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
- 2007-11-28 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 | $0.03 | $0.03 | 5,402,036 |
| 2021-12-30 | $0.03 | $0.03 | 10,447,230 |
| 2021-12-29 | $0.04 | $0.04 | 2,354,432 |
| 2021-12-28 | $0.04 | $0.04 | 4,082,923 |
| 2021-12-27 | $0.04 | $0.04 | 2,673,929 |
| 2021-12-23 | $0.04 | $0.04 | 1,184,083 |
| 2021-12-22 | $0.05 | $0.05 | 1,318,218 |
| 2021-12-21 | $0.05 | $0.05 | 3,518,173 |
| 2021-12-20 | $0.04 | $0.04 | 2,676,460 |
| 2021-12-17 | $0.04 | $0.04 | 1,705,862 |
| 2021-12-16 | $0.05 | $0.05 | 604,470 |
| 2021-12-15 | $0.04 | $0.04 | 569,874 |
| 2021-12-14 | $0.04 | $0.04 | 2,866,057 |
| 2021-12-13 | $0.05 | $0.05 | 1,527,853 |
| 2021-12-10 | $0.05 | $0.05 | 1,476,086 |
| 2021-12-09 | $0.06 | $0.06 | 421,351 |
| 2021-12-08 | $0.06 | $0.06 | 1,830,134 |
| 2021-12-07 | $0.06 | $0.06 | 1,496,907 |
| 2021-12-06 | $0.05 | $0.05 | 3,190,798 |
| 2021-12-03 | $0.06 | $0.06 | 1,249,232 |
| 2021-12-02 | $0.06 | $0.06 | 540,117 |
| 2021-12-01 | $0.07 | $0.07 | 1,447,947 |
| 2021-11-30 | $0.07 | $0.07 | 1,451,710 |
| 2021-11-29 | $0.08 | $0.08 | 767,557 |
| 2021-11-26 | $0.07 | $0.07 | 598,529 |
| 2021-11-24 | $0.08 | $0.08 | 8,340,279 |
| 2021-11-23 | $0.07 | $0.07 | 407,684 |
| 2021-11-22 | $0.07 | $0.07 | 548,436 |
| 2021-11-19 | $0.08 | $0.08 | 294,149 |
| 2021-11-18 | $0.08 | $0.08 | 1,017,474 |
| 2021-11-17 | $0.09 | $0.09 | 715,603 |
| 2021-11-16 | $0.09 | $0.09 | 1,428,999 |
| 2021-11-15 | $0.09 | $0.09 | 6,210,493 |
| 2021-11-12 | $0.07 | $0.07 | 2,110,079 |
| 2021-11-11 | $0.07 | $0.07 | 983,937 |
| 2021-11-10 | $0.07 | $0.07 | 3,335,360 |
| 2021-11-09 | $0.07 | $0.07 | 3,429,839 |
| 2021-11-08 | $0.07 | $0.07 | 5,428,133 |
| 2021-11-05 | $0.08 | $0.08 | 2,224,984 |
| 2021-11-04 | $0.07 | $0.07 | 1,856,780 |
| 2021-11-03 | $0.07 | $0.07 | 2,144,565 |
| 2021-11-02 | $0.08 | $0.08 | 1,923,669 |
| 2021-11-01 | $0.08 | $0.08 | 1,932,049 |
| 2021-10-29 | $0.08 | $0.08 | 3,547,521 |
| 2021-10-28 | $0.09 | $0.09 | 3,332,700 |
| 2021-10-27 | $0.08 | $0.08 | 2,666,148 |
| 2021-10-26 | $0.09 | $0.09 | 8,297,047 |
| 2021-10-25 | $0.12 | $0.12 | 987,678 |
