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
- 2004-06-22 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 | $0.09 | $0.09 | 160,000 |
| 2021-12-30 | $0.09 | $0.09 | 3,500 |
| 2021-12-29 | $0.09 | $0.09 | 129,600 |
| 2021-12-28 | $0.09 | $0.09 | 635,700 |
| 2021-12-27 | $0.09 | $0.09 | 94,300 |
| 2021-12-23 | $0.09 | $0.09 | 373,000 |
| 2021-12-22 | $0.09 | $0.09 | 75,900 |
| 2021-12-21 | $0.09 | $0.09 | 45,000 |
| 2021-12-20 | $0.09 | $0.09 | 102,300 |
| 2021-12-17 | $0.09 | $0.09 | 40,500 |
| 2021-12-16 | $0.10 | $0.10 | 66,400 |
| 2021-12-15 | $0.10 | $0.10 | 386,300 |
| 2021-12-14 | $0.10 | $0.10 | 31,400 |
| 2021-12-13 | $0.10 | $0.10 | 105,000 |
| 2021-12-10 | $0.10 | $0.10 | 28,500 |
| 2021-12-09 | $0.10 | $0.10 | 24,500 |
| 2021-12-08 | $0.10 | $0.10 | 84,000 |
| 2021-12-07 | $0.10 | $0.10 | 37,900 |
| 2021-12-06 | $0.10 | $0.10 | 564,800 |
| 2021-12-03 | $0.07 | $0.07 | 310,500 |
| 2021-12-02 | $0.09 | $0.09 | 315,900 |
| 2021-12-01 | $0.09 | $0.09 | 165,300 |
| 2021-11-30 | $0.09 | $0.09 | 128,000 |
| 2021-11-29 | $0.10 | $0.10 | 98,200 |
| 2021-11-26 | $0.10 | $0.10 | 95,900 |
| 2021-11-24 | $0.10 | $0.10 | 64,300 |
| 2021-11-23 | $0.10 | $0.10 | 196,700 |
| 2021-11-22 | $0.10 | $0.10 | 199,300 |
| 2021-11-19 | $0.10 | $0.10 | 189,900 |
| 2021-11-18 | $0.10 | $0.10 | 181,500 |
| 2021-11-17 | $0.10 | $0.10 | 108,100 |
| 2021-11-16 | $0.10 | $0.10 | 139,800 |
| 2021-11-15 | $0.11 | $0.11 | 56,200 |
| 2021-11-12 | $0.11 | $0.11 | 8,800 |
| 2021-11-11 | $0.10 | $0.10 | 93,800 |
| 2021-11-10 | $0.10 | $0.10 | 83,900 |
| 2021-11-09 | $0.11 | $0.11 | 229,900 |
| 2021-11-08 | $0.11 | $0.11 | 115,900 |
| 2021-11-05 | $0.11 | $0.11 | 196,200 |
| 2021-11-04 | $0.12 | $0.11 | 587,500 |
| 2021-11-03 | $0.10 | $0.10 | 159,900 |
| 2021-11-02 | $0.10 | $0.10 | 213,200 |
| 2021-11-01 | $0.10 | $0.10 | 221,900 |
| 2021-10-29 | $0.11 | $0.11 | 127,900 |
| 2021-10-28 | $0.11 | $0.11 | 358,600 |
| 2021-10-27 | $0.11 | $0.11 | 372,500 |
| 2021-10-26 | $0.11 | $0.11 | 235,600 |
| 2021-10-25 | $0.11 | $0.11 | 234,800 |
| 2021-10-22 | $0.11 | $0.11 | 42,400 |
| 2021-10-21 | $0.11 | $0.11 | 167,500 |
| 2021-10-20 | $0.11 | $0.11 | 385,600 |
| 2021-10-19 | $0.11 | $0.11 | 54,200 |
| 2021-10-18 | $0.11 | $0.11 | 129,000 |
| 2021-10-15 | $0.11 | $0.11 | 241,500 |
| 2021-10-14 | $0.11 | $0.11 | 98,700 |
| 2021-10-13 | $0.10 | $0.10 | 170,400 |
| 2021-10-12 | $0.11 | $0.11 | 994,500 |
| 2021-10-11 | $0.11 | $0.11 | 393,500 |
| 2021-10-08 | $0.11 | $0.11 | 407,900 |
| 2021-10-07 | $0.10 | $0.10 | 128,900 |
| 2021-10-06 | $0.09 | $0.09 | 176,800 |
| 2021-10-05 | $0.09 | $0.09 | 192,100 |
