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
- 2006-06-08 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 | 5,014 |
| 2021-12-30 | $0.13 | $0.13 | 27,021 |
| 2021-12-29 | $0.12 | $0.12 | 760,510 |
| 2021-12-28 | $0.10 | $0.10 | 6,250 |
| 2021-12-27 | $0.10 | $0.10 | 38,900 |
| 2021-12-23 | $0.10 | $0.10 | 122,600 |
| 2021-12-22 | $0.09 | $0.09 | 0 |
| 2021-12-21 | $0.09 | $0.09 | 2,264 |
| 2021-12-20 | $0.08 | $0.08 | 72,240 |
| 2021-12-17 | $0.10 | $0.10 | 0 |
| 2021-12-16 | $0.10 | $0.10 | 0 |
| 2021-12-15 | $0.10 | $0.10 | 0 |
| 2021-12-14 | $0.10 | $0.10 | 11,708 |
| 2021-12-13 | $0.09 | $0.09 | 18,000 |
| 2021-12-10 | $0.10 | $0.10 | 26,311 |
| 2021-12-09 | $0.10 | $0.10 | 14,682 |
| 2021-12-08 | $0.09 | $0.09 | 3,404 |
| 2021-12-07 | $0.10 | $0.10 | 69,771 |
| 2021-12-06 | $0.10 | $0.10 | 0 |
| 2021-12-03 | $0.10 | $0.10 | 4,000 |
| 2021-12-02 | $0.10 | $0.10 | 7,379 |
| 2021-12-01 | $0.11 | $0.11 | 36,982 |
| 2021-11-30 | $0.09 | $0.09 | 2,600 |
| 2021-11-29 | $0.11 | $0.11 | 0 |
| 2021-11-26 | $0.11 | $0.11 | 0 |
| 2021-11-24 | $0.11 | $0.11 | 12,640 |
| 2021-11-23 | $0.11 | $0.11 | 36,607 |
| 2021-11-22 | $0.10 | $0.10 | 85,700 |
| 2021-11-19 | $0.10 | $0.10 | 11,500 |
| 2021-11-18 | $0.09 | $0.09 | 0 |
| 2021-11-17 | $0.09 | $0.09 | 75,117 |
| 2021-11-16 | $0.10 | $0.10 | 3,650 |
| 2021-11-15 | $0.09 | $0.09 | 6,229 |
| 2021-11-12 | $0.10 | $0.10 | 21,885 |
| 2021-11-11 | $0.10 | $0.10 | 26,000 |
| 2021-11-10 | $0.10 | $0.10 | 63,050 |
| 2021-11-09 | $0.10 | $0.10 | 0 |
| 2021-11-08 | $0.10 | $0.10 | 11,800 |
| 2021-11-05 | $0.10 | $0.10 | 103,805 |
| 2021-11-04 | $0.11 | $0.11 | 67,550 |
| 2021-11-03 | $0.10 | $0.10 | 18,500 |
| 2021-11-02 | $0.10 | $0.10 | 11,000 |
| 2021-11-01 | $0.10 | $0.10 | 377 |
| 2021-10-29 | $0.10 | $0.10 | 59,000 |
| 2021-10-28 | $0.10 | $0.10 | 1,100 |
| 2021-10-27 | $0.10 | $0.10 | 44,850 |
| 2021-10-26 | $0.11 | $0.11 | 25,000 |
| 2021-10-25 | $0.10 | $0.10 | 1,676 |
| 2021-10-22 | $0.09 | $0.09 | 50,000 |
| 2021-10-21 | $0.09 | $0.09 | 13,002 |
| 2021-10-20 | $0.10 | $0.10 | 1,000 |
| 2021-10-19 | $0.10 | $0.10 | 0 |
| 2021-10-18 | $0.10 | $0.10 | 12,300 |
| 2021-10-15 | $0.10 | $0.10 | 10,400 |
| 2021-10-14 | $0.10 | $0.10 | 10,500 |
| 2021-10-13 | $0.10 | $0.10 | 15,507 |
| 2021-10-12 | $0.10 | $0.10 | 51,490 |
| 2021-10-11 | $0.10 | $0.10 | 0 |
| 2021-10-08 | $0.10 | $0.10 | 67,884 |
| 2021-10-07 | $0.10 | $0.10 | 10,000 |
| 2021-10-06 | $0.10 | $0.10 | 0 |
| 2021-10-05 | $0.10 | $0.10 | 1,250 |
| 2021-10-04 | $0.11 | $0.11 | 40,200 |
