693 |
| 2021-07-28 | $0.03 | $0.03 | 1,087,661 |
| 2021-07-27 | $0.03 | $0.03 | 1,368,283 |
| 2021-07-26 | $0.03 | $0.03 | 1,976,414 |
| 2021-07-23 | $0.02 | $0.02 | 1,062,034 |
| 2021-07-22 | $0.02 | $0.02 | 280,448 |
| 2021-07-21 | $0.02 | $0.02 | 360,478 |
| 2021-07-20 | $0.02 | $0.02 | 954,370 |
| 2021-07-19 | $0.02 | $0.02 | 326,634 |
| 2021-07-16 | $0.02 | $0.02 | 2,066,284 |
| 2021-07-15 | $0.03 | $0.03 | 700,430 |
| 2021-07-14 | $0.03 | $0.03 | 2,115,889 |
| 2021-07-13 | $0.03 | $0.03 | 3,224,205 |
| 2021-07-12 | $0.03 | $0.03 | 560,558 |
| 2021-07-09 | $0.03 | $0.03 | 509,779 |
| 2021-07-08 | $0.02 | $0.02 | 1,292,069 |
| 2021-07-07 | $0.03 | $0.03 | 1,546,533 |
| 2021-07-06 | $0.03 | $0.03 | 702,957 |
| 2021-07-02 | $0.03 | $0.03 | 1,412,516 |
| 2021-07-01 | $0.03 | $0.03 | 2,177,951 |
| 2021-06-30 | $0.03 | $0.03 | 1,113,671 |
| 2021-06-29 | $0.03 | $0.03 | 2,643,576 |
| 2021-06-28 | $0.03 | $0.03 | 15,839,905 |
| 2021-06-25 | $0.03 | $0.03 | 8,879,860 |
| 2021-06-24 | $0.01 | $0.01 | 2,034,006 |
| 2021-06-23 | $0.02 | $0.02 | 1,169,277 |
| 2021-06-22 | $0.02 | $0.02 | 1,845,786 |
| 2021-06-21 | $0.02 | $0.02 | 1,106,717 |
| 2021-06-18 | $0.02 | $0.02 | 1,097,854 |
| 2021-06-17 | $0.02 | $0.02 | 2,680,696 |
| 2021-06-16 | $0.01 | $0.01 | 5,737,249 |
| 2021-06-15 | $0.02 | $0.02 | 2,623,169 |
| 2021-06-14 | $0.02 | $0.02 | 3,181,246 |
| 2021-06-11 | $0.02 | $0.02 | 664,960 |
| 2021-06-10 | $0.02 | $0.02 | 1,030,785 |
| 2021-06-09 | $0.02 | $0.02 | 2,538,217 |
| 2021-06-08 | $0.03 | $0.03 | 1,129,087 |
| 2021-06-07 | $0.02 | $0.02 | 1,060,876 |
| 2021-06-04 | $0.02 | $0.02 | 809,138 |
| 2021-06-03 | $0.02 | $0.02 | 1,202,325 |
| 2021-06-02 | $0.02 | $0.02 | 864,508 |
| 2021-06-01 | $0.02 | $0.02 | 798,697 |
| 2021-05-28 | $0.02 | $0.02 | 1,132,476 |
| 2021-05-27 | $0.03 | $0.03 | 285,017 |
| 2021-05-26 | $0.03 | $0.03 | 603,376 |
| 2021-05-25 | $0.03 | $0.03 | 676,164 |
| 2021-05-24 | $0.03 | $0.03 | 3,381,825 |
| 2021-05-21 | $0.03 | $0.03 | 731,685 |
| 2021-05-20 | $0.03 | $0.03 | 830,122 |
| 2021-05-19 | $0.02 | $0.02 | 343,139 |
| 2021-05-18 | $0.02 | $0.02 | 889,833 |
| 2021-05-17 | $0.02 | $0.02 | 889,259 |
| 2021-05-14 | $0.02 | $0.02 | 1,524,545 |
| 2021-05-13 | $0.03 | $0.03 | 272,677 |
| 2021-05-12 | $0.03 | $0.03 | 178,279 |
| 2021-05-11 | $0.03 | $0.03 | 434,995 |
| 2021-05-10 | $0.03 | $0.03 | 898,990 |
| 2021-05-07 | $0.03 | $0.03 | 1,248,395 |
| 2021-05-06 | $0.03 | $0.03 | 2,394,052 |
| 2021-05-05 | $0.03 | $0.03 | 804,538 |
| 2021-05-04 | $0.03 | $0.03 | 1,171,020 |
| 2021-05-03 | $0.03 | $0.03 | 993,581 |
| 2021-04-30 | $0.03 | $0.03 | 582,578 |
| 2021-04-29 | $0.03 | $0.03 | 785,799 |
| 2021-04-28 | $0.03 | $0.03 | 920,254 |
| 2021-04-27 | $0.03 | $0.03 | 3,922,669 |
| 2021-04-26 | $0.03 | $0.03 | 2,120,897 |
| 2021-04-23 | $0.03 | $0.03 | 899,597 |
| 2021-04-22 | $0.03 | $0.03 | 2,351,592 |
| 2021-04-21 | $0.03 | $0.03 | 1,491,504 |
| 2021-04-20 | $0.03 | $0.03 | 2,858,615 |
| 2021-04-19 | $0.03 | $0.03 | 2,044,222 |
| 2021-04-16 | $0.03 | $0.03 | 2,095,605 |
