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
- 2000-02-24 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 | $0.03 | $0.03 | 1,067,600 |
| 2021-12-30 | $0.03 | $0.03 | 1,992,200 |
| 2021-12-29 | $0.04 | $0.04 | 608,300 |
| 2021-12-28 | $0.04 | $0.04 | 799,300 |
| 2021-12-27 | $0.04 | $0.04 | 2,500,200 |
| 2021-12-23 | $0.03 | $0.03 | 1,534,300 |
| 2021-12-22 | $0.03 | $0.03 | 1,161,100 |
| 2021-12-21 | $0.03 | $0.03 | 790,700 |
| 2021-12-20 | $0.03 | $0.03 | 552,900 |
| 2021-12-17 | $0.04 | $0.04 | 625,800 |
| 2021-12-16 | $0.03 | $0.03 | 555,000 |
| 2021-12-15 | $0.04 | $0.04 | 308,500 |
| 2021-12-14 | $0.04 | $0.04 | 1,111,600 |
| 2021-12-13 | $0.03 | $0.03 | 678,600 |
| 2021-12-10 | $0.04 | $0.04 | 1,032,300 |
| 2021-12-09 | $0.04 | $0.04 | 1,010,100 |
| 2021-12-08 | $0.04 | $0.04 | 1,261,300 |
| 2021-12-07 | $0.03 | $0.03 | 632,700 |
| 2021-12-06 | $0.03 | $0.03 | 2,330,900 |
| 2021-12-03 | $0.03 | $0.03 | 2,789,600 |
| 2021-12-02 | $0.03 | $0.03 | 1,027,700 |
| 2021-12-01 | $0.03 | $0.03 | 811,000 |
| 2021-11-30 | $0.04 | $0.04 | 477,000 |
| 2021-11-29 | $0.04 | $0.04 | 2,548,300 |
| 2021-11-26 | $0.03 | $0.03 | 1,496,500 |
| 2021-11-24 | $0.04 | $0.04 | 528,300 |
| 2021-11-23 | $0.04 | $0.04 | 444,500 |
| 2021-11-22 | $0.04 | $0.04 | 1,257,500 |
| 2021-11-19 | $0.04 | $0.04 | 1,894,500 |
| 2021-11-18 | $0.04 | $0.04 | 1,486,700 |
| 2021-11-17 | $0.04 | $0.04 | 733,100 |
| 2021-11-16 | $0.04 | $0.04 | 1,476,400 |
| 2021-11-15 | $0.04 | $0.04 | 495,700 |
| 2021-11-12 | $0.04 | $0.04 | 458,600 |
| 2021-11-11 | $0.04 | $0.04 | 311,200 |
| 2021-11-10 | $0.04 | $0.04 | 469,700 |
| 2021-11-09 | $0.04 | $0.04 | 464,100 |
| 2021-11-08 | $0.04 | $0.04 | 925,700 |
| 2021-11-05 | $0.04 | $0.04 | 675,400 |
| 2021-11-04 | $0.04 | $0.04 | 678,900 |
| 2021-11-03 | $0.04 | $0.04 | 220,800 |
| 2021-11-02 | $0.04 | $0.04 | 1,263,600 |
| 2021-11-01 | $0.04 | $0.04 | 662,500 |
| 2021-10-29 | $0.04 | $0.04 | 798,000 |
| 2021-10-28 | $0.04 | $0.04 | 3,475,600 |
| 2021-10-27 | $0.04 | $0.04 | 489,600 |
| 2021-10-26 | $0.04 | $0.04 | 578,200 |
| 2021-10-25 | $0.04 | $0.04 | 440,300 |
| 2021-10-22 | $0.04 | $0.04 | 441,500 |
| 2021-10-21 | $0.04 | $0.04 | 332,500 |
| 2021-10-20 | $0.04 | $0.04 | 596,100 |
| 2021-10-19 | $0.04 | $0.04 | 681,000 |
| 2021-10-18 | $0.04 | $0.04 | 488,000 |
| 2021-10-15 | $0.04 | $0.04 | 335,900 |
| 2021-10-14 | $0.04 | $0.04 | 880,800 |
| 2021-10-13 | $0.04 | $0.04 | 427,600 |
| 2021-10-12 | $0.04 | $0.04 | 679,300 |
| 2021-10-11 | $0.04 | $0.04 | 84,000 |
| 2021-10-08 | $0.04 | $0.04 | 451,700 |
| 2021-10-07 | $0.04 | $0.04 | 556,600 |
| 2021-10-06 | $0.05 | $0.05 | 4,232,600 |
