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
- 2014-05-29 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 | $0.08 | $0.08 | 36,500 |
| 2021-12-30 | $0.08 | $0.08 | 10,910 |
| 2021-12-29 | $0.07 | $0.07 | 5,000 |
| 2021-12-28 | $0.08 | $0.08 | 9,120 |
| 2021-12-27 | $0.07 | $0.07 | 11,677 |
| 2021-12-23 | $0.08 | $0.08 | 134,000 |
| 2021-12-22 | $0.09 | $0.09 | 187,000 |
| 2021-12-21 | $0.07 | $0.07 | 24,000 |
| 2021-12-20 | $0.06 | $0.06 | 2,000 |
| 2021-12-17 | $0.06 | $0.06 | 25,000 |
| 2021-12-16 | $0.07 | $0.07 | 32,100 |
| 2021-12-15 | $0.06 | $0.06 | 20,000 |
| 2021-12-14 | $0.06 | $0.06 | 27,000 |
| 2021-12-13 | $0.07 | $0.07 | 24,251 |
| 2021-12-10 | $0.07 | $0.07 | 0 |
| 2021-12-09 | $0.07 | $0.07 | 51,221 |
| 2021-12-08 | $0.07 | $0.07 | 0 |
| 2021-12-07 | $0.07 | $0.07 | 5,000 |
| 2021-12-06 | $0.07 | $0.07 | 1,200 |
| 2021-12-03 | $0.07 | $0.07 | 38,701 |
| 2021-12-02 | $0.07 | $0.07 | 84,552 |
| 2021-12-01 | $0.08 | $0.08 | 250 |
| 2021-11-30 | $0.07 | $0.07 | 18,607 |
| 2021-11-29 | $0.08 | $0.08 | 102,050 |
| 2021-11-26 | $0.07 | $0.07 | 33,500 |
| 2021-11-24 | $0.07 | $0.07 | 11,001 |
| 2021-11-23 | $0.07 | $0.07 | 40,650 |
| 2021-11-22 | $0.07 | $0.07 | 14,418 |
| 2021-11-19 | $0.07 | $0.07 | 37,650 |
| 2021-11-18 | $0.08 | $0.08 | 11,550 |
| 2021-11-17 | $0.08 | $0.08 | 59,257 |
| 2021-11-16 | $0.09 | $0.09 | 48,700 |
| 2021-11-15 | $0.09 | $0.09 | 205,591 |
| 2021-11-12 | $0.09 | $0.09 | 177,316 |
| 2021-11-11 | $0.08 | $0.08 | 651,698 |
| 2021-11-10 | $0.07 | $0.07 | 53,503 |
| 2021-11-09 | $0.07 | $0.07 | 128,000 |
| 2021-11-08 | $0.06 | $0.06 | 90,601 |
| 2021-11-05 | $0.07 | $0.07 | 187,000 |
| 2021-11-04 | $0.06 | $0.06 | 293,677 |
| 2021-11-03 | $0.05 | $0.05 | 85,577 |
| 2021-11-02 | $0.05 | $0.05 | 112,000 |
| 2021-11-01 | $0.06 | $0.06 | 73,043 |
| 2021-10-29 | $0.05 | $0.05 | 15,000 |
| 2021-10-28 | $0.05 | $0.05 | 350,311 |
| 2021-10-27 | $0.05 | $0.05 | 141,100 |
| 2021-10-26 | $0.06 | $0.05 | 15,000 |
| 2021-10-25 | $0.06 | $0.06 | 154,733 |
| 2021-10-22 | $0.07 | $0.07 | 20,200 |
| 2021-10-21 | $0.07 | $0.07 | 89,700 |
| 2021-10-20 | $0.07 | $0.07 | 28,526 |
| 2021-10-19 | $0.06 | $0.06 | 22,794 |
| 2021-10-18 | $0.06 | $0.06 | 28,108 |
| 2021-10-15 | $0.07 | $0.07 | 190,450 |
| 2021-10-14 | $0.07 | $0.07 | 116,678 |
| 2021-10-13 | $0.07 | $0.07 | 171,048 |
| 2021-10-12 | $0.08 | $0.08 | 25,110 |
| 2021-10-11 | $0.08 | $0.08 | 600 |
| 2021-10-08 | $0.07 | $0.07 | 3,500 |
| 2021-10-07 | $0.08 | $0.08 | 5,807 |
| 2021-10-06 | $0.08 | $0.08 | 13,400 |
