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
- 2009-09-16 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 | $0.19 | $0.19 | 46,100 |
| 2021-12-30 | $0.18 | $0.18 | 33,947 |
| 2021-12-29 | $0.18 | $0.18 | 20,952 |
| 2021-12-28 | $0.18 | $0.18 | 53,722 |
| 2021-12-27 | $0.18 | $0.18 | 15,050 |
| 2021-12-23 | $0.20 | $0.20 | 7,438 |
| 2021-12-22 | $0.18 | $0.18 | 5,000 |
| 2021-12-21 | $0.18 | $0.18 | 4,166 |
| 2021-12-20 | $0.18 | $0.18 | 2,779 |
| 2021-12-17 | $0.20 | $0.20 | 11,000 |
| 2021-12-16 | $0.19 | $0.19 | 3,052 |
| 2021-12-15 | $0.18 | $0.18 | 6,000 |
| 2021-12-14 | $0.18 | $0.18 | 16,500 |
| 2021-12-13 | $0.18 | $0.18 | 12,000 |
| 2021-12-10 | $0.17 | $0.17 | 2,000 |
| 2021-12-09 | $0.17 | $0.17 | 7,275 |
| 2021-12-08 | $0.17 | $0.17 | 3,000 |
| 2021-12-07 | $0.18 | $0.18 | 61,408 |
| 2021-12-06 | $0.16 | $0.16 | 28,551 |
| 2021-12-03 | $0.16 | $0.16 | 7,123 |
| 2021-12-02 | $0.16 | $0.16 | 598 |
| 2021-12-01 | $0.16 | $0.16 | 39,359 |
| 2021-11-30 | $0.16 | $0.16 | 7,121 |
| 2021-11-29 | $0.17 | $0.17 | 11,009 |
| 2021-11-26 | $0.18 | $0.18 | 8,500 |
| 2021-11-24 | $0.18 | $0.18 | 32,939 |
| 2021-11-23 | $0.19 | $0.19 | 49,700 |
| 2021-11-22 | $0.22 | $0.22 | 21,193 |
| 2021-11-19 | $0.19 | $0.19 | 6,445 |
| 2021-11-18 | $0.20 | $0.20 | 5,350 |
| 2021-11-17 | $0.21 | $0.21 | 9,000 |
| 2021-11-16 | $0.20 | $0.20 | 58,937 |
| 2021-11-15 | $0.21 | $0.21 | 22,400 |
| 2021-11-12 | $0.21 | $0.21 | 3,300 |
| 2021-11-11 | $0.21 | $0.21 | 11,336 |
| 2021-11-10 | $0.20 | $0.20 | 14,221 |
| 2021-11-09 | $0.20 | $0.20 | 28,212 |
| 2021-11-08 | $0.21 | $0.21 | 21,963 |
| 2021-11-05 | $0.23 | $0.23 | 16,267 |
| 2021-11-04 | $0.23 | $0.23 | 5,750 |
| 2021-11-03 | $0.23 | $0.23 | 4,800 |
| 2021-11-02 | $0.24 | $0.24 | 28,214 |
| 2021-11-01 | $0.23 | $0.23 | 2,000 |
| 2021-10-29 | $0.23 | $0.23 | 6,204 |
| 2021-10-28 | $0.24 | $0.24 | 6,380 |
| 2021-10-27 | $0.24 | $0.24 | 28,750 |
| 2021-10-26 | $0.25 | $0.25 | 41,193 |
| 2021-10-25 | $0.23 | $0.23 | 25,300 |
| 2021-10-22 | $0.22 | $0.22 | 56,657 |
| 2021-10-21 | $0.21 | $0.21 | 27,998 |
| 2021-10-20 | $0.22 | $0.22 | 27,148 |
| 2021-10-19 | $0.27 | $0.27 | 550 |
| 2021-10-18 | $0.23 | $0.23 | 8,636 |
| 2021-10-15 | $0.20 | $0.20 | 35,116 |
| 2021-10-14 | $0.22 | $0.22 | 41,600 |
| 2021-10-13 | $0.20 | $0.20 | 9,009 |
| 2021-10-12 | $0.18 | $0.18 | 11,261 |
| 2021-10-11 | $0.16 | $0.16 | 11,406 |
| 2021-10-08 | $0.18 | $0.18 | 7,364 |
| 2021-10-07 | $0.20 | $0.20 | 15,137 |
| 2021-10-06 | $0.17 | $0.17 | 3,634 |
