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
- 2010-02-16 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 | $0.13 | $0.13 | 135,310 |
| 2021-12-30 | $0.12 | $0.12 | 275,840 |
| 2021-12-29 | $0.12 | $0.12 | 494,910 |
| 2021-12-28 | $0.15 | $0.15 | 132,037 |
| 2021-12-27 | $0.15 | $0.15 | 121,361 |
| 2021-12-23 | $0.14 | $0.14 | 14,647 |
| 2021-12-22 | $0.14 | $0.14 | 56,421 |
| 2021-12-21 | $0.15 | $0.15 | 34,700 |
| 2021-12-20 | $0.16 | $0.16 | 65,824 |
| 2021-12-17 | $0.17 | $0.17 | 27,930 |
| 2021-12-16 | $0.16 | $0.16 | 55,419 |
| 2021-12-15 | $0.17 | $0.17 | 455,619 |
| 2021-12-14 | $0.13 | $0.13 | 75,914 |
| 2021-12-13 | $0.13 | $0.13 | 86,811 |
| 2021-12-10 | $0.13 | $0.13 | 42,565 |
| 2021-12-09 | $0.13 | $0.13 | 82,548 |
| 2021-12-08 | $0.14 | $0.14 | 232,738 |
| 2021-12-07 | $0.15 | $0.15 | 55,554 |
| 2021-12-06 | $0.15 | $0.15 | 82,303 |
| 2021-12-03 | $0.14 | $0.14 | 111,408 |
| 2021-12-02 | $0.14 | $0.14 | 474,246 |
| 2021-12-01 | $0.18 | $0.18 | 119,906 |
| 2021-11-30 | $0.18 | $0.18 | 32,271 |
| 2021-11-29 | $0.18 | $0.18 | 17,323 |
| 2021-11-26 | $0.18 | $0.18 | 66,936 |
| 2021-11-24 | $0.17 | $0.17 | 53,350 |
| 2021-11-23 | $0.17 | $0.17 | 149,333 |
| 2021-11-22 | $0.18 | $0.18 | 167,217 |
| 2021-11-19 | $0.19 | $0.19 | 125,076 |
| 2021-11-18 | $0.19 | $0.19 | 166,928 |
| 2021-11-17 | $0.19 | $0.19 | 235,207 |
| 2021-11-16 | $0.21 | $0.21 | 354,150 |
| 2021-11-15 | $0.20 | $0.20 | 750,822 |
| 2021-11-12 | $0.13 | $0.13 | 347,748 |
| 2021-11-11 | $0.12 | $0.12 | 809,411 |
| 2021-11-10 | $0.15 | $0.15 | 316,582 |
| 2021-11-09 | $0.18 | $0.18 | 371,791 |
| 2021-11-08 | $0.18 | $0.18 | 288,821 |
| 2021-11-05 | $0.19 | $0.19 | 173,143 |
| 2021-11-04 | $0.19 | $0.19 | 524,993 |
| 2021-11-03 | $0.21 | $0.21 | 555,149 |
| 2021-11-02 | $0.24 | $0.24 | 396,323 |
| 2021-11-01 | $0.26 | $0.26 | 84,499 |
| 2021-10-29 | $0.25 | $0.25 | 221,305 |
| 2021-10-28 | $0.28 | $0.28 | 477,889 |
| 2021-10-27 | $0.31 | $0.31 | 1,762,615 |
| 2021-10-26 | $0.27 | $0.27 | 1,713,524 |
| 2021-10-25 | $0.22 | $0.22 | 2,333,425 |
| 2021-10-22 | $0.17 | $0.17 | 213,064 |
| 2021-10-21 | $0.17 | $0.17 | 157,131 |
| 2021-10-20 | $0.18 | $0.18 | 176,069 |
| 2021-10-19 | $0.18 | $0.18 | 103,079 |
| 2021-10-18 | $0.18 | $0.18 | 131,714 |
| 2021-10-15 | $0.19 | $0.19 | 336,311 |
| 2021-10-14 | $0.19 | $0.19 | 205,280 |
| 2021-10-13 | $0.20 | $0.20 | 91,809 |
| 2021-10-12 | $0.20 | $0.20 | 819,441 |
| 2021-10-11 | $0.20 | $0.20 | 295,108 |
| 2021-10-08 | $0.19 | $0.19 | 440,930 |
| 2021-10-07 | $0.18 | $0.18 | 353,041 |
| 2021-10-06 | $0.17 | $0.17 | 452,634 |
