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
- 2009-09-08 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 | $0.11 | $0.11 | 10,619 |
| 2021-12-30 | $0.10 | $0.10 | 7,475 |
| 2021-12-29 | $0.06 | $0.06 | 2,100 |
| 2021-12-28 | $0.08 | $0.08 | 600 |
| 2021-12-27 | $0.06 | $0.06 | 1,000 |
| 2021-12-23 | $0.09 | $0.09 | 5,200 |
| 2021-12-22 | $0.09 | $0.09 | 0 |
| 2021-12-21 | $0.09 | $0.09 | 0 |
| 2021-12-20 | $0.09 | $0.09 | 0 |
| 2021-12-17 | $0.09 | $0.09 | 0 |
| 2021-12-16 | $0.09 | $0.09 | 9,185 |
| 2021-12-15 | $0.09 | $0.09 | 0 |
| 2021-12-14 | $0.09 | $0.09 | 37,150 |
| 2021-12-13 | $0.09 | $0.09 | 1,785 |
| 2021-12-10 | $0.07 | $0.07 | 60,836 |
| 2021-12-09 | $0.09 | $0.09 | 0 |
| 2021-12-08 | $0.09 | $0.09 | 0 |
| 2021-12-07 | $0.09 | $0.09 | 0 |
| 2021-12-06 | $0.09 | $0.09 | 100 |
| 2021-12-03 | $0.08 | $0.08 | 35,630 |
| 2021-12-02 | $0.09 | $0.09 | 4,850 |
| 2021-12-01 | $0.08 | $0.08 | 26,280 |
| 2021-11-30 | $0.08 | $0.08 | 4,000 |
| 2021-11-29 | $0.10 | $0.10 | 0 |
| 2021-11-26 | $0.10 | $0.10 | 700 |
| 2021-11-24 | $0.10 | $0.10 | 902 |
| 2021-11-23 | $0.08 | $0.08 | 30,226 |
| 2021-11-22 | $0.08 | $0.08 | 3,440 |
| 2021-11-19 | $0.08 | $0.08 | 0 |
| 2021-11-18 | $0.08 | $0.08 | 0 |
| 2021-11-17 | $0.08 | $0.08 | 6,303 |
| 2021-11-16 | $0.09 | $0.09 | 0 |
| 2021-11-15 | $0.09 | $0.09 | 2,267 |
| 2021-11-12 | $0.08 | $0.08 | 100 |
| 2021-11-11 | $0.10 | $0.10 | 5,502 |
| 2021-11-10 | $0.10 | $0.10 | 1,000 |
| 2021-11-09 | $0.10 | $0.10 | 8,900 |
| 2021-11-08 | $0.10 | $0.10 | 48,848 |
| 2021-11-05 | $0.11 | $0.11 | 4,000 |
| 2021-11-04 | $0.08 | $0.08 | 26,844 |
| 2021-11-03 | $0.12 | $0.12 | 0 |
| 2021-11-02 | $0.12 | $0.12 | 0 |
| 2021-11-01 | $0.12 | $0.12 | 600 |
| 2021-10-29 | $0.11 | $0.11 | 0 |
| 2021-10-28 | $0.11 | $0.11 | 10,800 |
| 2021-10-27 | $0.14 | $0.14 | 19,575 |
| 2021-10-26 | $0.10 | $0.10 | 4,900 |
| 2021-10-25 | $0.10 | $0.10 | 13,600 |
| 2021-10-22 | $0.12 | $0.12 | 20,730 |
| 2021-10-21 | $0.15 | $0.15 | 250 |
| 2021-10-20 | $0.13 | $0.13 | 0 |
| 2021-10-19 | $0.13 | $0.13 | 0 |
| 2021-10-18 | $0.13 | $0.13 | 14,109 |
| 2021-10-15 | $0.11 | $0.11 | 0 |
| 2021-10-14 | $0.11 | $0.11 | 300 |
| 2021-10-13 | $0.10 | $0.10 | 0 |
| 2021-10-12 | $0.10 | $0.10 | 2,172 |
| 2021-10-11 | $0.12 | $0.12 | 0 |
| 2021-10-08 | $0.12 | $0.12 | 0 |
| 2021-10-07 | $0.12 | $0.12 | 19,823 |
| 2021-10-06 | $0.13 | $0.13 | 0 |
| 2021-10-05 | $0.13 | $0.13 | 0 |