| 2021-10-22 | $0.13 | $0.13 | 1,887,167 |
| 2021-10-21 | $0.13 | $0.13 | 847,841 |
| 2021-10-20 | $0.14 | $0.14 | 2,737,829 |
| 2021-10-19 | $0.13 | $0.13 | 994,745 |
| 2021-10-18 | $0.13 | $0.13 | 2,412,190 |
| 2021-10-15 | $0.12 | $0.12 | 2,401,949 |
| 2021-10-14 | $0.10 | $0.10 | 597,232 |
| 2021-10-13 | $0.10 | $0.10 | 486,480 |
| 2021-10-12 | $0.10 | $0.10 | 1,509,921 |
| 2021-10-11 | $0.10 | $0.10 | 1,161,317 |
| 2021-10-08 | $0.11 | $0.11 | 1,076,140 |
| 2021-10-07 | $0.10 | $0.10 | 983,930 |
| 2021-10-06 | $0.10 | $0.10 | 3,380,537 |
| 2021-10-05 | $0.09 | $0.09 | 697,468 |
| 2021-10-04 | $0.09 | $0.09 | 351,638 |
| 2021-10-01 | $0.09 | $0.09 | 1,406,785 |
| 2021-09-30 | $0.09 | $0.09 | 471,259 |
| 2021-09-29 | $0.09 | $0.09 | 1,819,902 |
| 2021-09-28 | $0.09 | $0.09 | 1,440,808 |
| 2021-09-27 | $0.10 | $0.09 | 976,899 |
| 2021-09-24 | $0.10 | $0.10 | 534,974 |
| 2021-09-23 | $0.11 | $0.11 | 3,471,589 |
| 2021-09-22 | $0.10 | $0.10 | 1,296,364 |
| 2021-09-21 | $0.08 | $0.08 | 1,400,100 |
| 2021-09-20 | $0.08 | $0.08 | 2,802,994 |
| 2021-09-17 | $0.09 | $0.09 | 1,009,447 |
| 2021-09-16 | $0.08 | $0.08 | 2,120,771 |
| 2021-09-15 | $0.09 | $0.09 | 10,408,661 |
| 2021-09-14 | $0.04 | $0.04 | 479,700 |
| 2021-09-13 | $0.03 | $0.03 | 891,742 |
| 2021-09-10 | $0.06 | $0.06 | 730,969 |
| 2021-09-09 | $0.06 | $0.06 | 492,986 |
| 2021-09-08 | $0.06 | $0.06 | 347,008 |
| 2021-09-07 | $0.07 | $0.07 | 303,383 |
| 2021-09-03 | $0.08 | $0.08 | 1,274,650 |
| 2021-09-02 | $0.07 | $0.07 | 2,022,899 |
| 2021-09-01 | $0.08 | $0.08 | 536,969 |
| 2021-08-31 | $0.08 | $0.08 | 2,233,723 |
| 2021-08-30 | $0.08 | $0.08 | 1,387,415 |
| 2021-08-27 | $0.07 | $0.07 | 5,469,182 |
| 2021-08-26 | $0.08 | $0.08 | 1,568,853 |
| 2021-08-25 | $0.09 | $0.09 | 713,158 |
| 2021-08-24 | $0.09 | $0.09 | 1,381,118 |
| 2021-08-23 | $0.09 | $0.09 | 779,720 |
| 2021-08-20 | $0.10 | $0.09 | 746,849 |
| 2021-08-19 | $0.09 | $0.09 | 798,375 |
| 2021-08-18 | $0.09 | $0.09 | 2,590,248 |
| 2021-08-17 | $0.09 | $0.09 | 1,992,071 |
| 2021-08-16 | $0.10 | $0.09 | 694,103 |
| 2021-08-13 | $0.09 | $0.09 | 1,385,809 |
| 2021-08-12 | $0.10 | $0.10 | 2,636,472 |
| 2021-08-11 | $0.10 | $0.10 | 2,640,127 |