| 2021-10-05 | $0.17 | $0.17 | 1,592,740 |
| 2021-10-04 | $0.14 | $0.14 | 1,081,812 |
| 2021-10-01 | $0.12 | $0.12 | 318,866 |
| 2021-09-30 | $0.10 | $0.10 | 432,536 |
| 2021-09-29 | $0.11 | $0.11 | 40,364 |
| 2021-09-28 | $0.11 | $0.11 | 45,454 |
| 2021-09-27 | $0.12 | $0.12 | 350,259 |
| 2021-09-24 | $0.12 | $0.12 | 544,366 |
| 2021-09-23 | $0.12 | $0.12 | 2,005,757 |
| 2021-09-22 | $0.10 | $0.10 | 171,749 |
| 2021-09-21 | $0.10 | $0.10 | 172,876 |
| 2021-09-20 | $0.10 | $0.10 | 104,770 |
| 2021-09-17 | $0.10 | $0.10 | 84,335 |
| 2021-09-16 | $0.10 | $0.10 | 23,415 |
| 2021-09-15 | $0.10 | $0.10 | 63,947 |
| 2021-09-14 | $0.10 | $0.10 | 11,614 |
| 2021-09-13 | $0.11 | $0.11 | 382,670 |
| 2021-09-10 | $0.11 | $0.11 | 1,832,671 |
| 2021-09-09 | $0.09 | $0.09 | 118,746 |
| 2021-09-08 | $0.09 | $0.09 | 209,032 |
| 2021-09-07 | $0.09 | $0.09 | 151,853 |
| 2021-09-03 | $0.09 | $0.09 | 47,611 |
| 2021-09-02 | $0.09 | $0.09 | 45,702 |
| 2021-09-01 | $0.09 | $0.09 | 45,312 |
| 2021-08-31 | $0.09 | $0.09 | 141,997 |
| 2021-08-30 | $0.09 | $0.09 | 32,450 |
| 2021-08-27 | $0.09 | $0.09 | 27,525 |
| 2021-08-26 | $0.09 | $0.09 | 115,533 |
| 2021-08-25 | $0.09 | $0.09 | 72,851 |
| 2021-08-24 | $0.09 | $0.09 | 41,784 |
| 2021-08-23 | $0.09 | $0.09 | 83,897 |
| 2021-08-20 | $0.09 | $0.09 | 95,670 |
| 2021-08-19 | $0.09 | $0.09 | 57,779 |
| 2021-08-18 | $0.09 | $0.09 | 210,092 |
| 2021-08-17 | $0.09 | $0.09 | 455,019 |
| 2021-08-16 | $0.10 | $0.10 | 477,558 |
| 2021-08-13 | $0.11 | $0.11 | 227,836 |
| 2021-08-12 | $0.11 | $0.11 | 799,654 |
| 2021-08-11 | $0.09 | $0.09 | 73,014 |
| 2021-08-10 | $0.09 | $0.09 | 37,051 |
| 2021-08-09 | $0.09 | $0.09 | 56,140 |
| 2021-08-06 | $0.09 | $0.09 | 28,925 |
| 2021-08-05 | $0.10 | $0.10 | 77,857 |
| 2021-08-04 | $0.08 | $0.08 | 133,514 |
| 2021-08-03 | $0.09 | $0.09 | 144,915 |
| 2021-08-02 | $0.09 | $0.09 | 236,521 |
| 2021-07-30 | $0.09 | $0.09 | 169,235 |
| 2021-07-29 | $0.10 | $0.10 | 238,829 |
| 2021-07-28 | $0.10 | $0.10 | 145,176 |
| 2021-07-27 | $0.10 | $0.10 | 64,501 |
| 2021-07-26 | $0.11 | $0.11 | 107,662 |
| 2021-07-23 | $0.11 | $0.11 | 522,664 |
| 2021-07-22 | $0.10 | $0.10 | 304,969 |
| 2021-07-21 | $0.09 | $0.09 | 204,124 |
| 2021-07-20 | $0.11 | $0.11 | 241,446 |
| 2021-07-19 | $0.11 | $0.11 | 936,725 |
| 2021-07-16 | $0.09 | $0.09 | 114,380 |
| 2021-07-15 | $0.09 | $0.09 | 70,669 |
| 2021-07-14 | $0.09 | $0.09 | 210,794 |
| 2021-07-13 | $0.09 | $0.09 | 175,920 |
| 2021-07-12 | $0.10 | $0.10 | 318,137 |
| 2021-07-09 | $0.10 | $0.10 | 289,908 |
| 2021-07-08 | $0.09 | $0.09 | 177,424 |
| 2021-07-07 | $0.09 | $0.09 | 227,299 |