| 2021-10-04 | $0.13 | $0.13 | 25,364 |
| 2021-10-01 | $0.14 | $0.14 | 43,159 |
| 2021-09-30 | $0.16 | $0.16 | 128,943 |
| 2021-09-29 | $0.18 | $0.18 | 168,817 |
| 2021-09-28 | $0.08 | $0.08 | 4,650 |
| 2021-09-27 | $0.12 | $0.12 | 0 |
| 2021-09-24 | $0.12 | $0.12 | 0 |
| 2021-09-23 | $0.12 | $0.12 | 0 |
| 2021-09-22 | $0.12 | $0.12 | 0 |
| 2021-09-21 | $0.12 | $0.12 | 3,755 |
| 2021-09-20 | $0.10 | $0.10 | 0 |
| 2021-09-17 | $0.10 | $0.10 | 11,410 |
| 2021-09-16 | $0.15 | $0.15 | 100 |
| 2021-09-15 | $0.15 | $0.15 | 0 |
| 2021-09-14 | $0.15 | $0.15 | 5,100 |
| 2021-09-13 | $0.15 | $0.15 | 70,241 |
| 2021-09-10 | $0.10 | $0.10 | 4,800 |
| 2021-09-09 | $0.10 | $0.10 | 500 |
| 2021-09-08 | $0.12 | $0.12 | 0 |
| 2021-09-07 | $0.12 | $0.12 | 1,715 |
| 2021-09-03 | $0.14 | $0.14 | 0 |
| 2021-09-02 | $0.14 | $0.14 | 0 |
| 2021-09-01 | $0.14 | $0.14 | 0 |
| 2021-08-31 | $0.14 | $0.14 | 0 |
| 2021-08-30 | $0.14 | $0.14 | 0 |
| 2021-08-27 | $0.14 | $0.14 | 1,004 |
| 2021-08-26 | $0.15 | $0.15 | 0 |
| 2021-08-25 | $0.15 | $0.15 | 2,000 |
| 2021-08-24 | $0.15 | $0.15 | 0 |
| 2021-08-23 | $0.15 | $0.15 | 1,000 |
| 2021-08-20 | $0.13 | $0.13 | 0 |
| 2021-08-19 | $0.13 | $0.13 | 0 |
| 2021-08-18 | $0.13 | $0.13 | 11,979 |
| 2021-08-17 | $0.13 | $0.13 | 139 |
| 2021-08-16 | $0.15 | $0.15 | 26,900 |
| 2021-08-13 | $0.16 | $0.16 | 0 |
| 2021-08-12 | $0.16 | $0.16 | 625 |
| 2021-08-11 | $0.13 | $0.13 | 10,425 |
| 2021-08-10 | $0.12 | $0.12 | 0 |
| 2021-08-09 | $0.12 | $0.12 | 78,350 |
| 2021-08-06 | $0.07 | $0.07 | 5,000 |
| 2021-08-05 | $0.07 | $0.07 | 0 |
| 2021-08-04 | $0.07 | $0.07 | 0 |
| 2021-08-03 | $0.07 | $0.07 | 20,340 |
| 2021-08-02 | $0.09 | $0.09 | 0 |
| 2021-07-30 | $0.09 | $0.09 | 39,396 |
| 2021-07-29 | $0.07 | $0.07 | 35,476 |
| 2021-07-28 | $0.14 | $0.14 | 311 |
| 2021-07-27 | $0.12 | $0.12 | 0 |
| 2021-07-26 | $0.12 | $0.12 | 8,851 |
| 2021-07-23 | $0.18 | $0.18 | 25,109 |
| 2021-07-22 | $0.07 | $0.07 | 13,375 |
| 2021-07-21 | $0.12 | $0.12 | 0 |
| 2021-07-20 | $0.12 | $0.12 | 0 |
| 2021-07-19 | $0.12 | $0.12 | 8,171 |
| 2021-07-16 | $0.09 | $0.09 | 3,870 |
| 2021-07-15 | $0.09 | $0.09 | 12,569 |
| 2021-07-14 | $0.08 | $0.08 | 12,000 |
| 2021-07-13 | $0.14 | $0.14 | 0 |
| 2021-07-12 | $0.14 | $0.14 | 0 |
| 2021-07-09 | $0.14 | $0.14 | 0 |
| 2021-07-08 | $0.14 | $0.14 | 0 |
| 2021-07-07 | $0.14 | $0.14 | 18,035 |
| 2021-07-06 | $0.13 | $0.13 | 3,010 |
| 2021-07-02 | $0.18 | $0.18 | 681 |