| 2021-10-05 | $0.08 | $0.08 | 2,000 |
| 2021-10-04 | $0.08 | $0.08 | 189,951 |
| 2021-10-01 | $0.08 | $0.08 | 13,953 |
| 2021-09-30 | $0.08 | $0.08 | 1,000 |
| 2021-09-29 | $0.07 | $0.07 | 145,600 |
| 2021-09-28 | $0.08 | $0.08 | 29,001 |
| 2021-09-27 | $0.08 | $0.08 | 15,000 |
| 2021-09-24 | $0.09 | $0.09 | 1,200 |
| 2021-09-23 | $0.10 | $0.10 | 45,907 |
| 2021-09-22 | $0.09 | $0.09 | 11,020 |
| 2021-09-21 | $0.09 | $0.09 | 25,510 |
| 2021-09-20 | $0.08 | $0.08 | 95,639 |
| 2021-09-17 | $0.08 | $0.08 | 110,102 |
| 2021-09-16 | $0.08 | $0.08 | 24,525 |
| 2021-09-15 | $0.08 | $0.08 | 27,620 |
| 2021-09-14 | $0.09 | $0.09 | 123,500 |
| 2021-09-13 | $0.09 | $0.09 | 33,780 |
| 2021-09-10 | $0.08 | $0.08 | 5,355 |
| 2021-09-09 | $0.08 | $0.08 | 32,000 |
| 2021-09-08 | $0.09 | $0.09 | 57,900 |
| 2021-09-07 | $0.09 | $0.09 | 246,308 |
| 2021-09-03 | $0.09 | $0.09 | 121,364 |
| 2021-09-02 | $0.09 | $0.09 | 828 |
| 2021-09-01 | $0.09 | $0.09 | 31,701 |
| 2021-08-31 | $0.10 | $0.10 | 102,000 |
| 2021-08-30 | $0.10 | $0.10 | 15,204 |
| 2021-08-27 | $0.10 | $0.10 | 25,362 |
| 2021-08-26 | $0.09 | $0.09 | 29,958 |
| 2021-08-25 | $0.08 | $0.08 | 44,306 |
| 2021-08-24 | $0.09 | $0.09 | 153,988 |
| 2021-08-23 | $0.09 | $0.09 | 24,650 |
| 2021-08-20 | $0.08 | $0.08 | 132,676 |
| 2021-08-19 | $0.08 | $0.08 | 108,793 |
| 2021-08-18 | $0.08 | $0.08 | 281,780 |
| 2021-08-17 | $0.09 | $0.09 | 49,680 |
| 2021-08-16 | $0.10 | $0.10 | 51,955 |
| 2021-08-13 | $0.10 | $0.10 | 9,000 |
| 2021-08-12 | $0.11 | $0.11 | 8,992 |
| 2021-08-11 | $0.10 | $0.10 | 54,785 |
| 2021-08-10 | $0.11 | $0.11 | 30,186 |
| 2021-08-09 | $0.11 | $0.11 | 131,319 |
| 2021-08-06 | $0.12 | $0.12 | 86,723 |
| 2021-08-05 | $0.11 | $0.11 | 72,000 |
| 2021-08-04 | $0.11 | $0.11 | 473,522 |
| 2021-08-03 | $0.10 | $0.10 | 73,497 |
| 2021-08-02 | $0.09 | $0.09 | 50,033 |
| 2021-07-30 | $0.09 | $0.09 | 16,100 |
| 2021-07-29 | $0.10 | $0.10 | 45,100 |
| 2021-07-28 | $0.11 | $0.11 | 6,000 |
| 2021-07-27 | $0.11 | $0.11 | 4,900 |
| 2021-07-26 | $0.09 | $0.09 | 64,797 |
| 2021-07-23 | $0.10 | $0.10 | 85,001 |
| 2021-07-22 | $0.09 | $0.09 | 350 |
| 2021-07-21 | $0.09 | $0.09 | 8,300 |
| 2021-07-20 | $0.09 | $0.09 | 10,010 |
| 2021-07-19 | $0.09 | $0.09 | 32,985 |
| 2021-07-16 | $0.10 | $0.10 | 0 |
| 2021-07-15 | $0.10 | $0.10 | 17,248 |
| 2021-07-14 | $0.10 | $0.10 | 0 |
| 2021-07-13 | $0.10 | $0.10 | 5,000 |
| 2021-07-12 | $0.10 | $0.10 | 65,516 |
| 2021-07-09 | $0.11 | $0.11 | 120 |
| 2021-07-08 | $0.11 | $0.11 | 289,000 |
| 2021-07-07 | $0.11 | $0.11 | 500 |
