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
- 2019-08-14 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 | $0.07 | $0.07 | 799,482 |
| 2021-12-30 | $0.05 | $0.05 | 378,249 |
| 2021-12-29 | $0.05 | $0.05 | 622,418 |
| 2021-12-28 | $0.05 | $0.05 | 1,657,595 |
| 2021-12-27 | $0.05 | $0.05 | 2,199,353 |
| 2021-12-23 | $0.06 | $0.06 | 108,386 |
| 2021-12-22 | $0.06 | $0.06 | 223,639 |
| 2021-12-21 | $0.06 | $0.06 | 670,469 |
| 2021-12-20 | $0.06 | $0.06 | 1,700,376 |
| 2021-12-17 | $0.07 | $0.07 | 194,874 |
| 2021-12-16 | $0.06 | $0.06 | 1,934,280 |
| 2021-12-15 | $0.06 | $0.06 | 245,848 |
| 2021-12-14 | $0.07 | $0.07 | 351,724 |
| 2021-12-13 | $0.07 | $0.07 | 515,395 |
| 2021-12-10 | $0.07 | $0.07 | 702,186 |
| 2021-12-09 | $0.07 | $0.07 | 363,739 |
| 2021-12-08 | $0.08 | $0.08 | 166,616 |
| 2021-12-07 | $0.08 | $0.08 | 617,731 |
| 2021-12-06 | $0.08 | $0.08 | 985,863 |
| 2021-12-03 | $0.07 | $0.07 | 3,051,027 |
| 2021-12-02 | $0.06 | $0.06 | 1,009,896 |
| 2021-12-01 | $0.06 | $0.06 | 972,122 |
| 2021-11-30 | $0.07 | $0.07 | 632,783 |
| 2021-11-29 | $0.07 | $0.07 | 656,613 |
| 2021-11-26 | $0.07 | $0.07 | 281,811 |
| 2021-11-24 | $0.08 | $0.08 | 408,753 |
| 2021-11-23 | $0.07 | $0.07 | 554,484 |
| 2021-11-22 | $0.08 | $0.08 | 481,224 |
| 2021-11-19 | $0.08 | $0.08 | 645,234 |
| 2021-11-18 | $0.08 | $0.08 | 828,380 |
| 2021-11-17 | $0.07 | $0.07 | 518,975 |
| 2021-11-16 | $0.07 | $0.07 | 1,109,675 |
| 2021-11-15 | $0.08 | $0.08 | 863,365 |
| 2021-11-12 | $0.08 | $0.08 | 892,003 |
| 2021-11-11 | $0.08 | $0.08 | 635,170 |
| 2021-11-10 | $0.08 | $0.08 | 419,640 |
| 2021-11-09 | $0.09 | $0.09 | 381,637 |
| 2021-11-08 | $0.07 | $0.07 | 627,386 |
| 2021-11-05 | $0.09 | $0.09 | 970,616 |
| 2021-11-04 | $0.09 | $0.09 | 1,460,029 |
| 2021-11-03 | $0.07 | $0.07 | 586,237 |
| 2021-11-02 | $0.08 | $0.08 | 1,026,340 |
| 2021-11-01 | $0.07 | $0.07 | 2,394,691 |
| 2021-10-29 | $0.06 | $0.06 | 1,618,957 |
| 2021-10-28 | $0.06 | $0.06 | 3,308,711 |
| 2021-10-27 | $0.07 | $0.07 | 2,413,302 |
| 2021-10-26 | $0.08 | $0.08 | 1,624,268 |
| 2021-10-25 | $0.07 | $0.07 | 10,636,049 |
| 2021-10-22 | $0.10 | $0.10 | 1,626,280 |
| 2021-10-21 | $0.10 | $0.10 | 6,799,331 |
| 2021-10-20 | $0.15 | $0.15 | 804,553 |
| 2021-10-19 | $0.14 | $0.14 | 1,325,711 |
| 2021-10-18 | $0.13 | $0.13 | 2,066,473 |