| 2021-07-06 | $0.10 | $0.10 | 156,447 |
| 2021-07-02 | $0.10 | $0.10 | 79,450 |
| 2021-07-01 | $0.10 | $0.10 | 95,713 |
| 2021-06-30 | $0.10 | $0.10 | 69,734 |
| 2021-06-29 | $0.10 | $0.10 | 379,882 |
| 2021-06-28 | $0.11 | $0.11 | 534,142 |
| 2021-06-25 | $0.10 | $0.10 | 115,566 |
| 2021-06-24 | $0.09 | $0.09 | 155,998 |
| 2021-06-23 | $0.10 | $0.10 | 183,380 |
| 2021-06-22 | $0.09 | $0.09 | 213,931 |
| 2021-06-21 | $0.08 | $0.08 | 261,532 |
| 2021-06-18 | $0.08 | $0.08 | 151,990 |
| 2021-06-17 | $0.07 | $0.07 | 180,881 |
| 2021-06-16 | $0.08 | $0.08 | 54,107 |
| 2021-06-15 | $0.08 | $0.08 | 55,153 |
| 2021-06-14 | $0.09 | $0.09 | 282,239 |
| 2021-06-11 | $0.09 | $0.09 | 128,316 |
| 2021-06-10 | $0.09 | $0.09 | 128,075 |
| 2021-06-09 | $0.08 | $0.08 | 186,541 |
| 2021-06-08 | $0.09 | $0.09 | 215,377 |
| 2021-06-07 | $0.09 | $0.09 | 193,238 |
| 2021-06-04 | $0.09 | $0.09 | 207,032 |
| 2021-06-03 | $0.09 | $0.09 | 236,497 |
| 2021-06-02 | $0.08 | $0.08 | 391,262 |
| 2021-06-01 | $0.07 | $0.07 | 548,376 |
| 2021-05-28 | $0.08 | $0.08 | 505,748 |
| 2021-05-27 | $0.09 | $0.09 | 110,240 |
| 2021-05-26 | $0.09 | $0.09 | 205,294 |
| 2021-05-25 | $0.09 | $0.09 | 132,727 |
| 2021-05-24 | $0.10 | $0.10 | 146,725 |
| 2021-05-21 | $0.09 | $0.09 | 121,672 |
| 2021-05-20 | $0.09 | $0.09 | 24,332 |
| 2021-05-19 | $0.09 | $0.09 | 188,861 |
| 2021-05-18 | $0.09 | $0.09 | 84,199 |
| 2021-05-17 | $0.09 | $0.09 | 49,641 |
| 2021-05-14 | $0.10 | $0.10 | 273,309 |
| 2021-05-13 | $0.10 | $0.10 | 51,179 |
| 2021-05-12 | $0.11 | $0.11 | 1,783,062 |
| 2021-05-11 | $0.06 | $0.06 | 576,914 |
| 2021-05-10 | $0.07 | $0.07 | 801,973 |
| 2021-05-07 | $0.09 | $0.09 | 643,086 |
| 2021-05-06 | $0.09 | $0.09 | 278,249 |
| 2021-05-05 | $0.11 | $0.11 | 32,757 |
| 2021-05-04 | $0.11 | $0.11 | 83,061 |
| 2021-05-03 | $0.11 | $0.11 | 27,709 |
| 2021-04-30 | $0.12 | $0.12 | 50,189 |
| 2021-04-29 | $0.11 | $0.11 | 354,116 |
| 2021-04-28 | $0.12 | $0.12 | 215,169 |
| 2021-04-27 | $0.12 | $0.12 | 99,311 |
| 2021-04-26 | $0.12 | $0.12 | 453,746 |
| 2021-04-23 | $0.13 | $0.13 | 129,296 |
| 2021-04-22 | $0.13 | $0.13 | 225,427 |
| 2021-04-21 | $0.13 | $0.13 | 474,723 |
| 2021-04-20 | $0.12 | $0.12 | 187,949 |
| 2021-04-19 | $0.13 | $0.13 | 331,910 |
| 2021-04-16 | $0.15 | $0.15 | 15,467 |
| 2021-04-15 | $0.15 | $0.15 | 177,912 |
| 2021-04-14 | $0.15 | $0.15 | 185,824 |
| 2021-04-13 | $0.14 | $0.14 | 49,678 |
| 2021-04-12 | $0.15 | $0.15 | 126,315 |
| 2021-04-09 | $0.15 | $0.15 | 281,552 |
| 2021-04-08 | $0.14 | $0.14 | 454,135 |
| 2021-04-07 | $0.13 | $0.13 | 197,795 |
| 2021-04-06 | $0.13 | $0.13 | 119,697 |