| 2021-10-05 | $0.16 | $0.16 | 17,790 |
| 2021-10-04 | $0.17 | $0.17 | 8,775 |
| 2021-10-01 | $0.15 | $0.15 | 888 |
| 2021-09-30 | $0.16 | $0.16 | 19,203 |
| 2021-09-29 | $0.15 | $0.15 | 26,893 |
| 2021-09-28 | $0.15 | $0.15 | 18,200 |
| 2021-09-27 | $0.16 | $0.16 | 9,600 |
| 2021-09-24 | $0.15 | $0.15 | 11,283 |
| 2021-09-23 | $0.16 | $0.16 | 13,000 |
| 2021-09-22 | $0.16 | $0.16 | 29,703 |
| 2021-09-21 | $0.16 | $0.16 | 70,383 |
| 2021-09-20 | $0.16 | $0.16 | 56,150 |
| 2021-09-17 | $0.18 | $0.18 | 18,925 |
| 2021-09-16 | $0.17 | $0.17 | 50,805 |
| 2021-09-15 | $0.18 | $0.18 | 6,022 |
| 2021-09-14 | $0.18 | $0.18 | 20,000 |
| 2021-09-13 | $0.18 | $0.18 | 49,250 |
| 2021-09-10 | $0.18 | $0.18 | 18,420 |
| 2021-09-09 | $0.18 | $0.18 | 0 |
| 2021-09-08 | $0.18 | $0.18 | 11,005 |
| 2021-09-07 | $0.19 | $0.19 | 53,500 |
| 2021-09-03 | $0.20 | $0.20 | 6,100 |
| 2021-09-02 | $0.19 | $0.19 | 500 |
| 2021-09-01 | $0.20 | $0.20 | 14,500 |
| 2021-08-31 | $0.19 | $0.19 | 1,172 |
| 2021-08-30 | $0.20 | $0.20 | 12,900 |
| 2021-08-27 | $0.20 | $0.20 | 101,622 |
| 2021-08-26 | $0.20 | $0.20 | 8,664 |
| 2021-08-25 | $0.20 | $0.20 | 18,107 |
| 2021-08-24 | $0.22 | $0.22 | 15,500 |
| 2021-08-23 | $0.20 | $0.20 | 42,551 |
| 2021-08-20 | $0.17 | $0.17 | 44,856 |
| 2021-08-19 | $0.17 | $0.17 | 80,534 |
| 2021-08-18 | $0.17 | $0.17 | 24,585 |
| 2021-08-17 | $0.18 | $0.18 | 65,601 |
| 2021-08-16 | $0.19 | $0.19 | 32,915 |
| 2021-08-13 | $0.20 | $0.20 | 23,800 |
| 2021-08-12 | $0.19 | $0.19 | 27,350 |
| 2021-08-11 | $0.19 | $0.19 | 196,230 |
| 2021-08-10 | $0.21 | $0.21 | 28,010 |
| 2021-08-09 | $0.21 | $0.21 | 30,071 |
| 2021-08-06 | $0.22 | $0.22 | 13,125 |
| 2021-08-05 | $0.22 | $0.22 | 49,777 |
| 2021-08-04 | $0.23 | $0.23 | 16,600 |
| 2021-08-03 | $0.23 | $0.23 | 48,275 |
| 2021-08-02 | $0.25 | $0.25 | 7,896 |
| 2021-07-30 | $0.23 | $0.23 | 54,660 |
| 2021-07-29 | $0.25 | $0.25 | 11,720 |
| 2021-07-28 | $0.23 | $0.23 | 52,548 |
| 2021-07-27 | $0.23 | $0.23 | 10,503 |
| 2021-07-26 | $0.23 | $0.23 | 55,307 |
| 2021-07-23 | $0.25 | $0.25 | 26,000 |
| 2021-07-22 | $0.25 | $0.25 | 34,490 |
| 2021-07-21 | $0.25 | $0.25 | 101,279 |
| 2021-07-20 | $0.20 | $0.20 | 45,422 |
| 2021-07-19 | $0.19 | $0.19 | 142,465 |
| 2021-07-16 | $0.22 | $0.22 | 76,730 |
| 2021-07-15 | $0.23 | $0.23 | 20,782 |
| 2021-07-14 | $0.26 | $0.26 | 1,647 |
| 2021-07-13 | $0.24 | $0.24 | 7,320 |
| 2021-07-12 | $0.24 | $0.24 | 17,500 |
| 2021-07-09 | $0.27 | $0.27 | 14,649 |
| 2021-07-08 | $0.24 | $0.24 | 14,535 |
| 2021-07-07 | $0.24 | $0.24 | 83,287 |
