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
- 2008-11-11 to 2026-08-27
- 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 | $0.10 | $0.10 | 30,600 |
| 2021-12-30 | $0.10 | $0.10 | 145,200 |
| 2021-12-29 | $0.10 | $0.10 | 406,800 |
| 2021-12-28 | $0.10 | $0.10 | 56,600 |
| 2021-12-27 | $0.10 | $0.10 | 56,500 |
| 2021-12-23 | $0.10 | $0.10 | 34,200 |
| 2021-12-22 | $0.10 | $0.10 | 13,500 |
| 2021-12-21 | $0.09 | $0.09 | 75,700 |
| 2021-12-20 | $0.09 | $0.09 | 50,100 |
| 2021-12-17 | $0.09 | $0.09 | 186,300 |
| 2021-12-16 | $0.10 | $0.10 | 37,200 |
| 2021-12-15 | $0.09 | $0.09 | 236,300 |
| 2021-12-14 | $0.10 | $0.10 | 51,700 |
| 2021-12-13 | $0.10 | $0.10 | 1,500 |
| 2021-12-10 | $0.10 | $0.10 | 23,100 |
| 2021-12-09 | $0.10 | $0.10 | 11,300 |
| 2021-12-08 | $0.10 | $0.10 | 78,500 |
| 2021-12-07 | $0.10 | $0.10 | 3,500 |
| 2021-12-06 | $0.10 | $0.10 | 98,600 |
| 2021-12-03 | $0.10 | $0.10 | 397,500 |
| 2021-12-02 | $0.10 | $0.10 | 33,000 |
| 2021-12-01 | $0.11 | $0.11 | 35,700 |
| 2021-11-30 | $0.10 | $0.10 | 211,700 |
| 2021-11-29 | $0.11 | $0.11 | 693,100 |
| 2021-11-26 | $0.11 | $0.11 | 2,100 |
| 2021-11-24 | $0.11 | $0.11 | 109,900 |
| 2021-11-23 | $0.12 | $0.12 | 113,400 |
| 2021-11-22 | $0.12 | $0.12 | 23,400 |
| 2021-11-19 | $0.12 | $0.12 | 381,500 |
| 2021-11-18 | $0.11 | $0.11 | 433,900 |
| 2021-11-17 | $0.12 | $0.12 | 22,000 |
| 2021-11-16 | $0.11 | $0.11 | 210,500 |
| 2021-11-15 | $0.11 | $0.11 | 372,500 |
| 2021-11-12 | $0.11 | $0.11 | 164,500 |
| 2021-11-11 | $0.11 | $0.11 | 38,700 |
| 2021-11-10 | $0.11 | $0.11 | 36,400 |
| 2021-11-09 | $0.10 | $0.10 | 611,800 |
| 2021-11-08 | $0.11 | $0.11 | 561,000 |
| 2021-11-05 | $0.12 | $0.12 | 1,062,200 |
| 2021-11-04 | $0.11 | $0.11 | 1,188,600 |
| 2021-11-03 | $0.11 | $0.11 | 563,800 |
| 2021-11-02 | $0.11 | $0.11 | 68,200 |
| 2021-11-01 | $0.11 | $0.11 | 108,100 |
| 2021-10-29 | $0.11 | $0.11 | 291,700 |
| 2021-10-28 | $0.11 | $0.11 | 239,600 |
| 2021-10-27 | $0.10 | $0.10 | 362,800 |
| 2021-10-26 | $0.10 | $0.10 | 1,062,600 |
| 2021-10-25 | $0.09 | $0.09 | 405,500 |
| 2021-10-22 | $0.09 | $0.09 | 784,100 |
| 2021-10-21 | $0.08 | $0.08 | 422,200 |
| 2021-10-20 | $0.08 | $0.08 | 922,100 |
| 2021-10-19 | $0.08 | $0.08 | 657,500 |
| 2021-10-18 | $0.08 | $0.08 | 564,500 |
| 2021-10-15 | $0.08 | $0.08 | 343,100 |
| 2021-10-14 | $0.07 | $0.07 | 357,700 |
| 2021-10-13 | $0.07 | $0.07 | 1,202,400 |
| 2021-10-12 | $0.07 | $0.07 | 765,900 |
| 2021-10-11 | $0.07 | $0.07 | 1,548,000 |
| 2021-10-08 | $0.08 | $0.08 | 2,146,500 |
| 2021-10-07 | $0.08 | $0.08 | 1,739,800 |
| 2021-10-06 | $0.07 | $0.07 | 56,900 |
