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
- 2009-09-17 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 | $0.02 | $0.02 | 639,121 |
| 2021-12-30 | $0.03 | $0.03 | 381,256 |
| 2021-12-29 | $0.03 | $0.03 | 954,230 |
| 2021-12-28 | $0.03 | $0.03 | 1,635,627 |
| 2021-12-27 | $0.03 | $0.03 | 881,951 |
| 2021-12-23 | $0.03 | $0.03 | 878,811 |
| 2021-12-22 | $0.03 | $0.03 | 643,723 |
| 2021-12-21 | $0.03 | $0.03 | 980,687 |
| 2021-12-20 | $0.03 | $0.03 | 1,121,246 |
| 2021-12-17 | $0.03 | $0.03 | 2,369,848 |
| 2021-12-16 | $0.03 | $0.03 | 988,272 |
| 2021-12-15 | $0.03 | $0.03 | 400,280 |
| 2021-12-14 | $0.03 | $0.03 | 676,981 |
| 2021-12-13 | $0.03 | $0.03 | 608,093 |
| 2021-12-10 | $0.03 | $0.03 | 818,126 |
| 2021-12-09 | $0.03 | $0.03 | 686,224 |
| 2021-12-08 | $0.03 | $0.03 | 674,826 |
| 2021-12-07 | $0.02 | $0.02 | 1,095,470 |
| 2021-12-06 | $0.02 | $0.02 | 1,256,841 |
| 2021-12-03 | $0.02 | $0.02 | 1,441,256 |
| 2021-12-02 | $0.03 | $0.03 | 3,626,403 |
| 2021-12-01 | $0.03 | $0.03 | 1,175,882 |
| 2021-11-30 | $0.03 | $0.03 | 916,919 |
| 2021-11-29 | $0.03 | $0.03 | 1,010,800 |
| 2021-11-26 | $0.03 | $0.03 | 334,683 |
| 2021-11-24 | $0.03 | $0.03 | 889,626 |
| 2021-11-23 | $0.03 | $0.03 | 2,174,232 |
| 2021-11-22 | $0.03 | $0.03 | 1,195,755 |
| 2021-11-19 | $0.03 | $0.03 | 917,499 |
| 2021-11-18 | $0.03 | $0.03 | 711,401 |
| 2021-11-17 | $0.03 | $0.03 | 1,743,086 |
| 2021-11-16 | $0.04 | $0.04 | 2,718,265 |
| 2021-11-15 | $0.03 | $0.03 | 3,433,943 |
| 2021-11-12 | $0.03 | $0.03 | 3,973,427 |
| 2021-11-11 | $0.03 | $0.03 | 2,666,416 |
| 2021-11-10 | $0.03 | $0.03 | 2,884,307 |
| 2021-11-09 | $0.03 | $0.03 | 2,315,465 |
| 2021-11-08 | $0.03 | $0.03 | 1,941,916 |
| 2021-11-05 | $0.03 | $0.03 | 2,495,072 |
| 2021-11-04 | $0.03 | $0.03 | 2,437,745 |
| 2021-11-03 | $0.03 | $0.03 | 1,755,755 |
| 2021-11-02 | $0.03 | $0.03 | 3,767,828 |
| 2021-11-01 | $0.03 | $0.03 | 1,199,988 |
| 2021-10-29 | $0.03 | $0.03 | 1,579,125 |
| 2021-10-28 | $0.03 | $0.03 | 2,299,065 |
| 2021-10-27 | $0.03 | $0.03 | 1,615,598 |
| 2021-10-26 | $0.03 | $0.03 | 1,257,076 |
| 2021-10-25 | $0.03 | $0.03 | 1,883,000 |
| 2021-10-22 | $0.03 | $0.03 | 4,893,369 |
| 2021-10-21 | $0.03 | $0.03 | 5,437,464 |
| 2021-10-20 | $0.03 | $0.03 | 2,351,581 |
| 2021-10-19 | $0.03 | $0.03 | 1,817,447 |
| 2021-10-18 | $0.03 | $0.03 | 1,761,516 |
| 2021-10-15 | $0.04 | $0.04 | 1,497,042 |
| 2021-10-14 | $0.04 | $0.04 | 5,299,109 |
| 2021-10-13 | $0.03 | $0.03 | 1,113,291 |
| 2021-10-12 | $0.04 | $0.04 | 2,307,877 |
| 2021-10-11 | $0.04 | $0.04 | 4,346,170 |
| 2021-10-08 | $0.03 | $0.03 | 3,091,025 |
| 2021-10-07 | $0.03 | $0.03 | 2,285,779 |
| 2021-10-06 | $0.03 | $0.03 | 2,874,157 |