| 2021-10-05 | $0.04 | $0.04 | 2,323,200 |
| 2021-10-04 | $0.04 | $0.04 | 418,800 |
| 2021-10-01 | $0.05 | $0.05 | 170,600 |
| 2021-09-30 | $0.04 | $0.04 | 171,600 |
| 2021-09-29 | $0.04 | $0.04 | 262,400 |
| 2021-09-28 | $0.04 | $0.04 | 272,400 |
| 2021-09-27 | $0.04 | $0.04 | 176,700 |
| 2021-09-24 | $0.05 | $0.05 | 4,088,500 |
| 2021-09-23 | $0.04 | $0.04 | 3,427,600 |
| 2021-09-22 | $0.04 | $0.04 | 198,300 |
| 2021-09-21 | $0.05 | $0.05 | 157,600 |
| 2021-09-20 | $0.05 | $0.05 | 603,300 |
| 2021-09-17 | $0.05 | $0.05 | 86,300 |
| 2021-09-16 | $0.04 | $0.04 | 1,306,800 |
| 2021-09-15 | $0.05 | $0.05 | 664,000 |
| 2021-09-14 | $0.05 | $0.05 | 113,000 |
| 2021-09-13 | $0.05 | $0.05 | 670,800 |
| 2021-09-10 | $0.05 | $0.05 | 947,800 |
| 2021-09-09 | $0.04 | $0.04 | 545,200 |
| 2021-09-08 | $0.04 | $0.04 | 104,800 |
| 2021-09-07 | $0.05 | $0.05 | 102,200 |
| 2021-09-03 | $0.05 | $0.05 | 422,700 |
| 2021-09-02 | $0.05 | $0.05 | 240,200 |
| 2021-09-01 | $0.05 | $0.05 | 486,700 |
| 2021-08-31 | $0.05 | $0.05 | 948,800 |
| 2021-08-30 | $0.05 | $0.05 | 969,900 |
| 2021-08-27 | $0.05 | $0.05 | 590,300 |
| 2021-08-26 | $0.05 | $0.05 | 155,700 |
| 2021-08-25 | $0.05 | $0.05 | 1,027,100 |
| 2021-08-24 | $0.05 | $0.05 | 323,700 |
| 2021-08-23 | $0.05 | $0.05 | 752,400 |
| 2021-08-20 | $0.05 | $0.05 | 256,600 |
| 2021-08-19 | $0.05 | $0.05 | 1,757,000 |
| 2021-08-18 | $0.05 | $0.05 | 374,600 |
| 2021-08-17 | $0.05 | $0.05 | 1,529,400 |
| 2021-08-16 | $0.05 | $0.05 | 1,416,500 |
| 2021-08-13 | $0.05 | $0.05 | 731,800 |
| 2021-08-12 | $0.04 | $0.04 | 481,400 |
| 2021-08-11 | $0.04 | $0.04 | 1,327,200 |
| 2021-08-10 | $0.04 | $0.04 | 1,748,200 |
| 2021-08-09 | $0.04 | $0.04 | 1,249,700 |
| 2021-08-06 | $0.04 | $0.04 | 797,000 |
| 2021-08-05 | $0.04 | $0.04 | 456,400 |
| 2021-08-04 | $0.05 | $0.05 | 309,200 |
| 2021-08-03 | $0.05 | $0.05 | 416,500 |
| 2021-08-02 | $0.05 | $0.05 | 500,000 |
| 2021-07-30 | $0.05 | $0.05 | 422,000 |
| 2021-07-29 | $0.05 | $0.05 | 563,300 |
| 2021-07-28 | $0.05 | $0.05 | 286,800 |
| 2021-07-27 | $0.05 | $0.05 | 976,000 |
| 2021-07-26 | $0.05 | $0.05 | 422,200 |
| 2021-07-23 | $0.05 | $0.05 | 373,400 |
| 2021-07-22 | $0.05 | $0.05 | 202,100 |
| 2021-07-21 | $0.05 | $0.05 | 1,236,800 |
| 2021-07-20 | $0.05 | $0.05 | 114,300 |
| 2021-07-19 | $0.05 | $0.05 | 404,400 |
| 2021-07-16 | $0.05 | $0.05 | 243,900 |
| 2021-07-15 | $0.05 | $0.05 | 60,100 |
| 2021-07-14 | $0.05 | $0.05 | 507,200 |
| 2021-07-13 | $0.05 | $0.05 | 474,600 |
| 2021-07-12 | $0.05 | $0.05 | 405,900 |
| 2021-07-09 | $0.05 | $0.05 | 1,546,900 |
| 2021-07-08 | $0.05 | $0.05 | 851,300 |
| 2021-07-07 | $0.05 | $0.05 | 606,800 |