| 2021-07-01 | $0.16 | $0.16 | 24,028 |
| 2021-06-30 | $0.17 | $0.17 | 0 |
| 2021-06-29 | $0.17 | $0.17 | 5,099 |
| 2021-06-28 | $0.14 | $0.14 | 5,683 |
| 2021-06-25 | $0.12 | $0.12 | 10,078 |
| 2021-06-24 | $0.12 | $0.12 | 0 |
| 2021-06-23 | $0.12 | $0.12 | 44,000 |
| 2021-06-22 | $0.14 | $0.14 | 51,654 |
| 2021-06-21 | $0.14 | $0.14 | 70,717 |
| 2021-06-18 | $0.16 | $0.16 | 300 |
| 2021-06-17 | $0.11 | $0.11 | 0 |
| 2021-06-16 | $0.11 | $0.11 | 0 |
| 2021-06-15 | $0.11 | $0.11 | 6,000 |
| 2021-06-14 | $0.11 | $0.11 | 0 |
| 2021-06-11 | $0.11 | $0.11 | 13,333 |
| 2021-06-10 | $0.10 | $0.10 | 0 |
| 2021-06-09 | $0.10 | $0.10 | 31,333 |
| 2021-06-08 | $0.11 | $0.11 | 5,808 |
| 2021-06-07 | $0.14 | $0.14 | 162,296 |
| 2021-06-04 | $0.15 | $0.15 | 106,089 |
| 2021-06-03 | $0.10 | $0.10 | 4,986 |
| 2021-06-02 | $0.08 | $0.08 | 1,000 |
| 2021-06-01 | $0.08 | $0.08 | 1,052 |
| 2021-05-28 | $0.14 | $0.14 | 22,511 |
| 2021-05-27 | $0.07 | $0.07 | 4,000 |
| 2021-05-26 | $0.15 | $0.15 | 2,000 |
| 2021-05-25 | $0.10 | $0.10 | 3,300 |
| 2021-05-24 | $0.07 | $0.07 | 0 |
| 2021-05-21 | $0.07 | $0.07 | 5,841 |
| 2021-05-20 | $0.10 | $0.10 | 4,700 |
| 2021-05-19 | $0.10 | $0.10 | 13,450 |
| 2021-05-18 | $0.07 | $0.07 | 0 |
| 2021-05-17 | $0.07 | $0.07 | 0 |
| 2021-05-14 | $0.07 | $0.07 | 4,160 |
| 2021-05-13 | $0.12 | $0.12 | 1,700 |
| 2021-05-12 | $0.13 | $0.13 | 2,000 |
| 2021-05-11 | $0.08 | $0.08 | 8,976 |
| 2021-05-10 | $0.13 | $0.13 | 0 |
| 2021-05-07 | $0.13 | $0.13 | 4,000 |
| 2021-05-06 | $0.10 | $0.10 | 2,000 |
| 2021-05-05 | $0.11 | $0.11 | 16,734 |
| 2021-05-04 | $0.14 | $0.14 | 54,594 |
| 2021-05-03 | $0.15 | $0.15 | 142,237 |
| 2021-04-30 | $0.10 | $0.10 | 100 |
| 2021-04-29 | $0.12 | $0.12 | 0 |
| 2021-04-28 | $0.12 | $0.12 | 5,000 |
| 2021-04-27 | $0.11 | $0.11 | 27,166 |
| 2021-04-26 | $0.08 | $0.08 | 11,572 |
| 2021-04-23 | $0.09 | $0.09 | 0 |
| 2021-04-22 | $0.09 | $0.09 | 0 |
| 2021-04-21 | $0.09 | $0.09 | 61,638 |
| 2021-04-20 | $0.09 | $0.09 | 0 |
| 2021-04-19 | $0.09 | $0.09 | 0 |
| 2021-04-16 | $0.09 | $0.09 | 49,348 |
| 2021-04-15 | $0.09 | $0.09 | 1,003 |
| 2021-04-14 | $0.10 | $0.10 | 0 |
| 2021-04-13 | $0.10 | $0.10 | 20,000 |
| 2021-04-12 | $0.10 | $0.10 | 145,935 |
| 2021-04-09 | $0.11 | $0.11 | 0 |
| 2021-04-08 | $0.11 | $0.11 | 1,000 |
| 2021-04-07 | $0.11 | $0.11 | 22,665 |
| 2021-04-06 | $0.13 | $0.13 | 0 |
| 2021-04-05 | $0.13 | $0.13 | 30,047 |