| 2021-10-05 | $0.03 | $0.03 | 2,913,444 |
| 2021-10-04 | $0.03 | $0.03 | 6,404,874 |
| 2021-10-01 | $0.03 | $0.03 | 2,384,796 |
| 2021-09-30 | $0.03 | $0.03 | 2,527,058 |
| 2021-09-29 | $0.04 | $0.04 | 3,263,553 |
| 2021-09-28 | $0.03 | $0.03 | 4,535,911 |
| 2021-09-27 | $0.04 | $0.04 | 2,904,852 |
| 2021-09-24 | $0.04 | $0.04 | 3,584,227 |
| 2021-09-23 | $0.03 | $0.03 | 5,419,752 |
| 2021-09-22 | $0.04 | $0.04 | 2,539,480 |
| 2021-09-21 | $0.04 | $0.04 | 3,232,699 |
| 2021-09-20 | $0.03 | $0.03 | 3,008,267 |
| 2021-09-17 | $0.03 | $0.03 | 3,069,553 |
| 2021-09-16 | $0.03 | $0.03 | 4,050,243 |
| 2021-09-15 | $0.03 | $0.03 | 3,357,590 |
| 2021-09-14 | $0.03 | $0.03 | 7,826,136 |
| 2021-09-13 | $0.03 | $0.03 | 8,353,284 |
| 2021-09-10 | $0.03 | $0.03 | 7,970,497 |
| 2021-09-09 | $0.03 | $0.03 | 26,312,412 |
| 2021-09-08 | $0.04 | $0.04 | 13,822,676 |
| 2021-09-07 | $0.04 | $0.04 | 24,228,030 |
| 2021-09-03 | $0.04 | $0.04 | 50,949,047 |
| 2021-09-02 | $0.03 | $0.03 | 30,261,593 |
| 2021-09-01 | $0.05 | $0.05 | 23,857,610 |
| 2021-08-31 | $0.07 | $0.07 | 27,944,953 |
| 2021-08-30 | $0.04 | $0.04 | 18,230,989 |
| 2021-08-27 | $0.03 | $0.03 | 24,377,958 |
| 2021-08-26 | $0.03 | $0.03 | 23,705,083 |
| 2021-08-25 | $0.02 | $0.02 | 1,417,445 |
| 2021-08-24 | $0.02 | $0.02 | 2,659,763 |
| 2021-08-23 | $0.02 | $0.02 | 2,827,557 |
| 2021-08-20 | $0.02 | $0.02 | 3,604,400 |
| 2021-08-19 | $0.02 | $0.02 | 2,441,785 |
| 2021-08-18 | $0.02 | $0.02 | 5,236,868 |
| 2021-08-17 | $0.02 | $0.02 | 2,633,742 |
| 2021-08-16 | $0.02 | $0.02 | 3,639,454 |
| 2021-08-13 | $0.02 | $0.02 | 3,047,462 |
| 2021-08-12 | $0.02 | $0.02 | 3,586,725 |
| 2021-08-11 | $0.02 | $0.02 | 4,971,069 |
| 2021-08-10 | $0.03 | $0.03 | 3,500,574 |
| 2021-08-09 | $0.03 | $0.03 | 2,971,155 |
| 2021-08-06 | $0.03 | $0.03 | 1,839,622 |
| 2021-08-05 | $0.03 | $0.03 | 2,432,607 |
| 2021-08-04 | $0.03 | $0.03 | 8,487,108 |
| 2021-08-03 | $0.03 | $0.03 | 27,226,488 |
| 2021-08-02 | $0.03 | $0.03 | 2,511,651 |
| 2021-07-30 | $0.03 | $0.03 | 4,410,872 |
| 2021-07-29 | $0.03 | $0.03 | 8,906,157 |
| 2021-07-28 | $0.02 | $0.02 | 3,743,783 |
| 2021-07-27 | $0.02 | $0.02 | 7,625,520 |
| 2021-07-26 | $0.03 | $0.03 | 4,007,054 |
| 2021-07-23 | $0.03 | $0.03 | 3,344,579 |
| 2021-07-22 | $0.03 | $0.03 | 6,323,884 |
| 2021-07-21 | $0.03 | $0.03 | 4,016,628 |
| 2021-07-20 | $0.03 | $0.03 | 8,103,597 |
| 2021-07-19 | $0.03 | $0.03 | 1,623,953 |
| 2021-07-16 | $0.03 | $0.03 | 940,264 |
| 2021-07-15 | $0.03 | $0.03 | 3,951,433 |
| 2021-07-14 | $0.03 | $0.03 | 5,784,488 |
| 2021-07-13 | $0.03 | $0.03 | 37,351,780 |
| 2021-07-12 | $0.04 | $0.04 | 10,006,020 |
| 2021-07-09 | $0.03 | $0.03 | 2,223,909 |