| 2021-10-04 | $0.09 | $0.09 | 259,500 |
| 2021-10-01 | $0.09 | $0.09 | 54,200 |
| 2021-09-30 | $0.09 | $0.09 | 89,600 |
| 2021-09-29 | $0.08 | $0.08 | 178,100 |
| 2021-09-28 | $0.09 | $0.09 | 333,200 |
| 2021-09-27 | $0.09 | $0.09 | 186,600 |
| 2021-09-24 | $0.09 | $0.09 | 321,400 |
| 2021-09-23 | $0.09 | $0.09 | 1,973,300 |
| 2021-09-22 | $0.10 | $0.10 | 265,300 |
| 2021-09-21 | $0.10 | $0.10 | 627,400 |
| 2021-09-20 | $0.10 | $0.10 | 325,800 |
| 2021-09-17 | $0.10 | $0.10 | 291,300 |
| 2021-09-16 | $0.10 | $0.10 | 653,900 |
| 2021-09-15 | $0.11 | $0.11 | 243,700 |
| 2021-09-14 | $0.12 | $0.12 | 378,800 |
| 2021-09-13 | $0.13 | $0.13 | 90,200 |
| 2021-09-10 | $0.13 | $0.13 | 94,900 |
| 2021-09-09 | $0.13 | $0.13 | 325,600 |
| 2021-09-08 | $0.12 | $0.12 | 51,100 |
| 2021-09-07 | $0.12 | $0.12 | 87,200 |
| 2021-09-03 | $0.12 | $0.12 | 31,000 |
| 2021-09-02 | $0.12 | $0.12 | 215,800 |
| 2021-09-01 | $0.12 | $0.12 | 44,400 |
| 2021-08-31 | $0.11 | $0.11 | 296,700 |
| 2021-08-30 | $0.11 | $0.11 | 301,800 |
| 2021-08-27 | $0.12 | $0.12 | 547,700 |
| 2021-08-26 | $0.13 | $0.13 | 65,800 |
| 2021-08-25 | $0.13 | $0.13 | 60,700 |
| 2021-08-24 | $0.13 | $0.13 | 82,100 |
| 2021-08-23 | $0.13 | $0.13 | 48,700 |
| 2021-08-20 | $0.13 | $0.13 | 209,000 |
| 2021-08-19 | $0.12 | $0.12 | 66,700 |
| 2021-08-18 | $0.12 | $0.12 | 283,800 |
| 2021-08-17 | $0.13 | $0.13 | 102,300 |
| 2021-08-16 | $0.12 | $0.12 | 111,500 |
| 2021-08-13 | $0.13 | $0.13 | 153,700 |
| 2021-08-12 | $0.13 | $0.13 | 181,000 |
| 2021-08-11 | $0.12 | $0.12 | 747,900 |
| 2021-08-10 | $0.13 | $0.13 | 272,800 |
| 2021-08-09 | $0.13 | $0.13 | 136,100 |
| 2021-08-06 | $0.13 | $0.13 | 26,300 |
| 2021-08-05 | $0.13 | $0.13 | 146,900 |
| 2021-08-04 | $0.13 | $0.13 | 216,500 |
| 2021-08-03 | $0.13 | $0.13 | 40,600 |
| 2021-08-02 | $0.14 | $0.14 | 228,800 |
| 2021-07-30 | $0.15 | $0.15 | 48,100 |
| 2021-07-29 | $0.14 | $0.14 | 34,400 |
| 2021-07-28 | $0.13 | $0.13 | 118,700 |
| 2021-07-27 | $0.13 | $0.13 | 173,500 |
| 2021-07-26 | $0.14 | $0.14 | 50,100 |
| 2021-07-23 | $0.13 | $0.13 | 145,300 |
| 2021-07-22 | $0.14 | $0.14 | 83,000 |
| 2021-07-21 | $0.14 | $0.14 | 89,600 |
| 2021-07-20 | $0.15 | $0.15 | 133,200 |
| 2021-07-19 | $0.14 | $0.14 | 471,200 |
| 2021-07-16 | $0.15 | $0.15 | 128,600 |
| 2021-07-15 | $0.14 | $0.14 | 136,400 |
| 2021-07-14 | $0.14 | $0.14 | 141,900 |
| 2021-07-13 | $0.15 | $0.15 | 119,600 |
| 2021-07-12 | $0.15 | $0.15 | 44,100 |
| 2021-07-09 | $0.16 | $0.16 | 46,300 |
| 2021-07-08 | $0.16 | $0.16 | 119,400 |
| 2021-07-07 | $0.16 | $0.16 | 289,900 |
| 2021-07-06 | $0.15 | $0.15 | 114,100 |
