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
- 2009-09-11 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 | $0.06 | $0.06 | 854,566 |
| 2021-12-30 | $0.09 | $0.09 | 707,093 |
| 2021-12-29 | $0.08 | $0.08 | 980,991 |
| 2021-12-28 | $0.08 | $0.08 | 620,418 |
| 2021-12-27 | $0.08 | $0.08 | 407,924 |
| 2021-12-23 | $0.09 | $0.09 | 1,091,626 |
| 2021-12-22 | $0.06 | $0.06 | 286,249 |
| 2021-12-21 | $0.08 | $0.08 | 798,604 |
| 2021-12-20 | $0.09 | $0.09 | 1,504,493 |
| 2021-12-17 | $0.08 | $0.08 | 515,149 |
| 2021-12-16 | $0.09 | $0.09 | 1,459,329 |
| 2021-12-15 | $0.09 | $0.09 | 391,716 |
| 2021-12-14 | $0.08 | $0.08 | 1,021,682 |
| 2021-12-13 | $0.09 | $0.09 | 582,276 |
| 2021-12-10 | $0.09 | $0.09 | 576,464 |
| 2021-12-09 | $0.09 | $0.09 | 268,016 |
| 2021-12-08 | $0.09 | $0.09 | 329,385 |
| 2021-12-07 | $0.08 | $0.08 | 452,621 |
| 2021-12-06 | $0.09 | $0.09 | 562,466 |
| 2021-12-03 | $0.06 | $0.06 | 654,082 |
| 2021-12-02 | $0.09 | $0.09 | 1,077,495 |
| 2021-12-01 | $0.09 | $0.09 | 2,026,734 |
| 2021-11-30 | $0.09 | $0.09 | 379,589 |
| 2021-11-29 | $0.09 | $0.09 | 445,274 |
| 2021-11-26 | $0.09 | $0.09 | 420,813 |
| 2021-11-24 | $0.06 | $0.06 | 531,388 |
| 2021-11-23 | $0.08 | $0.08 | 354,002 |
| 2021-11-22 | $0.08 | $0.08 | 574,575 |
| 2021-11-19 | $0.06 | $0.06 | 1,531,113 |
| 2021-11-18 | $0.09 | $0.09 | 1,356,808 |
| 2021-11-17 | $0.09 | $0.09 | 1,879,329 |
| 2021-11-16 | $0.06 | $0.06 | 1,053,273 |
| 2021-11-15 | $0.08 | $0.08 | 1,110,088 |
| 2021-11-12 | $0.09 | $0.09 | 771,028 |
| 2021-11-11 | $0.06 | $0.06 | 209,696 |
| 2021-11-10 | $0.09 | $0.09 | 646,027 |
| 2021-11-09 | $0.09 | $0.09 | 515,852 |
| 2021-11-08 | $0.09 | $0.09 | 651,644 |
| 2021-11-05 | $0.09 | $0.09 | 635,933 |
| 2021-11-04 | $0.08 | $0.08 | 834,371 |
| 2021-11-03 | $0.06 | $0.06 | 674,403 |
| 2021-11-02 | $0.06 | $0.06 | 364,956 |
| 2021-11-01 | $0.09 | $0.09 | 716,892 |
| 2021-10-29 | $0.08 | $0.08 | 465,274 |
| 2021-10-28 | $0.09 | $0.09 | 342,172 |
| 2021-10-27 | $0.09 | $0.09 | 525,377 |
| 2021-10-26 | $0.09 | $0.09 | 459,013 |
| 2021-10-25 | $0.09 | $0.09 | 687,818 |
| 2021-10-22 | $0.09 | $0.09 | 789,029 |
| 2021-10-21 | $0.12 | $0.12 | 1,690,428 |
| 2021-10-20 | $0.12 | $0.12 | 1,183,603 |
| 2021-10-19 | $0.09 | $0.09 | 1,686,732 |
| 2021-10-18 | $0.09 | $0.09 | 1,997,776 |
| 2021-10-15 | $0.09 | $0.09 | 1,997,339 |
| 2021-10-14 | $0.08 | $0.08 | 1,797,091 |
| 2021-10-13 | $0.12 | $0.12 | 2,787,703 |
| 2021-10-12 | $0.12 | $0.12 | 901,068 |
| 2021-10-11 | $0.11 | $0.11 | 1,186,094 |
| 2021-10-08 | $0.09 | $0.09 | 3,545,112 |
| 2021-10-07 | $0.08 | $0.08 | 1,722,877 |
| 2021-10-06 | $0.12 | $0.12 | 956,517 |