| 2021-10-05 | $0.08 | $0.08 | 387,700 |
| 2021-10-04 | $0.08 | $0.08 | 460,700 |
| 2021-10-01 | $0.07 | $0.07 | 2,047,900 |
| 2021-09-30 | $0.06 | $0.06 | 1,159,300 |
| 2021-09-29 | $0.08 | $0.08 | 162,900 |
| 2021-09-28 | $0.09 | $0.09 | 63,600 |
| 2021-09-27 | $0.09 | $0.09 | 127,900 |
| 2021-09-24 | $0.09 | $0.09 | 95,800 |
| 2021-09-23 | $0.09 | $0.09 | 224,200 |
| 2021-09-22 | $0.09 | $0.09 | 177,700 |
| 2021-09-21 | $0.09 | $0.09 | 233,800 |
| 2021-09-20 | $0.09 | $0.09 | 1,146,300 |
| 2021-09-17 | $0.09 | $0.09 | 126,700 |
| 2021-09-16 | $0.10 | $0.10 | 214,500 |
| 2021-09-15 | $0.09 | $0.09 | 181,300 |
| 2021-09-14 | $0.08 | $0.08 | 1,150,100 |
| 2021-09-13 | $0.08 | $0.08 | 214,900 |
| 2021-09-10 | $0.08 | $0.08 | 2,772,200 |
| 2021-09-09 | $0.08 | $0.08 | 1,905,900 |
| 2021-09-08 | $0.09 | $0.09 | 2,223,400 |
| 2021-09-07 | $0.10 | $0.10 | 1,076,600 |
| 2021-09-03 | $0.11 | $0.11 | 1,489,700 |
| 2021-09-02 | $0.09 | $0.09 | 187,900 |
| 2021-09-01 | $0.09 | $0.09 | 610,200 |
| 2021-08-31 | $0.10 | $0.10 | 383,800 |
| 2021-08-30 | $0.10 | $0.10 | 132,900 |
| 2021-08-27 | $0.10 | $0.10 | 591,400 |
| 2021-08-26 | $0.10 | $0.10 | 327,700 |
| 2021-08-25 | $0.09 | $0.09 | 395,700 |
| 2021-08-24 | $0.08 | $0.08 | 205,300 |
| 2021-08-23 | $0.09 | $0.09 | 323,500 |
| 2021-08-20 | $0.08 | $0.08 | 31,500 |
| 2021-08-19 | $0.08 | $0.08 | 239,700 |
| 2021-08-18 | $0.08 | $0.08 | 275,000 |
| 2021-08-17 | $0.07 | $0.07 | 374,800 |
| 2021-08-16 | $0.09 | $0.09 | 124,700 |
| 2021-08-13 | $0.09 | $0.09 | 169,800 |
| 2021-08-12 | $0.09 | $0.09 | 78,800 |
| 2021-08-11 | $0.09 | $0.09 | 63,300 |
| 2021-08-10 | $0.08 | $0.08 | 417,900 |
| 2021-08-09 | $0.08 | $0.08 | 17,300 |
| 2021-08-06 | $0.09 | $0.09 | 781,500 |
| 2021-08-05 | $0.08 | $0.08 | 1,599,700 |
| 2021-08-04 | $0.08 | $0.08 | 99,800 |
| 2021-08-03 | $0.08 | $0.08 | 900,700 |
| 2021-08-02 | $0.08 | $0.08 | 450,200 |
| 2021-07-30 | $0.07 | $0.07 | 22,300 |
| 2021-07-29 | $0.07 | $0.07 | 353,200 |
| 2021-07-28 | $0.07 | $0.07 | 364,300 |
| 2021-07-27 | $0.07 | $0.07 | 111,600 |
| 2021-07-26 | $0.07 | $0.07 | 104,500 |
| 2021-07-23 | $0.07 | $0.07 | 259,400 |
| 2021-07-22 | $0.07 | $0.07 | 313,800 |
| 2021-07-21 | $0.07 | $0.07 | 16,800 |
| 2021-07-20 | $0.07 | $0.07 | 334,900 |
| 2021-07-19 | $0.07 | $0.07 | 1,238,500 |
| 2021-07-16 | $0.06 | $0.06 | 96,400 |
| 2021-07-15 | $0.05 | $0.05 | 332,700 |
| 2021-07-14 | $0.05 | $0.05 | 966,400 |
| 2021-07-13 | $0.06 | $0.06 | 259,300 |
| 2021-07-12 | $0.06 | $0.06 | 286,200 |
| 2021-07-09 | $0.06 | $0.06 | 294,600 |
| 2021-07-08 | $0.06 | $0.06 | 49,800 |
| 2021-07-07 | $0.06 | $0.06 | 262,400 |