| 2021-07-06 | $0.05 | $0.05 | 2,048,100 |
| 2021-07-02 | $0.05 | $0.05 | 319,300 |
| 2021-07-01 | $0.05 | $0.05 | 1,544,100 |
| 2021-06-30 | $0.05 | $0.05 | 1,980,600 |
| 2021-06-29 | $0.05 | $0.05 | 3,071,000 |
| 2021-06-28 | $0.05 | $0.05 | 1,267,000 |
| 2021-06-25 | $0.05 | $0.05 | 575,700 |
| 2021-06-24 | $0.05 | $0.05 | 205,900 |
| 2021-06-23 | $0.05 | $0.05 | 450,900 |
| 2021-06-22 | $0.05 | $0.05 | 1,045,800 |
| 2021-06-21 | $0.05 | $0.05 | 1,886,500 |
| 2021-06-18 | $0.05 | $0.05 | 570,000 |
| 2021-06-17 | $0.05 | $0.05 | 918,100 |
| 2021-06-16 | $0.05 | $0.05 | 3,266,800 |
| 2021-06-15 | $0.05 | $0.05 | 3,690,700 |
| 2021-06-14 | $0.06 | $0.06 | 2,232,200 |
| 2021-06-11 | $0.06 | $0.06 | 677,700 |
| 2021-06-10 | $0.06 | $0.06 | 647,000 |
| 2021-06-09 | $0.06 | $0.06 | 1,232,900 |
| 2021-06-08 | $0.06 | $0.06 | 337,300 |
| 2021-06-07 | $0.06 | $0.06 | 184,100 |
| 2021-06-04 | $0.06 | $0.06 | 338,800 |
| 2021-06-03 | $0.06 | $0.06 | 804,000 |
| 2021-06-02 | $0.05 | $0.05 | 877,300 |
| 2021-06-01 | $0.06 | $0.06 | 388,700 |
| 2021-05-28 | $0.06 | $0.06 | 374,200 |
| 2021-05-27 | $0.06 | $0.06 | 822,500 |
| 2021-05-26 | $0.06 | $0.06 | 500,600 |
| 2021-05-25 | $0.06 | $0.06 | 472,600 |
| 2021-05-24 | $0.06 | $0.06 | 411,900 |
| 2021-05-21 | $0.06 | $0.06 | 251,900 |
| 2021-05-20 | $0.06 | $0.06 | 450,900 |
| 2021-05-19 | $0.06 | $0.06 | 175,000 |
| 2021-05-18 | $0.06 | $0.06 | 139,100 |
| 2021-05-17 | $0.06 | $0.06 | 911,500 |
| 2021-05-14 | $0.06 | $0.06 | 966,200 |
| 2021-05-13 | $0.06 | $0.06 | 992,400 |
| 2021-05-12 | $0.06 | $0.06 | 433,800 |
| 2021-05-11 | $0.06 | $0.06 | 210,200 |
| 2021-05-10 | $0.06 | $0.06 | 1,612,100 |
| 2021-05-07 | $0.06 | $0.06 | 1,052,900 |
| 2021-05-06 | $0.06 | $0.06 | 993,100 |
| 2021-05-05 | $0.06 | $0.06 | 1,056,500 |
| 2021-05-04 | $0.06 | $0.06 | 2,561,500 |
| 2021-05-03 | $0.06 | $0.06 | 1,060,200 |
| 2021-04-30 | $0.06 | $0.06 | 239,300 |
| 2021-04-29 | $0.05 | $0.05 | 264,700 |
| 2021-04-28 | $0.06 | $0.06 | 467,500 |
| 2021-04-27 | $0.06 | $0.06 | 351,100 |
| 2021-04-26 | $0.06 | $0.06 | 1,188,300 |
| 2021-04-23 | $0.06 | $0.06 | 328,400 |
| 2021-04-22 | $0.05 | $0.05 | 738,700 |
| 2021-04-21 | $0.05 | $0.05 | 848,100 |
| 2021-04-20 | $0.05 | $0.05 | 1,304,600 |
| 2021-04-19 | $0.05 | $0.05 | 1,063,200 |
| 2021-04-16 | $0.06 | $0.06 | 474,300 |
| 2021-04-15 | $0.06 | $0.06 | 309,500 |
| 2021-04-14 | $0.06 | $0.06 | 257,600 |
| 2021-04-13 | $0.06 | $0.06 | 1,141,700 |
| 2021-04-12 | $0.06 | $0.06 | 863,200 |
| 2021-04-09 | $0.06 | $0.06 | 1,229,900 |
| 2021-04-08 | $0.06 | $0.06 | 317,600 |
| 2021-04-07 | $0.06 | $0.06 | 485,300 |
| 2021-04-06 | $0.06 | $0.06 | 285,400 |