| 2021-07-06 | $0.12 | $0.12 | 3,000 |
| 2021-07-02 | $0.11 | $0.11 | 95,461 |
| 2021-07-01 | $0.11 | $0.11 | 3,065 |
| 2021-06-30 | $0.10 | $0.10 | 50,504 |
| 2021-06-29 | $0.10 | $0.10 | 71,180 |
| 2021-06-28 | $0.14 | $0.14 | 0 |
| 2021-06-25 | $0.14 | $0.14 | 0 |
| 2021-06-24 | $0.14 | $0.14 | 179,579 |
| 2021-06-23 | $0.12 | $0.12 | 100 |
| 2021-06-22 | $0.11 | $0.11 | 108,700 |
| 2021-06-21 | $0.10 | $0.10 | 11,614 |
| 2021-06-18 | $0.10 | $0.10 | 110,000 |
| 2021-06-17 | $0.11 | $0.11 | 14,951 |
| 2021-06-16 | $0.12 | $0.12 | 68,400 |
| 2021-06-15 | $0.12 | $0.12 | 88,680 |
| 2021-06-14 | $0.12 | $0.12 | 3,496 |
| 2021-06-11 | $0.12 | $0.12 | 25,812 |
| 2021-06-10 | $0.13 | $0.13 | 54,060 |
| 2021-06-09 | $0.14 | $0.14 | 207,500 |
| 2021-06-08 | $0.12 | $0.12 | 103,100 |
| 2021-06-07 | $0.14 | $0.14 | 86,892 |
| 2021-06-04 | $0.14 | $0.14 | 15,747 |
| 2021-06-03 | $0.14 | $0.14 | 2,400 |
| 2021-06-02 | $0.14 | $0.14 | 16,090 |
| 2021-06-01 | $0.14 | $0.14 | 41,082 |
| 2021-05-28 | $0.13 | $0.13 | 31,101 |
| 2021-05-27 | $0.15 | $0.15 | 19,007 |
| 2021-05-26 | $0.15 | $0.15 | 113,923 |
| 2021-05-25 | $0.14 | $0.14 | 19,024 |
| 2021-05-24 | $0.13 | $0.13 | 300 |
| 2021-05-21 | $0.13 | $0.13 | 110,015 |
| 2021-05-20 | $0.14 | $0.14 | 48,399 |
| 2021-05-19 | $0.12 | $0.12 | 818 |
| 2021-05-18 | $0.12 | $0.12 | 12,380 |
| 2021-05-17 | $0.11 | $0.11 | 117,055 |
| 2021-05-14 | $0.11 | $0.11 | 10,020 |
| 2021-05-13 | $0.11 | $0.11 | 20,800 |
| 2021-05-12 | $0.11 | $0.11 | 48,100 |
| 2021-05-11 | $0.11 | $0.11 | 75,575 |
| 2021-05-10 | $0.12 | $0.12 | 9,978 |
| 2021-05-07 | $0.12 | $0.12 | 186,519 |
| 2021-05-06 | $0.12 | $0.12 | 385,300 |
| 2021-05-05 | $0.11 | $0.11 | 239,098 |
| 2021-05-04 | $0.10 | $0.10 | 23,947 |
| 2021-05-03 | $0.09 | $0.09 | 41,981 |
| 2021-04-30 | $0.09 | $0.09 | 159,516 |
| 2021-04-29 | $0.09 | $0.09 | 340,750 |
| 2021-04-28 | $0.09 | $0.09 | 96,166 |
| 2021-04-27 | $0.09 | $0.09 | 254,993 |
| 2021-04-26 | $0.09 | $0.09 | 40,700 |
| 2021-04-23 | $0.08 | $0.08 | 24,415 |
| 2021-04-22 | $0.08 | $0.08 | 127,260 |
| 2021-04-21 | $0.08 | $0.08 | 320,363 |
| 2021-04-20 | $0.08 | $0.08 | 14,409 |
| 2021-04-19 | $0.09 | $0.09 | 118,168 |
| 2021-04-16 | $0.09 | $0.09 | 58,759 |
| 2021-04-15 | $0.09 | $0.09 | 205,624 |
| 2021-04-14 | $0.09 | $0.09 | 47,573 |
| 2021-04-13 | $0.10 | $0.10 | 20,025 |
| 2021-04-12 | $0.09 | $0.09 | 112,820 |
| 2021-04-09 | $0.09 | $0.09 | 93,800 |
| 2021-04-08 | $0.08 | $0.08 | 20,000 |
| 2021-04-07 | $0.08 | $0.08 | 101,658 |
| 2021-04-06 | $0.08 | $0.08 | 150,053 |