| 2021-07-06 | $0.24 | $0.24 | 43,125 |
| 2021-07-02 | $0.28 | $0.28 | 18,642 |
| 2021-07-01 | $0.27 | $0.27 | 11,529 |
| 2021-06-30 | $0.26 | $0.26 | 42,844 |
| 2021-06-29 | $0.27 | $0.27 | 43,236 |
| 2021-06-28 | $0.29 | $0.29 | 41,650 |
| 2021-06-25 | $0.29 | $0.29 | 143,518 |
| 2021-06-24 | $0.31 | $0.31 | 85,321 |
| 2021-06-23 | $0.29 | $0.29 | 17,150 |
| 2021-06-22 | $0.29 | $0.29 | 107,175 |
| 2021-06-21 | $0.32 | $0.32 | 62,950 |
| 2021-06-18 | $0.31 | $0.31 | 20,150 |
| 2021-06-17 | $0.30 | $0.30 | 108,348 |
| 2021-06-16 | $0.33 | $0.33 | 99,144 |
| 2021-06-15 | $0.31 | $0.31 | 195,058 |
| 2021-06-14 | $0.35 | $0.35 | 10,953 |
| 2021-06-11 | $0.37 | $0.37 | 17,092 |
| 2021-06-10 | $0.38 | $0.38 | 39,850 |
| 2021-06-09 | $0.34 | $0.34 | 29,577 |
| 2021-06-08 | $0.38 | $0.38 | 27,500 |
| 2021-06-07 | $0.37 | $0.37 | 48,300 |
| 2021-06-04 | $0.39 | $0.39 | 44,799 |
| 2021-06-03 | $0.39 | $0.39 | 40,456 |
| 2021-06-02 | $0.41 | $0.41 | 91,391 |
| 2021-06-01 | $0.38 | $0.38 | 167,345 |
| 2021-05-28 | $0.40 | $0.40 | 26,895 |
| 2021-05-27 | $0.40 | $0.40 | 36,355 |
| 2021-05-26 | $0.40 | $0.40 | 32,937 |
| 2021-05-25 | $0.41 | $0.41 | 49,658 |
| 2021-05-24 | $0.41 | $0.41 | 1,158 |
| 2021-05-21 | $0.42 | $0.42 | 19,255 |
| 2021-05-20 | $0.42 | $0.42 | 15,711 |
| 2021-05-19 | $0.43 | $0.43 | 11,263 |
| 2021-05-18 | $0.45 | $0.45 | 37,021 |
| 2021-05-17 | $0.44 | $0.44 | 31,797 |
| 2021-05-14 | $0.41 | $0.41 | 12,205 |
| 2021-05-13 | $0.40 | $0.40 | 21,827 |
| 2021-05-12 | $0.39 | $0.39 | 5,820 |
| 2021-05-11 | $0.40 | $0.40 | 33,683 |
| 2021-05-10 | $0.41 | $0.41 | 62,202 |
| 2021-05-07 | $0.40 | $0.40 | 58,306 |
| 2021-05-06 | $0.38 | $0.38 | 32,962 |
| 2021-05-05 | $0.33 | $0.33 | 20,252 |
| 2021-05-04 | $0.33 | $0.33 | 120,360 |
| 2021-05-03 | $0.36 | $0.36 | 24,558 |
| 2021-04-30 | $0.34 | $0.34 | 42,025 |
| 2021-04-29 | $0.33 | $0.33 | 41,191 |
| 2021-04-28 | $0.33 | $0.33 | 109,331 |
| 2021-04-27 | $0.37 | $0.37 | 112,649 |
| 2021-04-26 | $0.36 | $0.36 | 134,806 |
| 2021-04-23 | $0.34 | $0.34 | 98,020 |
| 2021-04-22 | $0.34 | $0.34 | 195,143 |
| 2021-04-21 | $0.35 | $0.35 | 783,316 |
| 2021-04-20 | $0.30 | $0.30 | 27,400 |
| 2021-04-19 | $0.32 | $0.32 | 12,542 |
| 2021-04-16 | $0.34 | $0.34 | 2,000 |
| 2021-04-15 | $0.33 | $0.33 | 6,052 |
| 2021-04-14 | $0.32 | $0.32 | 14,556 |
| 2021-04-13 | $0.32 | $0.32 | 21,541 |
| 2021-04-12 | $0.35 | $0.35 | 10,058 |
| 2021-04-09 | $0.33 | $0.33 | 33,269 |
| 2021-04-08 | $0.36 | $0.36 | 33,440 |
| 2021-04-07 | $0.35 | $0.35 | 305 |