| 2021-04-15 | $0.03 | $0.03 | 2,264,749 |
| 2021-04-14 | $0.03 | $0.03 | 2,579,682 |
| 2021-04-13 | $0.03 | $0.03 | 3,270,231 |
| 2021-04-12 | $0.03 | $0.03 | 2,109,977 |
| 2021-04-09 | $0.03 | $0.03 | 2,018,562 |
| 2021-04-08 | $0.03 | $0.03 | 6,473,509 |
| 2021-04-07 | $0.03 | $0.03 | 929,235 |
| 2021-04-06 | $0.03 | $0.03 | 1,584,800 |
| 2021-04-05 | $0.03 | $0.03 | 1,746,166 |
| 2021-04-01 | $0.03 | $0.03 | 2,938,775 |
| 2021-03-31 | $0.03 | $0.03 | 1,025,477 |
| 2021-03-30 | $0.03 | $0.03 | 544,339 |
| 2021-03-29 | $0.03 | $0.03 | 1,196,064 |
| 2021-03-26 | $0.03 | $0.03 | 1,194,552 |
| 2021-03-25 | $0.03 | $0.03 | 1,568,413 |
| 2021-03-24 | $0.03 | $0.03 | 1,357,578 |
| 2021-03-23 | $0.03 | $0.03 | 1,551,491 |
| 2021-03-22 | $0.03 | $0.03 | 6,061,893 |
| 2021-03-19 | $0.03 | $0.03 | 3,161,599 |
| 2021-03-18 | $0.03 | $0.03 | 3,258,548 |
| 2021-03-17 | $0.03 | $0.03 | 1,198,152 |
| 2021-03-16 | $0.03 | $0.03 | 1,090,018 |
| 2021-03-15 | $0.03 | $0.03 | 1,514,943 |
| 2021-03-12 | $0.03 | $0.03 | 1,734,934 |
| 2021-03-11 | $0.03 | $0.03 | 844,874 |
| 2021-03-10 | $0.03 | $0.03 | 1,725,617 |
| 2021-03-09 | $0.03 | $0.03 | 2,317,127 |
| 2021-03-08 | $0.02 | $0.02 | 2,123,378 |
| 2021-03-05 | $0.03 | $0.03 | 3,293,924 |
| 2021-03-04 | $0.02 | $0.02 | 5,245,802 |
| 2021-03-03 | $0.03 | $0.03 | 2,740,289 |
| 2021-03-02 | $0.03 | $0.03 | 5,290,916 |
| 2021-03-01 | $0.03 | $0.03 | 4,453,118 |
| 2021-02-26 | $0.03 | $0.03 | 6,089,965 |
| 2021-02-25 | $0.03 | $0.03 | 4,311,119 |
| 2021-02-24 | $0.03 | $0.03 | 5,725,685 |
| 2021-02-23 | $0.03 | $0.03 | 4,604,539 |
| 2021-02-22 | $0.03 | $0.03 | 4,719,331 |
| 2021-02-19 | $0.04 | $0.04 | 5,387,837 |
| 2021-02-18 | $0.04 | $0.04 | 18,588,434 |
| 2021-02-17 | $0.04 | $0.04 | 9,788,053 |
| 2021-02-16 | $0.04 | $0.04 | 15,294,173 |
| 2021-02-12 | $0.04 | $0.04 | 35,581,659 |
| 2021-02-11 | $0.03 | $0.03 | 29,363,727 |
| 2021-02-10 | $0.02 | $0.02 | 4,161,427 |
| 2021-02-09 | $0.02 | $0.02 | 7,345,110 |
| 2021-02-08 | $0.02 | $0.02 | 5,727,733 |
| 2021-02-05 | $0.02 | $0.02 | 2,874,268 |
| 2021-02-04 | $0.02 | $0.02 | 1,598,453 |
| 2021-02-03 | $0.02 | $0.02 | 2,605,813 |
| 2021-02-02 | $0.02 | $0.02 | 3,301,708 |
| 2021-02-01 | $0.02 | $0.02 | 3,030,027 |
| 2021-01-29 | $0.02 | $0.02 | 1,906,147 |
| 2021-01-28 | $0.02 | $0.02 | 3,758,638 |
| 2021-01-27 | $0.02 | $0.02 | 5,594,946 |
| 2021-01-26 | $0.02 | $0.02 | 5,400,201 |
| 2021-01-25 | $0.01 | $0.01 | 5,482,997 |
| 2021-01-22 | $0.01 | $0.01 | 6,583,589 |
| 2021-01-21 | $0.01 | $0.01 | 3,644,417 |
| 2021-01-20 | $0.01 | $0.01 | 8,678,536 |
| 2021-01-19 | $0.01 | $0.01 | 2,369,295 |
| 2021-01-15 | $0.01 | $0.01 | 2,025,987 |
| 2021-01-14 | $0.01 | $0.01 | 2,082,666 |
| 2021-01-13 | $0.01 | $0.01 | 1,718,130 |
| 2021-01-12 | $0.01 | $0.01 | 1,292,667 |
| 2021-01-11 | $0.01 | $0.01 | 3,709,222 |
| 2021-01-08 | $0.01 | $0.01 | 2,732,482 |
| 2021-01-07 | $0.01 | $0.01 | 2,991,922 |
| 2021-01-06 | $0.01 | $0.01 | 1,967,937 |
| 2021-01-05 | $0.01 | $0.01 | 2,842,345 |
| 2021-01-04 | $0.01 | $0.01 | 2,836,836 |