| 2021-10-15 | $0.14 | $0.14 | 2,860,971 |
| 2021-10-14 | $0.12 | $0.12 | 1,770,853 |
| 2021-10-13 | $0.10 | $0.10 | 2,711,545 |
| 2021-10-12 | $0.10 | $0.10 | 3,618,906 |
| 2021-10-11 | $0.11 | $0.11 | 2,206,660 |
| 2021-10-08 | $0.11 | $0.11 | 1,649,969 |
| 2021-10-07 | $0.11 | $0.11 | 1,841,198 |
| 2021-10-06 | $0.12 | $0.12 | 2,974,245 |
| 2021-10-05 | $0.13 | $0.13 | 1,276,429 |
| 2021-10-04 | $0.14 | $0.14 | 6,508,211 |
| 2021-10-01 | $0.12 | $0.12 | 2,686,218 |
| 2021-09-30 | $0.13 | $0.13 | 4,326,098 |
| 2021-09-29 | $0.13 | $0.13 | 3,797,498 |
| 2021-09-28 | $0.13 | $0.13 | 6,583,751 |
| 2021-09-27 | $0.13 | $0.13 | 9,167,376 |
| 2021-09-24 | $0.18 | $0.18 | 3,603,656 |
| 2021-09-23 | $0.11 | $0.11 | 8,180,946 |
| 2021-09-22 | $0.08 | $0.08 | 4,532,395 |
| 2021-09-21 | $0.07 | $0.07 | 2,604,857 |
| 2021-09-20 | $0.10 | $0.10 | 2,936,664 |
| 2021-09-17 | $0.08 | $0.08 | 3,275,925 |
| 2021-09-16 | $0.08 | $0.08 | 5,320,736 |
| 2021-09-15 | $0.11 | $0.11 | 6,697,957 |
| 2021-09-14 | $0.05 | $0.05 | 3,011,739 |
| 2021-09-13 | $0.05 | $0.05 | 500,013 |
| 2021-09-10 | $0.05 | $0.05 | 1,122,804 |
| 2021-09-09 | $0.04 | $0.04 | 800,788 |
| 2021-09-08 | $0.04 | $0.04 | 248,572 |
| 2021-09-07 | $0.05 | $0.05 | 485,383 |
| 2021-09-03 | $0.05 | $0.05 | 471,110 |
| 2021-09-02 | $0.05 | $0.05 | 111,487 |
| 2021-09-01 | $0.05 | $0.05 | 651,962 |
| 2021-08-31 | $0.05 | $0.05 | 629,805 |
| 2021-08-30 | $0.05 | $0.05 | 994,569 |
| 2021-08-27 | $0.04 | $0.04 | 3,953,920 |
| 2021-08-26 | $0.04 | $0.04 | 1,259,062 |
| 2021-08-25 | $0.05 | $0.05 | 833,904 |
| 2021-08-24 | $0.05 | $0.05 | 872,256 |
| 2021-08-23 | $0.05 | $0.05 | 701,346 |
| 2021-08-20 | $0.05 | $0.05 | 180,370 |
| 2021-08-19 | $0.05 | $0.05 | 317,080 |
| 2021-08-18 | $0.05 | $0.05 | 1,387,467 |
| 2021-08-17 | $0.06 | $0.06 | 917,959 |
| 2021-08-16 | $0.06 | $0.06 | 225,418 |
| 2021-08-13 | $0.06 | $0.06 | 383,980 |
| 2021-08-12 | $0.06 | $0.06 | 153,182 |
| 2021-08-11 | $0.05 | $0.05 | 348,332 |
| 2021-08-10 | $0.05 | $0.05 | 386,502 |
| 2021-08-09 | $0.05 | $0.05 | 1,206,019 |
| 2021-08-06 | $0.05 | $0.05 | 625,233 |
| 2021-08-05 | $0.05 | $0.05 | 924,225 |
| 2021-08-04 | $0.06 | $0.06 | 511,365 |
| 2021-08-03 | $0.06 | $0.06 | 1,400,228 |
| 2021-08-02 | $0.06 | $0.06 | 1,325,165 |
| 2021-07-30 | $0.05 | $0.05 | 1,137,518 |
| 2021-07-29 | $0.05 | $0.05 | 754,792 |