| 2021-10-05 | $0.12 | $0.12 | 1,708,357 |
| 2021-10-04 | $0.09 | $0.09 | 1,861,891 |
| 2021-10-01 | $0.12 | $0.12 | 590,697 |
| 2021-09-30 | $0.09 | $0.09 | 2,388,883 |
| 2021-09-29 | $0.11 | $0.11 | 872,292 |
| 2021-09-28 | $0.12 | $0.12 | 182,889 |
| 2021-09-27 | $0.09 | $0.09 | 107,348 |
| 2021-09-24 | $0.11 | $0.11 | 1,624,928 |
| 2021-09-23 | $0.12 | $0.12 | 3,484,445 |
| 2021-09-22 | $0.11 | $0.11 | 1,394,304 |
| 2021-09-21 | $0.09 | $0.09 | 2,215,784 |
| 2021-09-20 | $0.09 | $0.09 | 2,343,075 |
| 2021-09-17 | $0.11 | $0.11 | 2,662,555 |
| 2021-09-16 | $0.11 | $0.11 | 534,004 |
| 2021-09-15 | $0.08 | $0.08 | 2,071,788 |
| 2021-09-14 | $0.12 | $0.12 | 3,002,645 |
| 2021-09-13 | $0.09 | $0.09 | 573,200 |
| 2021-09-10 | $0.09 | $0.09 | 3,528,428 |
| 2021-09-09 | $0.11 | $0.11 | 1,014,502 |
| 2021-09-08 | $0.12 | $0.12 | 2,559,103 |
| 2021-09-07 | $0.12 | $0.12 | 906,081 |
| 2021-09-03 | $0.12 | $0.12 | 2,451,865 |
| 2021-09-02 | $0.12 | $0.12 | 2,223,740 |
| 2021-09-01 | $0.11 | $0.11 | 929,263 |
| 2021-08-31 | $0.09 | $0.09 | 956,175 |
| 2021-08-30 | $0.12 | $0.12 | 2,216,832 |
| 2021-08-27 | $0.09 | $0.09 | 596,103 |
| 2021-08-26 | $0.09 | $0.09 | 630,698 |
| 2021-08-25 | $0.09 | $0.09 | 607,824 |
| 2021-08-24 | $0.09 | $0.09 | 2,220,286 |
| 2021-08-23 | $0.09 | $0.09 | 1,296,670 |
| 2021-08-20 | $0.09 | $0.09 | 663,074 |
| 2021-08-19 | $0.09 | $0.09 | 1,040,299 |
| 2021-08-18 | $0.09 | $0.09 | 2,999,973 |
| 2021-08-17 | $0.09 | $0.09 | 71,071 |
| 2021-08-16 | $0.12 | $0.12 | 1,469,946 |
| 2021-08-13 | $0.09 | $0.09 | 1,266,384 |
| 2021-08-12 | $0.12 | $0.12 | 1,242,495 |
| 2021-08-11 | $0.09 | $0.09 | 1,177,392 |
| 2021-08-10 | $0.11 | $0.11 | 331,447 |
| 2021-08-09 | $0.11 | $0.11 | 882,389 |
| 2021-08-06 | $0.12 | $0.12 | 3,274,816 |
| 2021-08-05 | $0.09 | $0.09 | 5 |
| 2021-08-04 | $0.12 | $0.12 | 2,601,427 |
| 2021-08-03 | $0.12 | $0.12 | 2,123,457 |
| 2021-08-02 | $0.12 | $0.12 | 3,038,274 |
| 2021-07-30 | $0.12 | $0.12 | 3,063,082 |
| 2021-07-29 | $0.12 | $0.12 | 1,662,811 |
| 2021-07-28 | $0.11 | $0.11 | 1,051,350 |
| 2021-07-27 | $0.12 | $0.12 | 1,381,550 |
| 2021-07-26 | $0.11 | $0.11 | 1,544,635 |
| 2021-07-23 | $0.12 | $0.12 | 362,280 |
| 2021-07-22 | $0.12 | $0.12 | 1,775,114 |
| 2021-07-21 | $0.15 | $0.15 | 1,830,064 |
| 2021-07-20 | $0.12 | $0.12 | 2,215,179 |
| 2021-07-19 | $0.15 | $0.15 | 1,890,479 |
| 2021-07-16 | $0.15 | $0.15 | 578,555 |
| 2021-07-15 | $0.15 | $0.15 | 370,899 |
| 2021-07-14 | $0.15 | $0.15 | 498,862 |
| 2021-07-13 | $0.12 | $0.12 | 1,440,803 |
| 2021-07-12 | $0.15 | $0.15 | 418,970 |
| 2021-07-09 | $0.15 | $0.15 | 949,901 |
| 2021-07-08 | $0.15 | $0.15 | 809,601 |
| 2021-07-07 | $0.15 | $0.15 | 764,145 |