| 2021-10-01 | $0.10 | $0.10 | 105,025 |
| 2021-09-30 | $0.10 | $0.10 | 71,016 |
| 2021-09-29 | $0.11 | $0.11 | 229,093 |
| 2021-09-28 | $0.11 | $0.11 | 12,779 |
| 2021-09-27 | $0.11 | $0.11 | 35,285 |
| 2021-09-24 | $0.11 | $0.11 | 58,832 |
| 2021-09-23 | $0.11 | $0.11 | 0 |
| 2021-09-22 | $0.11 | $0.11 | 51,542 |
| 2021-09-21 | $0.11 | $0.11 | 96,936 |
| 2021-09-20 | $0.11 | $0.11 | 167,898 |
| 2021-09-17 | $0.11 | $0.11 | 61,462 |
| 2021-09-16 | $0.11 | $0.11 | 15,700 |
| 2021-09-15 | $0.11 | $0.11 | 114,249 |
| 2021-09-14 | $0.11 | $0.11 | 4,728 |
| 2021-09-13 | $0.11 | $0.11 | 151,070 |
| 2021-09-10 | $0.12 | $0.12 | 32,510 |
| 2021-09-09 | $0.12 | $0.12 | 12,750 |
| 2021-09-08 | $0.12 | $0.12 | 75,492 |
| 2021-09-07 | $0.13 | $0.13 | 27,184 |
| 2021-09-03 | $0.13 | $0.13 | 145,718 |
| 2021-09-02 | $0.12 | $0.12 | 58,645 |
| 2021-09-01 | $0.12 | $0.12 | 21,995 |
| 2021-08-31 | $0.12 | $0.12 | 0 |
| 2021-08-30 | $0.12 | $0.12 | 68,730 |
| 2021-08-27 | $0.13 | $0.13 | 59,350 |
| 2021-08-26 | $0.12 | $0.12 | 123,067 |
| 2021-08-25 | $0.14 | $0.14 | 181,600 |
| 2021-08-24 | $0.11 | $0.11 | 47,736 |
| 2021-08-23 | $0.10 | $0.10 | 71,987 |
| 2021-08-20 | $0.08 | $0.08 | 117,557 |
| 2021-08-19 | $0.09 | $0.09 | 11,871 |
| 2021-08-18 | $0.08 | $0.08 | 26,000 |
| 2021-08-17 | $0.09 | $0.09 | 43,077 |
| 2021-08-16 | $0.10 | $0.10 | 67,450 |
| 2021-08-13 | $0.09 | $0.09 | 83,500 |
| 2021-08-12 | $0.09 | $0.09 | 0 |
| 2021-08-11 | $0.09 | $0.09 | 0 |
| 2021-08-10 | $0.09 | $0.09 | 0 |
| 2021-08-09 | $0.09 | $0.09 | 10,155 |
| 2021-08-06 | $0.10 | $0.10 | 269,090 |
| 2021-08-05 | $0.10 | $0.10 | 5,665 |
| 2021-08-04 | $0.10 | $0.10 | 72,637 |
| 2021-08-03 | $0.09 | $0.09 | 36,768 |
| 2021-08-02 | $0.10 | $0.10 | 134,020 |
| 2021-07-30 | $0.10 | $0.10 | 2,540 |
| 2021-07-29 | $0.11 | $0.11 | 100 |
| 2021-07-28 | $0.14 | $0.14 | 4,500 |
| 2021-07-27 | $0.11 | $0.11 | 31,400 |
| 2021-07-26 | $0.11 | $0.11 | 6,400 |
| 2021-07-23 | $0.12 | $0.12 | 61,591 |
| 2021-07-22 | $0.11 | $0.11 | 26,000 |
| 2021-07-21 | $0.11 | $0.11 | 100 |
| 2021-07-20 | $0.11 | $0.11 | 104,024 |
| 2021-07-19 | $0.12 | $0.12 | 68,270 |
| 2021-07-16 | $0.12 | $0.12 | 27,900 |
| 2021-07-15 | $0.12 | $0.12 | 27,000 |
| 2021-07-14 | $0.12 | $0.12 | 0 |
| 2021-07-13 | $0.12 | $0.12 | 0 |
| 2021-07-12 | $0.12 | $0.12 | 51,109 |
| 2021-07-09 | $0.14 | $0.14 | 6,943 |
| 2021-07-08 | $0.15 | $0.15 | 59,250 |
| 2021-07-07 | $0.13 | $0.13 | 61,657 |
| 2021-07-06 | $0.11 | $0.11 | 257,346 |