| 2021-08-10 | $0.11 | $0.11 | 1,308,758 |
| 2021-08-09 | $0.11 | $0.11 | 3,160,220 |
| 2021-08-06 | $0.09 | $0.09 | 1,412,353 |
| 2021-08-05 | $0.09 | $0.09 | 2,181,658 |
| 2021-08-04 | $0.09 | $0.09 | 857,930 |
| 2021-08-03 | $0.09 | $0.09 | 682,595 |
| 2021-08-02 | $0.09 | $0.09 | 839,079 |
| 2021-07-30 | $0.10 | $0.10 | 619,513 |
| 2021-07-29 | $0.09 | $0.09 | 761,077 |
| 2021-07-28 | $0.10 | $0.10 | 944,404 |
| 2021-07-27 | $0.10 | $0.10 | 614,024 |
| 2021-07-26 | $0.11 | $0.11 | 1,724,403 |
| 2021-07-23 | $0.09 | $0.09 | 661,764 |
| 2021-07-22 | $0.10 | $0.10 | 323,569 |
| 2021-07-21 | $0.10 | $0.10 | 1,345,916 |
| 2021-07-20 | $0.09 | $0.09 | 1,139,038 |
| 2021-07-19 | $0.08 | $0.08 | 1,044,031 |
| 2021-07-16 | $0.09 | $0.09 | 1,013,380 |
| 2021-07-15 | $0.10 | $0.10 | 1,993,072 |
| 2021-07-14 | $0.10 | $0.10 | 1,126,902 |
| 2021-07-13 | $0.11 | $0.11 | 2,077,446 |
| 2021-07-12 | $0.12 | $0.12 | 766,025 |
| 2021-07-09 | $0.13 | $0.13 | 871,628 |
| 2021-07-08 | $0.13 | $0.13 | 1,468,045 |
| 2021-07-07 | $0.14 | $0.14 | 1,869,431 |
| 2021-07-06 | $0.14 | $0.14 | 3,160,156 |
| 2021-07-02 | $0.12 | $0.12 | 8,273,608 |
| 2021-07-01 | $0.11 | $0.11 | 4,691,283 |
| 2021-06-30 | $0.09 | $0.09 | 11,388,988 |
| 2021-06-29 | $0.07 | $0.07 | 2,477,310 |
| 2021-06-28 | $0.06 | $0.06 | 2,286,230 |
| 2021-06-25 | $0.07 | $0.07 | 573,181 |
| 2021-06-24 | $0.07 | $0.07 | 681,668 |
| 2021-06-23 | $0.07 | $0.07 | 891,160 |
| 2021-06-22 | $0.07 | $0.07 | 1,348,124 |
| 2021-06-21 | $0.07 | $0.07 | 841,098 |
| 2021-06-18 | $0.08 | $0.08 | 518,962 |
| 2021-06-17 | $0.08 | $0.08 | 340,555 |
| 2021-06-16 | $0.08 | $0.08 | 2,602,548 |
| 2021-06-15 | $0.08 | $0.08 | 905,014 |
| 2021-06-14 | $0.09 | $0.09 | 1,427,389 |
| 2021-06-11 | $0.07 | $0.07 | 645,997 |
| 2021-06-10 | $0.09 | $0.09 | 569,974 |
| 2021-06-09 | $0.09 | $0.09 | 642,055 |
| 2021-06-08 | $0.09 | $0.09 | 874,451 |
| 2021-06-07 | $0.08 | $0.08 | 2,272,892 |
| 2021-06-04 | $0.09 | $0.09 | 484,334 |
| 2021-06-03 | $0.09 | $0.09 | 618,885 |
| 2021-06-02 | $0.10 | $0.10 | 822,247 |
| 2021-06-01 | $0.10 | $0.10 | 1,571,791 |
| 2021-05-28 | $0.09 | $0.09 | 1,377,934 |