| 2021-04-05 | $0.06 | $0.06 | 358,600 |
| 2021-04-01 | $0.06 | $0.06 | 647,000 |
| 2021-03-31 | $0.06 | $0.06 | 357,200 |
| 2021-03-30 | $0.06 | $0.06 | 556,100 |
| 2021-03-29 | $0.06 | $0.06 | 1,305,800 |
| 2021-03-26 | $0.06 | $0.06 | 957,400 |
| 2021-03-25 | $0.06 | $0.06 | 936,700 |
| 2021-03-24 | $0.06 | $0.06 | 446,900 |
| 2021-03-23 | $0.06 | $0.06 | 909,500 |
| 2021-03-22 | $0.06 | $0.06 | 449,200 |
| 2021-03-19 | $0.06 | $0.06 | 339,200 |
| 2021-03-18 | $0.06 | $0.06 | 787,900 |
| 2021-03-17 | $0.06 | $0.06 | 295,200 |
| 2021-03-16 | $0.06 | $0.06 | 591,600 |
| 2021-03-15 | $0.06 | $0.06 | 765,900 |
| 2021-03-12 | $0.06 | $0.06 | 1,085,900 |
| 2021-03-11 | $0.06 | $0.06 | 636,900 |
| 2021-03-10 | $0.06 | $0.06 | 463,500 |
| 2021-03-09 | $0.06 | $0.06 | 838,300 |
| 2021-03-08 | $0.06 | $0.06 | 424,800 |
| 2021-03-05 | $0.06 | $0.06 | 2,678,600 |
| 2021-03-04 | $0.06 | $0.06 | 1,545,700 |
| 2021-03-03 | $0.06 | $0.06 | 904,500 |
| 2021-03-02 | $0.06 | $0.06 | 283,900 |
| 2021-03-01 | $0.06 | $0.06 | 932,700 |
| 2021-02-26 | $0.06 | $0.06 | 732,900 |
| 2021-02-25 | $0.06 | $0.06 | 1,830,600 |
| 2021-02-24 | $0.06 | $0.06 | 795,400 |
| 2021-02-23 | $0.06 | $0.06 | 1,826,500 |
| 2021-02-22 | $0.07 | $0.07 | 987,500 |
| 2021-02-19 | $0.07 | $0.07 | 2,546,700 |
| 2021-02-18 | $0.06 | $0.06 | 2,742,400 |
| 2021-02-17 | $0.06 | $0.06 | 8,642,700 |
| 2021-02-16 | $0.08 | $0.08 | 3,729,300 |
| 2021-02-12 | $0.08 | $0.08 | 5,093,800 |
| 2021-02-11 | $0.08 | $0.08 | 5,396,800 |
| 2021-02-10 | $0.07 | $0.07 | 4,432,700 |
| 2021-02-09 | $0.07 | $0.07 | 1,248,600 |
| 2021-02-08 | $0.07 | $0.07 | 2,355,900 |
| 2021-02-05 | $0.07 | $0.07 | 1,563,400 |
| 2021-02-04 | $0.07 | $0.07 | 2,552,300 |
| 2021-02-03 | $0.07 | $0.07 | 1,512,600 |
| 2021-02-02 | $0.06 | $0.06 | 1,302,600 |
| 2021-02-01 | $0.06 | $0.06 | 936,500 |
| 2021-01-29 | $0.06 | $0.06 | 1,054,300 |
| 2021-01-28 | $0.06 | $0.06 | 1,631,100 |
| 2021-01-27 | $0.06 | $0.06 | 2,358,200 |
| 2021-01-26 | $0.06 | $0.06 | 2,964,100 |
| 2021-01-25 | $0.06 | $0.06 | 1,473,400 |
| 2021-01-22 | $0.06 | $0.06 | 672,000 |
| 2021-01-21 | $0.06 | $0.06 | 1,952,600 |
| 2021-01-20 | $0.05 | $0.05 | 1,832,500 |
| 2021-01-19 | $0.06 | $0.06 | 1,082,900 |
| 2021-01-15 | $0.05 | $0.05 | 1,117,800 |
| 2021-01-14 | $0.05 | $0.05 | 961,900 |
| 2021-01-13 | $0.05 | $0.05 | 1,088,400 |
| 2021-01-12 | $0.05 | $0.05 | 892,600 |
| 2021-01-11 | $0.05 | $0.05 | 1,016,500 |
| 2021-01-08 | $0.05 | $0.05 | 2,237,700 |
| 2021-01-07 | $0.05 | $0.05 | 3,228,500 |
| 2021-01-06 | $0.05 | $0.05 | 726,700 |
| 2021-01-05 | $0.05 | $0.05 | 305,100 |
| 2021-01-04 | $0.05 | $0.05 | 898,300 |