| 2021-07-08 | $0.03 | $0.03 | 9,352,341 |
| 2021-07-07 | $0.03 | $0.03 | 14,093,113 |
| 2021-07-06 | $0.03 | $0.03 | 10,325,367 |
| 2021-07-02 | $0.04 | $0.04 | 8,791,799 |
| 2021-07-01 | $0.04 | $0.04 | 7,135,018 |
| 2021-06-30 | $0.07 | $0.07 | 2,087,777 |
| 2021-06-29 | $0.08 | $0.08 | 1,062,094 |
| 2021-06-28 | $0.08 | $0.08 | 1,172,349 |
| 2021-06-25 | $0.09 | $0.09 | 1,076,892 |
| 2021-06-24 | $0.08 | $0.08 | 2,394,733 |
| 2021-06-23 | $0.06 | $0.06 | 984,897 |
| 2021-06-22 | $0.06 | $0.06 | 1,802,833 |
| 2021-06-21 | $0.06 | $0.06 | 530,404 |
| 2021-06-18 | $0.07 | $0.07 | 366,681 |
| 2021-06-17 | $0.07 | $0.07 | 181,548 |
| 2021-06-16 | $0.07 | $0.07 | 531,460 |
| 2021-06-15 | $0.08 | $0.08 | 190,110 |
| 2021-06-14 | $0.08 | $0.08 | 671,363 |
| 2021-06-11 | $0.08 | $0.08 | 51,081 |
| 2021-06-10 | $0.08 | $0.08 | 210,297 |
| 2021-06-09 | $0.09 | $0.09 | 479,628 |
| 2021-06-08 | $0.08 | $0.08 | 209,246 |
| 2021-06-07 | $0.08 | $0.08 | 183,242 |
| 2021-06-04 | $0.09 | $0.09 | 288,924 |
| 2021-06-03 | $0.08 | $0.08 | 297,842 |
| 2021-06-02 | $0.08 | $0.08 | 476,929 |
| 2021-06-01 | $0.08 | $0.08 | 182,422 |
| 2021-05-28 | $0.09 | $0.09 | 248,840 |
| 2021-05-27 | $0.08 | $0.08 | 428,395 |
| 2021-05-26 | $0.09 | $0.09 | 82,287 |
| 2021-05-25 | $0.09 | $0.09 | 775,668 |
| 2021-05-24 | $0.09 | $0.09 | 130,614 |
| 2021-05-21 | $0.09 | $0.09 | 144,966 |
| 2021-05-20 | $0.09 | $0.09 | 94,694 |
| 2021-05-19 | $0.08 | $0.08 | 939,606 |
| 2021-05-18 | $0.08 | $0.08 | 197,897 |
| 2021-05-17 | $0.08 | $0.08 | 273,247 |
| 2021-05-14 | $0.09 | $0.09 | 271,230 |
| 2021-05-13 | $0.09 | $0.09 | 135,899 |
| 2021-05-12 | $0.09 | $0.09 | 260,875 |
| 2021-05-11 | $0.09 | $0.09 | 283,005 |
| 2021-05-10 | $0.09 | $0.09 | 273,029 |
| 2021-05-07 | $0.10 | $0.10 | 281,158 |
| 2021-05-06 | $0.10 | $0.10 | 203,161 |
| 2021-05-05 | $0.10 | $0.10 | 219,313 |
| 2021-05-04 | $0.10 | $0.10 | 459,164 |
| 2021-05-03 | $0.10 | $0.10 | 174,690 |
| 2021-04-30 | $0.10 | $0.10 | 213,470 |
| 2021-04-29 | $0.11 | $0.11 | 299,640 |
| 2021-04-28 | $0.11 | $0.11 | 371,279 |
| 2021-04-27 | $0.10 | $0.10 | 128,277 |
| 2021-04-26 | $0.10 | $0.10 | 901,517 |
| 2021-04-23 | $0.11 | $0.11 | 250,830 |
| 2021-04-22 | $0.11 | $0.11 | 479,200 |
| 2021-04-21 | $0.10 | $0.10 | 288,760 |
| 2021-04-20 | $0.11 | $0.11 | 455,134 |
| 2021-04-19 | $0.11 | $0.11 | 275,683 |
| 2021-04-16 | $0.10 | $0.10 | 438,093 |
| 2021-04-15 | $0.10 | $0.10 | 503,736 |
| 2021-04-14 | $0.11 | $0.11 | 649,158 |
| 2021-04-13 | $0.12 | $0.12 | 895,352 |
| 2021-04-12 | $0.13 | $0.13 | 446,143 |
| 2021-04-09 | $0.13 | $0.13 | 1,361,975 |
| 2021-04-08 | $0.15 | $0.15 | 1,260,704 |
| 2021-04-07 | $0.17 | $0.17 | 1,767,904 |