| 2021-04-06 | $0.36 | $0.36 | 34,700 |
| 2021-04-05 | $0.33 | $0.33 | 18,200 |
| 2021-04-01 | $0.33 | $0.33 | 21,682 |
| 2021-03-31 | $0.32 | $0.32 | 50,000 |
| 2021-03-30 | $0.33 | $0.33 | 21,700 |
| 2021-03-29 | $0.34 | $0.34 | 4,000 |
| 2021-03-26 | $0.34 | $0.34 | 400 |
| 2021-03-25 | $0.35 | $0.35 | 0 |
| 2021-03-24 | $0.35 | $0.35 | 17,030 |
| 2021-03-23 | $0.35 | $0.35 | 84,795 |
| 2021-03-22 | $0.38 | $0.38 | 3,000 |
| 2021-03-19 | $0.37 | $0.37 | 11,079 |
| 2021-03-18 | $0.38 | $0.38 | 61,578 |
| 2021-03-17 | $0.37 | $0.37 | 87,548 |
| 2021-03-16 | $0.37 | $0.37 | 68,277 |
| 2021-03-15 | $0.35 | $0.35 | 113,910 |
| 2021-03-12 | $0.35 | $0.35 | 31,100 |
| 2021-03-11 | $0.33 | $0.33 | 18,500 |
| 2021-03-10 | $0.33 | $0.33 | 21,000 |
| 2021-03-09 | $0.34 | $0.34 | 41,200 |
| 2021-03-08 | $0.34 | $0.34 | 53,641 |
| 2021-03-05 | $0.34 | $0.34 | 28,350 |
| 2021-03-04 | $0.33 | $0.33 | 47,111 |
| 2021-03-03 | $0.38 | $0.38 | 20,000 |
| 2021-03-02 | $0.40 | $0.40 | 22,000 |
| 2021-03-01 | $0.41 | $0.41 | 14,800 |
| 2021-02-26 | $0.43 | $0.43 | 41,951 |
| 2021-02-25 | $0.42 | $0.42 | 68,989 |
| 2021-02-24 | $0.43 | $0.43 | 25,897 |
| 2021-02-23 | $0.40 | $0.40 | 14,830 |
| 2021-02-22 | $0.42 | $0.42 | 51,503 |
| 2021-02-19 | $0.40 | $0.40 | 22,500 |
| 2021-02-18 | $0.40 | $0.40 | 33,805 |
| 2021-02-17 | $0.40 | $0.40 | 110,910 |
| 2021-02-16 | $0.44 | $0.44 | 6,799 |
| 2021-02-12 | $0.40 | $0.40 | 16,210 |
| 2021-02-11 | $0.38 | $0.38 | 19,800 |
| 2021-02-10 | $0.39 | $0.39 | 2,879 |
| 2021-02-09 | $0.40 | $0.40 | 25,771 |
| 2021-02-08 | $0.40 | $0.40 | 30,000 |
| 2021-02-05 | $0.38 | $0.38 | 35,468 |
| 2021-02-04 | $0.36 | $0.36 | 32,305 |
| 2021-02-03 | $0.35 | $0.35 | 19,702 |
| 2021-02-02 | $0.35 | $0.35 | 16,584 |
| 2021-02-01 | $0.39 | $0.39 | 84,405 |
| 2021-01-29 | $0.35 | $0.35 | 38,493 |
| 2021-01-28 | $0.35 | $0.35 | 49,446 |
| 2021-01-27 | $0.33 | $0.33 | 290,705 |
| 2021-01-26 | $0.37 | $0.37 | 38,840 |
| 2021-01-25 | $0.36 | $0.36 | 14,800 |
| 2021-01-22 | $0.39 | $0.39 | 17,800 |
| 2021-01-21 | $0.40 | $0.40 | 87,701 |
| 2021-01-20 | $0.40 | $0.40 | 74,401 |
| 2021-01-19 | $0.36 | $0.36 | 114,970 |
| 2021-01-15 | $0.36 | $0.36 | 8,500 |
| 2021-01-14 | $0.36 | $0.36 | 13,000 |
| 2021-01-13 | $0.38 | $0.38 | 16,267 |
| 2021-01-12 | $0.37 | $0.37 | 84,961 |
| 2021-01-11 | $0.35 | $0.35 | 79,732 |
| 2021-01-08 | $0.38 | $0.38 | 53,213 |
| 2021-01-07 | $0.40 | $0.40 | 54,853 |
| 2021-01-06 | $0.40 | $0.40 | 49,697 |
| 2021-01-05 | $0.39 | $0.39 | 43,178 |
| 2021-01-04 | $0.40 | $0.40 | 57,200 |