| 2021-07-02 | $0.12 | $0.12 | 55,659 |
| 2021-07-01 | $0.12 | $0.12 | 0 |
| 2021-06-30 | $0.12 | $0.12 | 30,000 |
| 2021-06-29 | $0.12 | $0.12 | 71,743 |
| 2021-06-28 | $0.13 | $0.13 | 19,590 |
| 2021-06-25 | $0.13 | $0.13 | 83,758 |
| 2021-06-24 | $0.13 | $0.13 | 100,678 |
| 2021-06-23 | $0.13 | $0.13 | 63,100 |
| 2021-06-22 | $0.11 | $0.11 | 2,050 |
| 2021-06-21 | $0.12 | $0.12 | 27,615 |
| 2021-06-18 | $0.14 | $0.14 | 4,940 |
| 2021-06-17 | $0.12 | $0.12 | 1,500 |
| 2021-06-16 | $0.13 | $0.13 | 0 |
| 2021-06-15 | $0.13 | $0.13 | 77,060 |
| 2021-06-14 | $0.13 | $0.13 | 146,799 |
| 2021-06-11 | $0.13 | $0.13 | 131,666 |
| 2021-06-10 | $0.14 | $0.14 | 500 |
| 2021-06-09 | $0.13 | $0.13 | 32,916 |
| 2021-06-08 | $0.13 | $0.13 | 23,300 |
| 2021-06-07 | $0.13 | $0.13 | 23,449 |
| 2021-06-04 | $0.11 | $0.11 | 9,356 |
| 2021-06-03 | $0.12 | $0.12 | 16,500 |
| 2021-06-02 | $0.11 | $0.11 | 376,376 |
| 2021-06-01 | $0.11 | $0.11 | 515,160 |
| 2021-05-28 | $0.15 | $0.15 | 185,495 |
| 2021-05-27 | $0.14 | $0.14 | 106,164 |
| 2021-05-26 | $0.14 | $0.14 | 214,941 |
| 2021-05-25 | $0.14 | $0.14 | 285,283 |
| 2021-05-24 | $0.17 | $0.17 | 100,377 |
| 2021-05-21 | $0.17 | $0.17 | 5,200 |
| 2021-05-20 | $0.17 | $0.17 | 2,464 |
| 2021-05-19 | $0.17 | $0.17 | 6,215 |
| 2021-05-18 | $0.18 | $0.18 | 140,604 |
| 2021-05-17 | $0.17 | $0.17 | 31,030 |
| 2021-05-14 | $0.16 | $0.16 | 10,090 |
| 2021-05-13 | $0.15 | $0.15 | 16,547 |
| 2021-05-12 | $0.15 | $0.15 | 2,588 |
| 2021-05-11 | $0.16 | $0.16 | 124,853 |
| 2021-05-10 | $0.17 | $0.17 | 27,000 |
| 2021-05-07 | $0.19 | $0.19 | 1,000 |
| 2021-05-06 | $0.18 | $0.18 | 10,900 |
| 2021-05-05 | $0.19 | $0.19 | 108,022 |
| 2021-05-04 | $0.18 | $0.18 | 19,985 |
| 2021-05-03 | $0.21 | $0.21 | 4,058 |
| 2021-04-30 | $0.22 | $0.22 | 3,080 |
| 2021-04-29 | $0.20 | $0.20 | 116,516 |
| 2021-04-28 | $0.21 | $0.21 | 92,348 |
| 2021-04-27 | $0.22 | $0.22 | 97,344 |
| 2021-04-26 | $0.19 | $0.19 | 22,475 |
| 2021-04-23 | $0.22 | $0.22 | 34,647 |
| 2021-04-22 | $0.24 | $0.24 | 390,719 |
| 2021-04-21 | $0.17 | $0.17 | 8,523 |
| 2021-04-20 | $0.19 | $0.19 | 194,205 |
| 2021-04-19 | $0.23 | $0.23 | 107,873 |
| 2021-04-16 | $0.24 | $0.24 | 120,625 |
| 2021-04-15 | $0.25 | $0.25 | 144,663 |
| 2021-04-14 | $0.30 | $0.30 | 397,633 |
| 2021-04-13 | $0.30 | $0.30 | 749,312 |
| 2021-04-12 | $0.24 | $0.24 | 181,738 |
| 2021-04-09 | $0.21 | $0.21 | 643,222 |
| 2021-04-08 | $0.16 | $0.16 | 205,236 |
| 2021-04-07 | $0.12 | $0.12 | 102,068 |
| 2021-04-06 | $0.16 | $0.16 | 119,712 |