| 2021-04-06 | $0.15 | $0.15 | 355,180 |
| 2021-04-05 | $0.15 | $0.15 | 736,024 |
| 2021-04-01 | $0.16 | $0.16 | 748,744 |
| 2021-03-31 | $0.16 | $0.16 | 678,906 |
| 2021-03-30 | $0.15 | $0.15 | 363,161 |
| 2021-03-29 | $0.15 | $0.15 | 340,756 |
| 2021-03-26 | $0.16 | $0.16 | 528,078 |
| 2021-03-25 | $0.16 | $0.16 | 318,263 |
| 2021-03-24 | $0.15 | $0.15 | 320,839 |
| 2021-03-23 | $0.14 | $0.14 | 822,059 |
| 2021-03-22 | $0.16 | $0.16 | 310,938 |
| 2021-03-19 | $0.16 | $0.16 | 335,455 |
| 2021-03-18 | $0.16 | $0.16 | 540,291 |
| 2021-03-17 | $0.17 | $0.17 | 653,989 |
| 2021-03-16 | $0.15 | $0.15 | 443,582 |
| 2021-03-15 | $0.15 | $0.15 | 366,273 |
| 2021-03-12 | $0.14 | $0.14 | 371,524 |
| 2021-03-11 | $0.14 | $0.14 | 505,528 |
| 2021-03-10 | $0.13 | $0.13 | 790,567 |
| 2021-03-09 | $0.13 | $0.13 | 115,970 |
| 2021-03-08 | $0.14 | $0.14 | 186,316 |
| 2021-03-05 | $0.13 | $0.13 | 437,555 |
| 2021-03-04 | $0.14 | $0.14 | 665,402 |
| 2021-03-03 | $0.15 | $0.15 | 570,852 |
| 2021-03-02 | $0.16 | $0.16 | 545,646 |
| 2021-03-01 | $0.15 | $0.15 | 652,049 |
| 2021-02-26 | $0.15 | $0.15 | 860,677 |
| 2021-02-25 | $0.16 | $0.16 | 706,374 |
| 2021-02-24 | $0.17 | $0.17 | 1,007,814 |
| 2021-02-23 | $0.18 | $0.18 | 1,484,606 |
| 2021-02-22 | $0.21 | $0.21 | 1,403,928 |
| 2021-02-19 | $0.18 | $0.18 | 874,467 |
| 2021-02-18 | $0.18 | $0.18 | 778,080 |
| 2021-02-17 | $0.15 | $0.15 | 1,179,895 |
| 2021-02-16 | $0.17 | $0.17 | 2,118,834 |
| 2021-02-12 | $0.18 | $0.18 | 432,907 |
| 2021-02-11 | $0.18 | $0.18 | 1,523,003 |
| 2021-02-10 | $0.19 | $0.19 | 1,587,060 |
| 2021-02-09 | $0.20 | $0.20 | 1,038,887 |
| 2021-02-08 | $0.18 | $0.18 | 1,003,835 |
| 2021-02-05 | $0.16 | $0.16 | 3,071,401 |
| 2021-02-04 | $0.14 | $0.14 | 731,937 |
| 2021-02-03 | $0.13 | $0.13 | 701,281 |
| 2021-02-02 | $0.13 | $0.13 | 1,200,226 |
| 2021-02-01 | $0.14 | $0.14 | 1,571,114 |
| 2021-01-29 | $0.13 | $0.13 | 405,233 |
| 2021-01-28 | $0.13 | $0.13 | 640,819 |
| 2021-01-27 | $0.13 | $0.13 | 1,389,311 |
| 2021-01-26 | $0.14 | $0.14 | 315,017 |
| 2021-01-25 | $0.14 | $0.14 | 1,663,450 |
| 2021-01-22 | $0.16 | $0.16 | 256,861 |
| 2021-01-21 | $0.16 | $0.16 | 494,782 |
| 2021-01-20 | $0.15 | $0.15 | 239,000 |
| 2021-01-19 | $0.15 | $0.15 | 573,341 |
| 2021-01-15 | $0.15 | $0.15 | 1,999,029 |
| 2021-01-14 | $0.17 | $0.17 | 1,607,994 |
| 2021-01-13 | $0.19 | $0.19 | 2,313,672 |
| 2021-01-12 | $0.20 | $0.20 | 2,421,307 |
| 2021-01-11 | $0.20 | $0.20 | 1,953,154 |
| 2021-01-08 | $0.18 | $0.18 | 2,518,004 |
| 2021-01-07 | $0.14 | $0.14 | 2,061,747 |
| 2021-01-06 | $0.12 | $0.12 | 2,003,443 |
| 2021-01-05 | $0.11 | $0.11 | 1,332,348 |
| 2021-01-04 | $0.09 | $0.09 | 764,869 |