| 2021-04-05 | $0.08 | $0.08 | 388,115 |
| 2021-04-01 | $0.08 | $0.08 | 39,500 |
| 2021-03-31 | $0.08 | $0.08 | 184,715 |
| 2021-03-30 | $0.10 | $0.10 | 195,604 |
| 2021-03-29 | $0.08 | $0.08 | 252,522 |
| 2021-03-26 | $0.09 | $0.09 | 210,155 |
| 2021-03-25 | $0.09 | $0.09 | 93,506 |
| 2021-03-24 | $0.09 | $0.09 | 148,175 |
| 2021-03-23 | $0.10 | $0.10 | 242,066 |
| 2021-03-22 | $0.14 | $0.14 | 13,475 |
| 2021-03-19 | $0.13 | $0.13 | 28,342 |
| 2021-03-18 | $0.14 | $0.14 | 0 |
| 2021-03-17 | $0.14 | $0.14 | 81,862 |
| 2021-03-16 | $0.13 | $0.13 | 33,212 |
| 2021-03-15 | $0.15 | $0.15 | 860 |
| 2021-03-12 | $0.14 | $0.14 | 12,520 |
| 2021-03-11 | $0.14 | $0.14 | 26,210 |
| 2021-03-10 | $0.14 | $0.14 | 13,284 |
| 2021-03-09 | $0.14 | $0.14 | 10,540 |
| 2021-03-08 | $0.14 | $0.14 | 11,075 |
| 2021-03-05 | $0.14 | $0.14 | 16,200 |
| 2021-03-04 | $0.15 | $0.15 | 6,950 |
| 2021-03-03 | $0.13 | $0.13 | 141,500 |
| 2021-03-02 | $0.16 | $0.16 | 50,748 |
| 2021-03-01 | $0.16 | $0.16 | 114,300 |
| 2021-02-26 | $0.15 | $0.15 | 22,676 |
| 2021-02-25 | $0.16 | $0.16 | 47,055 |
| 2021-02-24 | $0.17 | $0.17 | 17,000 |
| 2021-02-23 | $0.18 | $0.18 | 14,255 |
| 2021-02-22 | $0.17 | $0.17 | 159,816 |
| 2021-02-19 | $0.17 | $0.17 | 25,544 |
| 2021-02-18 | $0.16 | $0.16 | 91,619 |
| 2021-02-17 | $0.19 | $0.19 | 510,510 |
| 2021-02-16 | $0.16 | $0.16 | 68,869 |
| 2021-02-12 | $0.14 | $0.14 | 4,499 |
| 2021-02-11 | $0.14 | $0.14 | 299,983 |
| 2021-02-10 | $0.15 | $0.15 | 241,358 |
| 2021-02-09 | $0.11 | $0.11 | 172,326 |
| 2021-02-08 | $0.11 | $0.11 | 33,700 |
| 2021-02-05 | $0.10 | $0.10 | 24,200 |
| 2021-02-04 | $0.11 | $0.11 | 12,470 |
| 2021-02-03 | $0.11 | $0.11 | 10,067 |
| 2021-02-02 | $0.11 | $0.11 | 15,051 |
| 2021-02-01 | $0.11 | $0.11 | 60,690 |
| 2021-01-29 | $0.11 | $0.11 | 17,950 |
| 2021-01-28 | $0.11 | $0.11 | 5,931 |
| 2021-01-27 | $0.10 | $0.10 | 36,100 |
| 2021-01-26 | $0.11 | $0.11 | 23,425 |
| 2021-01-25 | $0.11 | $0.11 | 40,770 |
| 2021-01-22 | $0.11 | $0.11 | 6,000 |
| 2021-01-21 | $0.12 | $0.12 | 25,030 |
| 2021-01-20 | $0.12 | $0.12 | 26,010 |
| 2021-01-19 | $0.11 | $0.11 | 44,420 |
| 2021-01-15 | $0.12 | $0.12 | 47,625 |
| 2021-01-14 | $0.13 | $0.13 | 64,702 |
| 2021-01-13 | $0.12 | $0.12 | 12,016 |
| 2021-01-12 | $0.11 | $0.11 | 12,322 |
| 2021-01-11 | $0.12 | $0.12 | 45,500 |
| 2021-01-08 | $0.12 | $0.12 | 22,550 |
| 2021-01-07 | $0.12 | $0.12 | 149,885 |
| 2021-01-06 | $0.12 | $0.12 | 72,615 |
| 2021-01-05 | $0.13 | $0.13 | 57,867 |
| 2021-01-04 | $0.13 | $0.13 | 87,176 |