| 2021-07-28 | $0.05 | $0.05 | 862,679 |
| 2021-07-27 | $0.05 | $0.05 | 982,942 |
| 2021-07-26 | $0.06 | $0.06 | 2,205,804 |
| 2021-07-23 | $0.07 | $0.07 | 1,082,165 |
| 2021-07-22 | $0.05 | $0.05 | 979,059 |
| 2021-07-21 | $0.06 | $0.06 | 1,116,369 |
| 2021-07-20 | $0.06 | $0.06 | 913,834 |
| 2021-07-19 | $0.06 | $0.06 | 560,324 |
| 2021-07-16 | $0.07 | $0.07 | 182,350 |
| 2021-07-15 | $0.07 | $0.07 | 439,094 |
| 2021-07-14 | $0.08 | $0.08 | 64,364 |
| 2021-07-13 | $0.08 | $0.08 | 1,281,498 |
| 2021-07-12 | $0.08 | $0.08 | 1,577,201 |
| 2021-07-09 | $0.08 | $0.08 | 789,177 |
| 2021-07-08 | $0.07 | $0.07 | 492,808 |
| 2021-07-07 | $0.07 | $0.07 | 497,634 |
| 2021-07-06 | $0.07 | $0.07 | 1,205,301 |
| 2021-07-02 | $0.07 | $0.07 | 1,650,241 |
| 2021-07-01 | $0.08 | $0.08 | 990,613 |
| 2021-06-30 | $0.07 | $0.07 | 789,914 |
| 2021-06-29 | $0.07 | $0.07 | 363,374 |
| 2021-06-28 | $0.07 | $0.07 | 353,697 |
| 2021-06-25 | $0.06 | $0.06 | 625,448 |
| 2021-06-24 | $0.06 | $0.06 | 80,344 |
| 2021-06-23 | $0.07 | $0.07 | 323,924 |
| 2021-06-22 | $0.07 | $0.07 | 1,093,548 |
| 2021-06-21 | $0.06 | $0.06 | 213,591 |
| 2021-06-18 | $0.07 | $0.07 | 631,671 |
| 2021-06-17 | $0.07 | $0.07 | 88,272 |
| 2021-06-16 | $0.07 | $0.07 | 839,643 |
| 2021-06-15 | $0.07 | $0.07 | 903,143 |
| 2021-06-14 | $0.08 | $0.08 | 328,851 |
| 2021-06-11 | $0.09 | $0.09 | 1,010,278 |
| 2021-06-10 | $0.08 | $0.08 | 1,219,184 |
| 2021-06-09 | $0.07 | $0.07 | 104,178 |
| 2021-06-08 | $0.07 | $0.07 | 401,280 |
| 2021-06-07 | $0.07 | $0.07 | 757,613 |
| 2021-06-04 | $0.07 | $0.07 | 251,400 |
| 2021-06-03 | $0.07 | $0.07 | 171,635 |
| 2021-06-02 | $0.07 | $0.07 | 298,643 |
| 2021-06-01 | $0.07 | $0.07 | 565,916 |
| 2021-05-28 | $0.08 | $0.08 | 639,791 |
| 2021-05-27 | $0.08 | $0.08 | 385,325 |
| 2021-05-26 | $0.09 | $0.09 | 371,434 |
| 2021-05-25 | $0.08 | $0.08 | 629,066 |
| 2021-05-24 | $0.06 | $0.06 | 1,763,221 |
| 2021-05-21 | $0.06 | $0.06 | 715,245 |
| 2021-05-20 | $0.05 | $0.05 | 704,776 |
| 2021-05-19 | $0.06 | $0.06 | 1,433,396 |
| 2021-05-18 | $0.05 | $0.05 | 143,265 |
| 2021-05-17 | $0.05 | $0.05 | 1,416,497 |
| 2021-05-14 | $0.06 | $0.06 | 852,919 |
| 2021-05-13 | $0.06 | $0.06 | 852,343 |
| 2021-05-12 | $0.07 | $0.07 | 411,039 |
| 2021-05-11 | $0.07 | $0.07 | 1,163,709 |
| 2021-05-10 | $0.08 | $0.08 | 596,336 |