| 2021-04-01 | $0.13 | $0.13 | 9,127 |
| 2021-03-31 | $0.16 | $0.16 | 0 |
| 2021-03-30 | $0.16 | $0.16 | 1,050 |
| 2021-03-29 | $0.12 | $0.12 | 0 |
| 2021-03-26 | $0.12 | $0.12 | 5,000 |
| 2021-03-25 | $0.11 | $0.11 | 3,580 |
| 2021-03-24 | $0.14 | $0.14 | 31,672 |
| 2021-03-23 | $0.13 | $0.13 | 0 |
| 2021-03-22 | $0.13 | $0.13 | 0 |
| 2021-03-19 | $0.13 | $0.13 | 7,557 |
| 2021-03-18 | $0.14 | $0.14 | 16,600 |
| 2021-03-17 | $0.11 | $0.11 | 0 |
| 2021-03-16 | $0.11 | $0.11 | 32,800 |
| 2021-03-15 | $0.17 | $0.17 | 5,000 |
| 2021-03-12 | $0.19 | $0.19 | 0 |
| 2021-03-11 | $0.19 | $0.19 | 2,500 |
| 2021-03-10 | $0.15 | $0.15 | 4,000 |
| 2021-03-09 | $0.14 | $0.14 | 12,263 |
| 2021-03-08 | $0.17 | $0.17 | 6,010 |
| 2021-03-05 | $0.17 | $0.17 | 8,134 |
| 2021-03-04 | $0.13 | $0.13 | 8,000 |
| 2021-03-03 | $0.13 | $0.13 | 14,300 |
| 2021-03-02 | $0.11 | $0.11 | 3,628 |
| 2021-03-01 | $0.10 | $0.10 | 89,217 |
| 2021-02-26 | $0.13 | $0.13 | 7,500 |
| 2021-02-25 | $0.10 | $0.10 | 5,020 |
| 2021-02-24 | $0.15 | $0.15 | 11,200 |
| 2021-02-23 | $0.15 | $0.15 | 42,842 |
| 2021-02-22 | $0.11 | $0.11 | 269,450 |
| 2021-02-19 | $0.14 | $0.14 | 419,881 |
| 2021-02-18 | $0.10 | $0.10 | 3,000 |
| 2021-02-17 | $0.09 | $0.09 | 123,518 |
| 2021-02-16 | $0.10 | $0.10 | 88,825 |
| 2021-02-12 | $0.11 | $0.11 | 58,924 |
| 2021-02-11 | $0.13 | $0.13 | 136,000 |
| 2021-02-10 | $0.11 | $0.11 | 158,342 |
| 2021-02-09 | $0.07 | $0.07 | 3,550 |
| 2021-02-08 | $0.09 | $0.09 | 77,658 |
| 2021-02-05 | $0.07 | $0.07 | 17,000 |
| 2021-02-04 | $0.06 | $0.06 | 138,962 |
| 2021-02-03 | $0.06 | $0.06 | 99,557 |
| 2021-02-02 | $0.06 | $0.06 | 51,100 |
| 2021-02-01 | $0.06 | $0.06 | 66,428 |
| 2021-01-29 | $0.07 | $0.07 | 30,601 |
| 2021-01-28 | $0.06 | $0.06 | 78,300 |
| 2021-01-27 | $0.06 | $0.06 | 184,783 |
| 2021-01-26 | $0.05 | $0.05 | 21,003 |
| 2021-01-25 | $0.07 | $0.07 | 46,911 |
| 2021-01-22 | $0.07 | $0.07 | 125,433 |
| 2021-01-21 | $0.09 | $0.09 | 161,350 |
| 2021-01-20 | $0.12 | $0.12 | 1,012,567 |
| 2021-01-19 | $0.06 | $0.06 | 41,488 |
| 2021-01-15 | $0.06 | $0.06 | 35,685 |
| 2021-01-14 | $0.06 | $0.06 | 222,465 |
| 2021-01-13 | $0.03 | $0.03 | 10,100 |
| 2021-01-12 | $0.03 | $0.03 | 99,120 |
| 2021-01-11 | $0.03 | $0.03 | 352,799 |
| 2021-01-08 | $0.02 | $0.02 | 0 |
| 2021-01-07 | $0.02 | $0.02 | 5,000 |
| 2021-01-06 | $0.02 | $0.02 | 10,000 |
| 2021-01-05 | $0.02 | $0.02 | 0 |
| 2021-01-04 | $0.02 | $0.02 | 31,775 |