| 2021-07-06 | $0.06 | $0.06 | 570,700 |
| 2021-07-02 | $0.06 | $0.06 | 86,500 |
| 2021-07-01 | $0.06 | $0.06 | 121,200 |
| 2021-06-30 | $0.06 | $0.06 | 89,200 |
| 2021-06-29 | $0.06 | $0.06 | 47,300 |
| 2021-06-28 | $0.06 | $0.06 | 739,300 |
| 2021-06-25 | $0.07 | $0.07 | 134,800 |
| 2021-06-24 | $0.07 | $0.07 | 356,900 |
| 2021-06-23 | $0.08 | $0.08 | 1,004,300 |
| 2021-06-22 | $0.07 | $0.07 | 9,900 |
| 2021-06-21 | $0.07 | $0.07 | 173,800 |
| 2021-06-18 | $0.07 | $0.07 | 215,200 |
| 2021-06-17 | $0.07 | $0.07 | 314,900 |
| 2021-06-16 | $0.07 | $0.07 | 160,200 |
| 2021-06-15 | $0.07 | $0.07 | 332,100 |
| 2021-06-14 | $0.06 | $0.06 | 170,600 |
| 2021-06-11 | $0.06 | $0.06 | 812,100 |
| 2021-06-10 | $0.06 | $0.06 | 414,300 |
| 2021-06-09 | $0.06 | $0.06 | 317,900 |
| 2021-06-08 | $0.07 | $0.07 | 408,600 |
| 2021-06-07 | $0.07 | $0.07 | 477,700 |
| 2021-06-04 | $0.07 | $0.07 | 235,600 |
| 2021-06-03 | $0.07 | $0.07 | 202,800 |
| 2021-06-02 | $0.07 | $0.07 | 517,500 |
| 2021-06-01 | $0.07 | $0.07 | 800,000 |
| 2021-05-28 | $0.07 | $0.07 | 1,564,400 |
| 2021-05-27 | $0.07 | $0.07 | 1,089,800 |
| 2021-05-26 | $0.06 | $0.06 | 213,800 |
| 2021-05-25 | $0.06 | $0.06 | 94,000 |
| 2021-05-24 | $0.05 | $0.05 | 1,073,900 |
| 2021-05-21 | $0.06 | $0.06 | 74,500 |
| 2021-05-20 | $0.05 | $0.05 | 413,800 |
| 2021-05-19 | $0.05 | $0.05 | 60,000 |
| 2021-05-18 | $0.06 | $0.06 | 199,000 |
| 2021-05-17 | $0.06 | $0.06 | 761,600 |
| 2021-05-14 | $0.06 | $0.06 | 509,300 |
| 2021-05-13 | $0.05 | $0.05 | 27,500 |
| 2021-05-12 | $0.05 | $0.05 | 255,800 |
| 2021-05-11 | $0.04 | $0.04 | 112,500 |
| 2021-05-10 | $0.04 | $0.04 | 226,300 |
| 2021-05-07 | $0.04 | $0.04 | 129,700 |
| 2021-05-06 | $0.04 | $0.04 | 131,500 |
| 2021-05-05 | $0.04 | $0.04 | 99,900 |
| 2021-05-04 | $0.04 | $0.04 | 181,100 |
| 2021-05-03 | $0.05 | $0.05 | 321,300 |
| 2021-04-30 | $0.04 | $0.04 | 2,000 |
| 2021-04-29 | $0.05 | $0.05 | 43,900 |
| 2021-04-28 | $0.04 | $0.04 | 202,000 |
| 2021-04-27 | $0.05 | $0.05 | 372,100 |
| 2021-04-26 | $0.03 | $0.03 | 2,723,100 |
| 2021-04-23 | $0.05 | $0.05 | 363,400 |
| 2021-04-22 | $0.05 | $0.05 | 366,000 |
| 2021-04-21 | $0.05 | $0.05 | 496,500 |
| 2021-04-20 | $0.04 | $0.04 | 275,200 |
| 2021-04-19 | $0.04 | $0.04 | 657,600 |
| 2021-04-16 | $0.04 | $0.04 | 304,400 |
| 2021-04-15 | $0.04 | $0.04 | 544,200 |
| 2021-04-14 | $0.04 | $0.04 | 306,600 |
| 2021-04-13 | $0.04 | $0.04 | 467,500 |
| 2021-04-12 | $0.05 | $0.05 | 299,700 |
| 2021-04-09 | $0.05 | $0.05 | 296,000 |
| 2021-04-08 | $0.05 | $0.05 | 34,900 |
| 2021-04-07 | $0.05 | $0.05 | 1,042,300 |
| 2021-04-06 | $0.05 | $0.05 | 8,600 |