| 2021-05-27 | $0.08 | $0.08 | 2,129,688 |
| 2021-05-26 | $0.06 | $0.06 | 5,692,982 |
| 2021-05-25 | $0.07 | $0.07 | 502,784 |
| 2021-05-24 | $0.07 | $0.07 | 1,059,049 |
| 2021-05-21 | $0.07 | $0.07 | 803,936 |
| 2021-05-20 | $0.08 | $0.08 | 672,127 |
| 2021-05-19 | $0.07 | $0.07 | 2,368,491 |
| 2021-05-18 | $0.07 | $0.07 | 744,341 |
| 2021-05-17 | $0.07 | $0.07 | 2,588,226 |
| 2021-05-14 | $0.08 | $0.08 | 894,901 |
| 2021-05-13 | $0.08 | $0.08 | 3,013,272 |
| 2021-05-12 | $0.08 | $0.08 | 1,695,766 |
| 2021-05-11 | $0.08 | $0.08 | 2,952,009 |
| 2021-05-10 | $0.09 | $0.09 | 1,325,050 |
| 2021-05-07 | $0.10 | $0.09 | 1,158,207 |
| 2021-05-06 | $0.10 | $0.10 | 614,662 |
| 2021-05-05 | $0.10 | $0.10 | 1,580,090 |
| 2021-05-04 | $0.09 | $0.09 | 2,836,633 |
| 2021-05-03 | $0.10 | $0.10 | 1,140,299 |
| 2021-04-30 | $0.11 | $0.11 | 660,165 |
| 2021-04-29 | $0.10 | $0.10 | 8,725,661 |
| 2021-04-28 | $0.11 | $0.11 | 2,639,384 |
| 2021-04-27 | $0.11 | $0.11 | 1,060,722 |
| 2021-04-26 | $0.11 | $0.11 | 3,266,659 |
| 2021-04-23 | $0.12 | $0.12 | 3,968,262 |
| 2021-04-22 | $0.11 | $0.11 | 2,849,789 |
| 2021-04-21 | $0.12 | $0.12 | 6,508,759 |
| 2021-04-20 | $0.10 | $0.10 | 2,332,880 |
| 2021-04-19 | $0.12 | $0.12 | 5,708,608 |
| 2021-04-16 | $0.14 | $0.14 | 3,274,832 |
| 2021-04-15 | $0.15 | $0.15 | 1,691,189 |
| 2021-04-14 | $0.16 | $0.16 | 3,066,359 |
| 2021-04-13 | $0.16 | $0.16 | 2,333,884 |
| 2021-04-12 | $0.17 | $0.17 | 2,170,135 |
| 2021-04-09 | $0.16 | $0.16 | 1,872,112 |
| 2021-04-08 | $0.17 | $0.17 | 1,532,655 |
| 2021-04-07 | $0.16 | $0.16 | 1,823,295 |
| 2021-04-06 | $0.17 | $0.17 | 816,367 |
| 2021-04-05 | $0.17 | $0.17 | 2,712,451 |
| 2021-04-01 | $0.18 | $0.18 | 2,519,156 |
| 2021-03-31 | $0.17 | $0.17 | 2,817,900 |
| 2021-03-30 | $0.16 | $0.16 | 3,068,446 |
| 2021-03-29 | $0.16 | $0.16 | 6,697,159 |
| 2021-03-26 | $0.15 | $0.15 | 4,283,193 |
| 2021-03-25 | $0.14 | $0.14 | 6,462,132 |
| 2021-03-24 | $0.16 | $0.16 | 2,093,888 |
| 2021-03-23 | $0.17 | $0.17 | 2,470,482 |
| 2021-03-22 | $0.18 | $0.18 | 3,913,502 |
| 2021-03-19 | $0.19 | $0.19 | 3,153,437 |
| 2021-03-18 | $0.19 | $0.19 | 11,560,245 |
| 2021-03-17 | $0.22 | $0.22 | 5,077,977 |