| 2021-04-05 | $0.13 | $0.13 | 204,659 |
| 2021-04-01 | $0.12 | $0.12 | 219,499 |
| 2021-03-31 | $0.13 | $0.13 | 143,177 |
| 2021-03-30 | $0.13 | $0.13 | 378,671 |
| 2021-03-29 | $0.15 | $0.15 | 16,126 |
| 2021-03-26 | $0.15 | $0.15 | 91,484 |
| 2021-03-25 | $0.15 | $0.15 | 239,612 |
| 2021-03-24 | $0.15 | $0.15 | 180,005 |
| 2021-03-23 | $0.16 | $0.16 | 118,213 |
| 2021-03-22 | $0.16 | $0.16 | 160,810 |
| 2021-03-19 | $0.17 | $0.17 | 78,633 |
| 2021-03-18 | $0.16 | $0.16 | 125,519 |
| 2021-03-17 | $0.16 | $0.16 | 305,127 |
| 2021-03-16 | $0.15 | $0.15 | 67,998 |
| 2021-03-15 | $0.15 | $0.15 | 453,836 |
| 2021-03-12 | $0.15 | $0.15 | 188,321 |
| 2021-03-11 | $0.16 | $0.16 | 139,926 |
| 2021-03-10 | $0.15 | $0.15 | 53,746 |
| 2021-03-09 | $0.15 | $0.15 | 123,490 |
| 2021-03-08 | $0.15 | $0.15 | 197,991 |
| 2021-03-05 | $0.14 | $0.14 | 241,406 |
| 2021-03-04 | $0.15 | $0.15 | 724,440 |
| 2021-03-03 | $0.17 | $0.17 | 228,031 |
| 2021-03-02 | $0.17 | $0.17 | 238,267 |
| 2021-03-01 | $0.18 | $0.18 | 210,402 |
| 2021-02-26 | $0.19 | $0.19 | 239,166 |
| 2021-02-25 | $0.18 | $0.18 | 156,555 |
| 2021-02-24 | $0.19 | $0.19 | 493,348 |
| 2021-02-23 | $0.19 | $0.19 | 390,105 |
| 2021-02-22 | $0.21 | $0.21 | 327,129 |
| 2021-02-19 | $0.20 | $0.20 | 316,710 |
| 2021-02-18 | $0.21 | $0.21 | 844,367 |
| 2021-02-17 | $0.20 | $0.20 | 287,139 |
| 2021-02-16 | $0.19 | $0.19 | 786,322 |
| 2021-02-12 | $0.19 | $0.19 | 668,616 |
| 2021-02-11 | $0.15 | $0.15 | 1,621,940 |
| 2021-02-10 | $0.18 | $0.18 | 2,327,805 |
| 2021-02-09 | $0.17 | $0.17 | 1,330,664 |
| 2021-02-08 | $0.14 | $0.14 | 632,802 |
| 2021-02-05 | $0.15 | $0.15 | 1,109,340 |
| 2021-02-04 | $0.15 | $0.15 | 1,497,536 |
| 2021-02-03 | $0.12 | $0.12 | 543,830 |
| 2021-02-02 | $0.11 | $0.11 | 268,161 |
| 2021-02-01 | $0.11 | $0.11 | 127,990 |
| 2021-01-29 | $0.11 | $0.11 | 285,181 |
| 2021-01-28 | $0.11 | $0.11 | 703,036 |
| 2021-01-27 | $0.11 | $0.11 | 599,680 |
| 2021-01-26 | $0.14 | $0.14 | 774,247 |
| 2021-01-25 | $0.15 | $0.15 | 2,001,626 |
| 2021-01-22 | $0.09 | $0.09 | 117,945 |
| 2021-01-21 | $0.09 | $0.09 | 116,768 |
| 2021-01-20 | $0.09 | $0.09 | 144,223 |
| 2021-01-19 | $0.09 | $0.09 | 455,087 |
| 2021-01-15 | $0.09 | $0.09 | 191,547 |
| 2021-01-14 | $0.09 | $0.09 | 651,241 |
| 2021-01-13 | $0.09 | $0.09 | 168,443 |
| 2021-01-12 | $0.09 | $0.09 | 456,419 |
| 2021-01-11 | $0.09 | $0.09 | 1,472,077 |
| 2021-01-08 | $0.06 | $0.06 | 420,774 |
| 2021-01-07 | $0.06 | $0.06 | 226,464 |
| 2021-01-06 | $0.06 | $0.06 | 602,220 |
| 2021-01-05 | $0.08 | $0.08 | 398,329 |
| 2021-01-04 | $0.08 | $0.08 | 856,538 |