| 2021-04-05 | $0.05 | $0.05 | 1,057,600 |
| 2021-04-01 | $0.05 | $0.05 | 183,700 |
| 2021-03-31 | $0.05 | $0.05 | 237,500 |
| 2021-03-30 | $0.05 | $0.05 | 3,169,800 |
| 2021-03-29 | $0.05 | $0.05 | 335,900 |
| 2021-03-26 | $0.06 | $0.06 | 30,400 |
| 2021-03-25 | $0.06 | $0.06 | 217,300 |
| 2021-03-24 | $0.06 | $0.06 | 474,700 |
| 2021-03-23 | $0.06 | $0.06 | 1,047,000 |
| 2021-03-22 | $0.06 | $0.06 | 316,500 |
| 2021-03-19 | $0.06 | $0.06 | 721,100 |
| 2021-03-18 | $0.06 | $0.06 | 621,900 |
| 2021-03-17 | $0.07 | $0.07 | 1,220,900 |
| 2021-03-16 | $0.07 | $0.07 | 659,900 |
| 2021-03-15 | $0.07 | $0.07 | 1,999,200 |
| 2021-03-12 | $0.07 | $0.07 | 869,800 |
| 2021-03-11 | $0.06 | $0.06 | 644,300 |
| 2021-03-10 | $0.06 | $0.06 | 57,300 |
| 2021-03-09 | $0.05 | $0.05 | 714,600 |
| 2021-03-08 | $0.05 | $0.05 | 803,000 |
| 2021-03-05 | $0.06 | $0.06 | 567,900 |
| 2021-03-04 | $0.06 | $0.06 | 631,800 |
| 2021-03-03 | $0.06 | $0.06 | 503,300 |
| 2021-03-02 | $0.06 | $0.06 | 1,430,300 |
| 2021-03-01 | $0.06 | $0.06 | 1,190,600 |
| 2021-02-26 | $0.05 | $0.05 | 540,600 |
| 2021-02-25 | $0.05 | $0.05 | 677,500 |
| 2021-02-24 | $0.05 | $0.05 | 1,018,700 |
| 2021-02-23 | $0.06 | $0.06 | 1,928,900 |
| 2021-02-22 | $0.06 | $0.06 | 1,123,400 |
| 2021-02-19 | $0.07 | $0.07 | 1,472,700 |
| 2021-02-18 | $0.07 | $0.07 | 636,100 |
| 2021-02-17 | $0.07 | $0.07 | 1,312,700 |
| 2021-02-16 | $0.07 | $0.07 | 3,503,600 |
| 2021-02-12 | $0.06 | $0.06 | 3,183,900 |
| 2021-02-11 | $0.05 | $0.05 | 1,430,800 |
| 2021-02-10 | $0.05 | $0.05 | 2,199,400 |
| 2021-02-09 | $0.05 | $0.05 | 2,813,900 |
| 2021-02-08 | $0.04 | $0.04 | 2,076,500 |
| 2021-02-05 | $0.04 | $0.04 | 891,100 |
| 2021-02-04 | $0.04 | $0.04 | 428,500 |
| 2021-02-03 | $0.03 | $0.03 | 300,400 |
| 2021-02-02 | $0.03 | $0.03 | 160,000 |
| 2021-02-01 | $0.03 | $0.03 | 728,300 |
| 2021-01-29 | $0.03 | $0.03 | 614,800 |
| 2021-01-28 | $0.03 | $0.03 | 283,200 |
| 2021-01-27 | $0.03 | $0.03 | 667,500 |
| 2021-01-26 | $0.03 | $0.03 | 1,834,300 |
| 2021-01-25 | $0.03 | $0.03 | 4,788,400 |
| 2021-01-22 | $0.03 | $0.03 | 124,200 |
| 2021-01-21 | $0.03 | $0.03 | 74,600 |
| 2021-01-20 | $0.03 | $0.03 | 251,800 |
| 2021-01-19 | $0.03 | $0.03 | 692,200 |
| 2021-01-15 | $0.03 | $0.03 | 300,200 |
| 2021-01-14 | $0.03 | $0.03 | 870,900 |
| 2021-01-13 | $0.03 | $0.03 | 514,300 |
| 2021-01-12 | $0.02 | $0.02 | 518,800 |
| 2021-01-11 | $0.02 | $0.02 | 21,100 |
| 2021-01-08 | $0.02 | $0.02 | 113,900 |
| 2021-01-07 | $0.02 | $0.02 | 473,800 |
| 2021-01-06 | $0.02 | $0.02 | 96,400 |
| 2021-01-05 | $0.02 | $0.02 | 23,800 |
| 2021-01-04 | $0.02 | $0.02 | 1,300 |