| 2021-03-16 | $0.21 | $0.21 | 4,735,059 |
| 2021-03-15 | $0.26 | $0.26 | 9,095,821 |
| 2021-03-12 | $0.18 | $0.18 | 6,563,784 |
| 2021-03-11 | $0.20 | $0.20 | 4,693,073 |
| 2021-03-10 | $0.22 | $0.22 | 4,595,242 |
| 2021-03-09 | $0.23 | $0.23 | 7,002,723 |
| 2021-03-08 | $0.20 | $0.20 | 4,632,388 |
| 2021-03-05 | $0.21 | $0.21 | 10,039,209 |
| 2021-03-04 | $0.20 | $0.20 | 8,902,432 |
| 2021-03-03 | $0.26 | $0.26 | 6,414,530 |
| 2021-03-02 | $0.30 | $0.30 | 4,916,896 |
| 2021-03-01 | $0.34 | $0.34 | 3,161,354 |
| 2021-02-26 | $0.31 | $0.31 | 6,392,563 |
| 2021-02-25 | $0.34 | $0.34 | 10,454,079 |
| 2021-02-24 | $0.37 | $0.37 | 14,103,833 |
| 2021-02-23 | $0.27 | $0.27 | 17,036,667 |
| 2021-02-22 | $0.45 | $0.45 | 19,402,018 |
| 2021-02-19 | $0.54 | $0.54 | 49,341,881 |
| 2021-02-18 | $0.20 | $0.20 | 6,761,207 |
| 2021-02-17 | $0.24 | $0.24 | 4,722,640 |
| 2021-02-16 | $0.23 | $0.23 | 7,485,141 |
| 2021-02-12 | $0.27 | $0.27 | 10,335,430 |
| 2021-02-11 | $0.28 | $0.28 | 14,603,068 |
| 2021-02-10 | $0.25 | $0.25 | 29,603,398 |
| 2021-02-09 | $0.20 | $0.20 | 34,399,462 |
| 2021-02-08 | $0.10 | $0.10 | 27,600,266 |
| 2021-02-05 | $0.05 | $0.05 | 4,220,738 |
| 2021-02-04 | $0.04 | $0.04 | 1,560,710 |
| 2021-02-03 | $0.04 | $0.04 | 2,968,765 |
| 2021-02-02 | $0.04 | $0.04 | 3,468,961 |
| 2021-02-01 | $0.04 | $0.04 | 3,370,541 |
| 2021-01-29 | $0.04 | $0.04 | 7,271,849 |
| 2021-01-28 | $0.04 | $0.04 | 4,097,674 |
| 2021-01-27 | $0.04 | $0.04 | 7,654,887 |
| 2021-01-26 | $0.04 | $0.04 | 5,991,452 |
| 2021-01-25 | $0.05 | $0.05 | 4,187,016 |
| 2021-01-22 | $0.05 | $0.05 | 2,799,683 |
| 2021-01-21 | $0.05 | $0.05 | 7,276,155 |
| 2021-01-20 | $0.06 | $0.06 | 11,243,618 |
| 2021-01-19 | $0.07 | $0.07 | 19,629,321 |
| 2021-01-15 | $0.05 | $0.05 | 5,236,148 |
| 2021-01-14 | $0.05 | $0.05 | 8,582,784 |
| 2021-01-13 | $0.04 | $0.04 | 7,073,640 |
| 2021-01-12 | $0.05 | $0.05 | 5,743,315 |
| 2021-01-11 | $0.05 | $0.05 | 12,614,770 |
| 2021-01-08 | $0.06 | $0.06 | 14,593,553 |
| 2021-01-07 | $0.05 | $0.05 | 14,838,733 |
| 2021-01-06 | $0.04 | $0.04 | 14,110,457 |
| 2021-01-05 | $0.04 | $0.04 | 5,222,133 |
| 2021-01-04 | $0.04 | $0.04 | 5,846,720 |