| 2021-07-02 | $0.15 | $0.15 | 106,200 |
| 2021-07-01 | $0.16 | $0.16 | 198,400 |
| 2021-06-30 | $0.17 | $0.17 | 51,200 |
| 2021-06-29 | $0.17 | $0.17 | 232,600 |
| 2021-06-28 | $0.17 | $0.17 | 215,200 |
| 2021-06-25 | $0.16 | $0.16 | 207,600 |
| 2021-06-24 | $0.15 | $0.15 | 87,700 |
| 2021-06-23 | $0.15 | $0.15 | 16,900 |
| 2021-06-22 | $0.15 | $0.15 | 266,400 |
| 2021-06-21 | $0.16 | $0.16 | 591,800 |
| 2021-06-18 | $0.17 | $0.17 | 158,000 |
| 2021-06-17 | $0.17 | $0.17 | 72,300 |
| 2021-06-16 | $0.17 | $0.17 | 358,400 |
| 2021-06-15 | $0.17 | $0.17 | 182,700 |
| 2021-06-14 | $0.17 | $0.17 | 129,600 |
| 2021-06-11 | $0.16 | $0.16 | 343,900 |
| 2021-06-10 | $0.17 | $0.17 | 981,900 |
| 2021-06-09 | $0.17 | $0.17 | 788,800 |
| 2021-06-08 | $0.18 | $0.18 | 521,200 |
| 2021-06-07 | $0.15 | $0.15 | 102,100 |
| 2021-06-04 | $0.15 | $0.15 | 209,800 |
| 2021-06-03 | $0.16 | $0.16 | 879,100 |
| 2021-06-02 | $0.13 | $0.13 | 106,400 |
| 2021-06-01 | $0.13 | $0.13 | 170,100 |
| 2021-05-28 | $0.13 | $0.13 | 223,600 |
| 2021-05-27 | $0.13 | $0.13 | 310,900 |
| 2021-05-26 | $0.13 | $0.13 | 256,300 |
| 2021-05-25 | $0.14 | $0.14 | 205,800 |
| 2021-05-24 | $0.14 | $0.14 | 232,200 |
| 2021-05-21 | $0.14 | $0.14 | 367,400 |
| 2021-05-20 | $0.13 | $0.13 | 175,900 |
| 2021-05-19 | $0.13 | $0.13 | 287,900 |
| 2021-05-18 | $0.11 | $0.11 | 370,400 |
| 2021-05-17 | $0.12 | $0.12 | 233,300 |
| 2021-05-14 | $0.12 | $0.12 | 411,400 |
| 2021-05-13 | $0.12 | $0.12 | 226,400 |
| 2021-05-12 | $0.12 | $0.12 | 173,000 |
| 2021-05-11 | $0.13 | $0.13 | 821,200 |
| 2021-05-10 | $0.13 | $0.13 | 308,300 |
| 2021-05-07 | $0.13 | $0.13 | 260,300 |
| 2021-05-06 | $0.13 | $0.13 | 272,400 |
| 2021-05-05 | $0.13 | $0.13 | 318,500 |
| 2021-05-04 | $0.13 | $0.13 | 656,300 |
| 2021-05-03 | $0.14 | $0.14 | 332,700 |
| 2021-04-30 | $0.16 | $0.16 | 304,300 |
| 2021-04-29 | $0.16 | $0.16 | 250,200 |
| 2021-04-28 | $0.16 | $0.16 | 300,400 |
| 2021-04-27 | $0.15 | $0.15 | 684,800 |
| 2021-04-26 | $0.16 | $0.16 | 379,000 |
| 2021-04-23 | $0.17 | $0.17 | 544,400 |
| 2021-04-22 | $0.16 | $0.16 | 745,800 |
| 2021-04-21 | $0.13 | $0.13 | 498,000 |
| 2021-04-20 | $0.13 | $0.13 | 708,600 |
| 2021-04-19 | $0.14 | $0.14 | 819,500 |
| 2021-04-16 | $0.16 | $0.16 | 307,500 |
| 2021-04-15 | $0.16 | $0.16 | 658,200 |
| 2021-04-14 | $0.17 | $0.17 | 525,800 |
| 2021-04-13 | $0.17 | $0.17 | 387,400 |
| 2021-04-12 | $0.17 | $0.17 | 552,000 |
| 2021-04-09 | $0.19 | $0.19 | 465,500 |
| 2021-04-08 | $0.19 | $0.19 | 342,400 |
| 2021-04-07 | $0.19 | $0.19 | 484,400 |
| 2021-04-06 | $0.20 | $0.20 | 450,300 |