| 2021-07-06 | $0.15 | $0.15 | 822,025 |
| 2021-07-02 | $0.15 | $0.15 | 827,347 |
| 2021-07-01 | $0.15 | $0.15 | 675,163 |
| 2021-06-30 | $0.15 | $0.15 | 727,768 |
| 2021-06-29 | $0.15 | $0.15 | 1,170,205 |
| 2021-06-28 | $0.18 | $0.18 | 981,412 |
| 2021-06-25 | $0.15 | $0.15 | 1,165,644 |
| 2021-06-24 | $0.18 | $0.18 | 1,547,283 |
| 2021-06-23 | $0.15 | $0.15 | 2,167,193 |
| 2021-06-22 | $0.15 | $0.15 | 1,875,067 |
| 2021-06-21 | $0.18 | $0.18 | 1,022,861 |
| 2021-06-18 | $0.18 | $0.18 | 2,100,265 |
| 2021-06-17 | $0.18 | $0.18 | 1,151,899 |
| 2021-06-16 | $0.15 | $0.15 | 2,969,853 |
| 2021-06-15 | $0.18 | $0.18 | 1,403,815 |
| 2021-06-14 | $0.18 | $0.18 | 1,412,891 |
| 2021-06-11 | $0.18 | $0.18 | 2,524,229 |
| 2021-06-10 | $0.18 | $0.18 | 3,428,754 |
| 2021-06-09 | $0.15 | $0.15 | 1,431,398 |
| 2021-06-08 | $0.18 | $0.18 | 18,077 |
| 2021-06-07 | $0.18 | $0.18 | 599,664 |
| 2021-06-04 | $0.21 | $0.21 | 1,677,655 |
| 2021-06-03 | $0.21 | $0.21 | 2,462,759 |
| 2021-06-02 | $0.18 | $0.18 | 3,231,177 |
| 2021-06-01 | $0.18 | $0.18 | 3,496,485 |
| 2021-05-28 | $0.21 | $0.21 | 1,633,463 |
| 2021-05-27 | $0.21 | $0.21 | 2,301,557 |
| 2021-05-26 | $0.24 | $0.24 | 1,703,477 |
| 2021-05-25 | $0.21 | $0.21 | 2 |
| 2021-05-24 | $0.18 | $0.18 | 3,429,193 |
| 2021-05-21 | $0.23 | $0.23 | 1,435,846 |
| 2021-05-20 | $0.21 | $0.21 | 2,416,340 |
| 2021-05-19 | $0.21 | $0.21 | 3,368,000 |
| 2021-05-18 | $0.24 | $0.24 | 355,374 |
| 2021-05-17 | $0.27 | $0.27 | 304,163 |
| 2021-05-14 | $0.24 | $0.24 | 2,496,151 |
| 2021-05-13 | $0.30 | $0.30 | 1,263,672 |
| 2021-05-12 | $0.33 | $0.33 | 1,652,122 |
| 2021-05-11 | $0.30 | $0.30 | 1,682,683 |
| 2021-05-10 | $0.36 | $0.36 | 1,866,687 |
| 2021-05-07 | $0.33 | $0.33 | 2,052,178 |
| 2021-05-06 | $0.39 | $0.39 | 889,866 |
| 2021-05-05 | $0.36 | $0.36 | 1,708,063 |
| 2021-05-04 | $0.36 | $0.36 | 1,809,853 |
| 2021-05-03 | $0.36 | $0.36 | 1,285,392 |
| 2021-04-30 | $0.36 | $0.36 | 1,327,420 |
| 2021-04-29 | $0.39 | $0.39 | 1,306,524 |
| 2021-04-28 | $0.36 | $0.36 | 892,256 |
| 2021-04-27 | $0.38 | $0.38 | 1,187,784 |
| 2021-04-26 | $0.42 | $0.42 | 1,459,215 |
| 2021-04-23 | $0.42 | $0.42 | 900,859 |
| 2021-04-22 | $0.42 | $0.42 | 1,065,373 |
| 2021-04-21 | $0.42 | $0.42 | 1,524,228 |
| 2021-04-20 | $0.42 | $0.42 | 1,007,443 |
| 2021-04-19 | $0.42 | $0.42 | 2,040,245 |
| 2021-04-16 | $0.45 | $0.45 | 1,217,347 |
| 2021-04-15 | $0.42 | $0.42 | 2,304,671 |
| 2021-04-14 | $0.54 | $0.54 | 11 |
| 2021-04-13 | $0.45 | $0.45 | 1,139,781 |
| 2021-04-12 | $0.48 | $0.48 | 1,372,708 |
| 2021-04-09 | $0.48 | $0.48 | 1,578,072 |
| 2021-04-08 | $0.45 | $0.45 | 781,624 |
| 2021-04-07 | $0.48 | $0.48 | 841,997 |