| 2021-04-05 | $0.16 | $0.16 | 23,500 |
| 2021-04-01 | $0.16 | $0.16 | 332,603 |
| 2021-03-31 | $0.13 | $0.13 | 125,046 |
| 2021-03-30 | $0.10 | $0.10 | 295,368 |
| 2021-03-29 | $0.15 | $0.15 | 130,809 |
| 2021-03-26 | $0.16 | $0.16 | 22,477 |
| 2021-03-25 | $0.18 | $0.18 | 101,420 |
| 2021-03-24 | $0.14 | $0.14 | 99,675 |
| 2021-03-23 | $0.13 | $0.13 | 61,400 |
| 2021-03-22 | $0.15 | $0.15 | 9,155 |
| 2021-03-19 | $0.17 | $0.17 | 31,872 |
| 2021-03-18 | $0.18 | $0.18 | 0 |
| 2021-03-17 | $0.18 | $0.18 | 80,700 |
| 2021-03-16 | $0.18 | $0.18 | 92,413 |
| 2021-03-15 | $0.17 | $0.17 | 101,104 |
| 2021-03-12 | $0.18 | $0.18 | 8,900 |
| 2021-03-11 | $0.19 | $0.19 | 34,990 |
| 2021-03-10 | $0.20 | $0.20 | 21,300 |
| 2021-03-09 | $0.20 | $0.20 | 76,350 |
| 2021-03-08 | $0.17 | $0.17 | 24,800 |
| 2021-03-05 | $0.16 | $0.16 | 79,983 |
| 2021-03-04 | $0.13 | $0.13 | 219,040 |
| 2021-03-03 | $0.12 | $0.12 | 112,383 |
| 2021-03-02 | $0.18 | $0.18 | 201,583 |
| 2021-03-01 | $0.17 | $0.17 | 73,066 |
| 2021-02-26 | $0.19 | $0.19 | 46,426 |
| 2021-02-25 | $0.23 | $0.23 | 49,695 |
| 2021-02-24 | $0.21 | $0.21 | 84,849 |
| 2021-02-23 | $0.20 | $0.20 | 147,078 |
| 2021-02-22 | $0.25 | $0.25 | 70,390 |
| 2021-02-19 | $0.23 | $0.23 | 170,441 |
| 2021-02-18 | $0.22 | $0.22 | 102,310 |
| 2021-02-17 | $0.25 | $0.25 | 205,096 |
| 2021-02-16 | $0.32 | $0.32 | 69,761 |
| 2021-02-12 | $0.30 | $0.30 | 214,307 |
| 2021-02-11 | $0.35 | $0.35 | 791,624 |
| 2021-02-10 | $0.14 | $0.14 | 443,481 |
| 2021-02-09 | $0.10 | $0.10 | 196,194 |
| 2021-02-08 | $0.09 | $0.09 | 526,600 |
| 2021-02-05 | $0.07 | $0.07 | 154,699 |
| 2021-02-04 | $0.07 | $0.07 | 89,604 |
| 2021-02-03 | $0.07 | $0.07 | 159,000 |
| 2021-02-02 | $0.08 | $0.08 | 54,500 |
| 2021-02-01 | $0.08 | $0.08 | 67,169 |
| 2021-01-29 | $0.08 | $0.08 | 65,000 |
| 2021-01-28 | $0.08 | $0.08 | 297,363 |
| 2021-01-27 | $0.08 | $0.08 | 527,681 |
| 2021-01-26 | $0.08 | $0.08 | 68,153 |
| 2021-01-25 | $0.08 | $0.08 | 136,075 |
| 2021-01-22 | $0.07 | $0.07 | 106,324 |
| 2021-01-21 | $0.07 | $0.07 | 291,795 |
| 2021-01-20 | $0.06 | $0.06 | 80,125 |
| 2021-01-19 | $0.06 | $0.06 | 2,000 |
| 2021-01-15 | $0.06 | $0.06 | 17,482 |
| 2021-01-14 | $0.06 | $0.06 | 53,501 |
| 2021-01-13 | $0.06 | $0.06 | 70,700 |
| 2021-01-12 | $0.06 | $0.06 | 48,200 |
| 2021-01-11 | $0.05 | $0.05 | 71,021 |
| 2021-01-08 | $0.06 | $0.06 | 67,085 |
| 2021-01-07 | $0.05 | $0.05 | 360,728 |
| 2021-01-06 | $0.05 | $0.05 | 169,045 |
| 2021-01-05 | $0.07 | $0.07 | 58,555 |
| 2021-01-04 | $0.07 | $0.07 | 119,151 |