| 2021-04-05 | $0.21 | $0.21 | 955,500 |
| 2021-04-01 | $0.21 | $0.21 | 856,700 |
| 2021-03-31 | $0.18 | $0.18 | 930,300 |
| 2021-03-30 | $0.18 | $0.18 | 558,900 |
| 2021-03-29 | $0.17 | $0.17 | 538,000 |
| 2021-03-26 | $0.17 | $0.17 | 930,000 |
| 2021-03-25 | $0.19 | $0.19 | 954,200 |
| 2021-03-24 | $0.20 | $0.20 | 752,400 |
| 2021-03-23 | $0.21 | $0.21 | 767,100 |
| 2021-03-22 | $0.21 | $0.21 | 1,291,500 |
| 2021-03-19 | $0.22 | $0.22 | 2,101,500 |
| 2021-03-18 | $0.23 | $0.23 | 3,659,800 |
| 2021-03-17 | $0.21 | $0.21 | 2,650,900 |
| 2021-03-16 | $0.17 | $0.17 | 1,192,900 |
| 2021-03-15 | $0.15 | $0.15 | 1,057,600 |
| 2021-03-12 | $0.14 | $0.14 | 549,900 |
| 2021-03-11 | $0.13 | $0.13 | 201,800 |
| 2021-03-10 | $0.12 | $0.12 | 550,800 |
| 2021-03-09 | $0.13 | $0.13 | 468,900 |
| 2021-03-08 | $0.12 | $0.12 | 533,500 |
| 2021-03-05 | $0.11 | $0.11 | 1,637,300 |
| 2021-03-04 | $0.12 | $0.12 | 755,300 |
| 2021-03-03 | $0.11 | $0.11 | 1,259,000 |
| 2021-03-02 | $0.12 | $0.12 | 185,400 |
| 2021-03-01 | $0.13 | $0.13 | 380,200 |
| 2021-02-26 | $0.13 | $0.13 | 739,100 |
| 2021-02-25 | $0.12 | $0.11 | 908,200 |
| 2021-02-24 | $0.15 | $0.15 | 296,900 |
| 2021-02-23 | $0.14 | $0.14 | 476,200 |
| 2021-02-22 | $0.14 | $0.14 | 940,400 |
| 2021-02-19 | $0.14 | $0.14 | 753,700 |
| 2021-02-18 | $0.12 | $0.12 | 851,900 |
| 2021-02-17 | $0.13 | $0.13 | 6,218,700 |
| 2021-02-16 | $0.16 | $0.16 | 1,034,000 |
| 2021-02-12 | $0.13 | $0.13 | 1,464,000 |
| 2021-02-11 | $0.12 | $0.11 | 2,803,500 |
| 2021-02-10 | $0.09 | $0.09 | 664,800 |
| 2021-02-09 | $0.08 | $0.08 | 2,107,100 |
| 2021-02-08 | $0.07 | $0.07 | 2,951,800 |
| 2021-02-05 | $0.06 | $0.06 | 553,000 |
| 2021-02-04 | $0.06 | $0.06 | 1,540,200 |
| 2021-02-03 | $0.05 | $0.05 | 49,900 |
| 2021-02-02 | $0.05 | $0.05 | 199,800 |
| 2021-02-01 | $0.06 | $0.06 | 223,500 |
| 2021-01-29 | $0.06 | $0.06 | 654,900 |
| 2021-01-28 | $0.06 | $0.06 | 233,300 |
| 2021-01-27 | $0.05 | $0.05 | 3,199,400 |
| 2021-01-26 | $0.06 | $0.06 | 365,300 |
| 2021-01-25 | $0.06 | $0.06 | 493,000 |
| 2021-01-22 | $0.06 | $0.06 | 286,100 |
| 2021-01-21 | $0.06 | $0.06 | 169,400 |
| 2021-01-20 | $0.06 | $0.06 | 170,900 |
| 2021-01-19 | $0.06 | $0.06 | 337,100 |
| 2021-01-15 | $0.06 | $0.06 | 923,000 |
| 2021-01-14 | $0.06 | $0.06 | 509,500 |
| 2021-01-13 | $0.07 | $0.07 | 410,800 |
| 2021-01-12 | $0.06 | $0.06 | 529,300 |
| 2021-01-11 | $0.07 | $0.07 | 1,325,000 |
| 2021-01-08 | $0.07 | $0.07 | 2,457,100 |
| 2021-01-07 | $0.06 | $0.06 | 1,314,800 |
| 2021-01-06 | $0.06 | $0.06 | 401,800 |
| 2021-01-05 | $0.06 | $0.06 | 304,900 |
| 2021-01-04 | $0.06 | $0.06 | 388,300 |