| 2021-04-06 | $0.54 | $0.54 | 781,215 |
| 2021-04-05 | $0.54 | $0.54 | 1,306,131 |
| 2021-04-01 | $0.59 | $0.59 | 1,012,329 |
| 2021-03-31 | $0.63 | $0.63 | 686,928 |
| 2021-03-30 | $0.69 | $0.69 | 661,908 |
| 2021-03-29 | $0.69 | $0.69 | 399,713 |
| 2021-03-26 | $0.75 | $0.75 | 519,224 |
| 2021-03-25 | $0.72 | $0.72 | 725,461 |
| 2021-03-24 | $0.78 | $0.78 | 613,064 |
| 2021-03-23 | $0.84 | $0.84 | 788,167 |
| 2021-03-22 | $1.02 | $1.02 | 778,304 |
| 2021-03-19 | $1.09 | $1.09 | 469,958 |
| 2021-03-18 | $1.14 | $1.14 | 515,877 |
| 2021-03-17 | $1.20 | $1.20 | 568,704 |
| 2021-03-16 | $1.38 | $1.38 | 696,674 |
| 2021-03-15 | $1.13 | $1.13 | 620,671 |
| 2021-03-12 | $1.23 | $1.23 | 478,506 |
| 2021-03-11 | $1.35 | $1.35 | 478,536 |
| 2021-03-10 | $1.47 | $1.47 | 404,736 |
| 2021-03-09 | $1.62 | $1.62 | 278,002 |
| 2021-03-08 | $1.47 | $1.47 | 382,900 |
| 2021-03-05 | $1.47 | $1.47 | 612,669 |
| 2021-03-04 | $1.17 | $1.17 | 637,100 |
| 2021-03-03 | $1.43 | $1.43 | 700,914 |
| 2021-03-02 | $1.74 | $1.74 | 466,342 |
| 2021-03-01 | $1.74 | $1.74 | 367,343 |
| 2021-02-26 | $1.65 | $1.65 | 721,002 |
| 2021-02-25 | $1.89 | $1.89 | 691,497 |
| 2021-02-24 | $2.10 | $2.10 | 535,413 |
| 2021-02-23 | $2.22 | $2.22 | 764,053 |
| 2021-02-22 | $2.70 | $2.70 | 597,287 |
| 2021-02-19 | $2.91 | $2.91 | 1,035,058 |
| 2021-02-18 | $2.64 | $2.64 | 835,573 |
| 2021-02-17 | $2.88 | $2.88 | 537,191 |
| 2021-02-16 | $2.97 | $2.97 | 880,406 |
| 2021-02-12 | $3.00 | $3.00 | 1,743,747 |
| 2021-02-11 | $3.72 | $3.72 | 1,949,784 |
| 2021-02-10 | $4.20 | $4.20 | 3,480,656 |
| 2021-02-09 | $2.90 | $2.90 | 2,238,167 |
| 2021-02-08 | $1.23 | $1.23 | 604,882 |
| 2021-02-05 | $1.23 | $1.23 | 649,665 |
| 2021-02-04 | $1.26 | $1.26 | 821,697 |
| 2021-02-03 | $1.05 | $1.05 | 892,864 |
| 2021-02-02 | $0.84 | $0.84 | 467,227 |
| 2021-02-01 | $0.74 | $0.74 | 621,019 |
| 2021-01-29 | $0.81 | $0.81 | 327,929 |
| 2021-01-28 | $0.90 | $0.90 | 725,359 |
| 2021-01-27 | $0.93 | $0.93 | 1,109,337 |
| 2021-01-26 | $1.26 | $1.26 | 2,514,214 |
| 2021-01-25 | $0.84 | $0.84 | 2,265,088 |
| 2021-01-22 | $0.48 | $0.48 | 665,417 |
| 2021-01-21 | $0.45 | $0.45 | 747,465 |
| 2021-01-20 | $0.48 | $0.48 | 1,940,862 |
| 2021-01-19 | $0.45 | $0.45 | 791,231 |
| 2021-01-15 | $0.42 | $0.42 | 581,188 |
| 2021-01-14 | $0.39 | $0.39 | 758,923 |
| 2021-01-13 | $0.42 | $0.42 | 997,714 |
| 2021-01-12 | $0.45 | $0.45 | 798,613 |
| 2021-01-11 | $0.42 | $0.42 | 711,723 |
| 2021-01-08 | $0.39 | $0.39 | 559,152 |
| 2021-01-07 | $0.42 | $0.42 | 1,607,780 |
| 2021-01-06 | $0.48 | $0.48 | 1,578,688 |
| 2021-01-05 | $0.45 | $0.45 | 722,783 |
| 2021-01-04 | $0.48 | $0.48 | 544,332 |