| 2021-05-07 | $0.09 | $0.09 | 1,038,352 |
| 2021-05-06 | $0.11 | $0.11 | 4,440,813 |
| 2021-05-05 | $0.07 | $0.07 | 240,385 |
| 2021-05-04 | $0.08 | $0.08 | 381,910 |
| 2021-05-03 | $0.10 | $0.10 | 288,399 |
| 2021-04-30 | $0.10 | $0.10 | 320,508 |
| 2021-04-29 | $0.11 | $0.11 | 200,695 |
| 2021-04-28 | $0.11 | $0.11 | 207,085 |
| 2021-04-27 | $0.13 | $0.13 | 173,301 |
| 2021-04-26 | $0.13 | $0.13 | 53,769 |
| 2021-04-23 | $0.12 | $0.12 | 236,046 |
| 2021-04-22 | $0.14 | $0.14 | 118,796 |
| 2021-04-21 | $0.14 | $0.14 | 103,073 |
| 2021-04-20 | $0.14 | $0.14 | 65,819 |
| 2021-04-19 | $0.15 | $0.15 | 78,994 |
| 2021-04-16 | $0.16 | $0.16 | 66,915 |
| 2021-04-15 | $0.15 | $0.15 | 183,517 |
| 2021-04-14 | $0.15 | $0.15 | 41,283 |
| 2021-04-13 | $0.17 | $0.17 | 86,260 |
| 2021-04-12 | $0.18 | $0.18 | 131,663 |
| 2021-04-09 | $0.20 | $0.20 | 45,723 |
| 2021-04-08 | $0.21 | $0.21 | 190,945 |
| 2021-04-07 | $0.22 | $0.22 | 245,994 |
| 2021-04-06 | $0.21 | $0.21 | 374,115 |
| 2021-04-05 | $0.19 | $0.19 | 69,570 |
| 2021-04-01 | $0.21 | $0.21 | 89,883 |
| 2021-03-31 | $0.23 | $0.23 | 118,033 |
| 2021-03-30 | $0.27 | $0.27 | 27,355 |
| 2021-03-29 | $0.25 | $0.25 | 48,766 |
| 2021-03-26 | $0.25 | $0.25 | 52,680 |
| 2021-03-25 | $0.25 | $0.25 | 83,706 |
| 2021-03-24 | $0.27 | $0.27 | 81,559 |
| 2021-03-23 | $0.29 | $0.29 | 46,772 |
| 2021-03-22 | $0.30 | $0.30 | 256,193 |
| 2021-03-19 | $0.32 | $0.32 | 597,100 |
| 2021-03-18 | $0.38 | $0.38 | 393,592 |
| 2021-03-17 | $0.40 | $0.40 | 1,430,967 |
| 2021-03-16 | $0.35 | $0.35 | 185,780 |
| 2021-03-15 | $0.32 | $0.32 | 123,446 |
| 2021-03-12 | $0.28 | $0.28 | 66,394 |
| 2021-03-11 | $0.30 | $0.30 | 270,305 |
| 2021-03-10 | $0.31 | $0.31 | 154,345 |
| 2021-03-09 | $0.26 | $0.26 | 133,805 |
| 2021-03-08 | $0.29 | $0.29 | 34,485 |
| 2021-03-05 | $0.30 | $0.30 | 48,000 |
| 2021-03-04 | $0.31 | $0.31 | 105,331 |
| 2021-03-03 | $0.33 | $0.33 | 31,126 |
| 2021-03-02 | $0.35 | $0.35 | 151,414 |
| 2021-03-01 | $0.33 | $0.33 | 151,461 |
| 2021-02-26 | $0.34 | $0.34 | 114,227 |
| 2021-02-25 | $0.30 | $0.30 | 355,515 |
| 2021-02-24 | $0.36 | $0.36 | 64,856 |
| 2021-02-23 | $0.34 | $0.34 | 110,426 |
| 2021-02-22 | $0.37 | $0.37 | 73,630 |
| 2021-02-19 | $0.41 | $0.41 | 143,848 |
| 2021-02-18 | $0.47 | $0.47 | 140,756 |
| 2021-02-17 | $0.65 | $0.65 | 130,133 |
| 2021-02-16 | $0.55 | $0.55 | 32,926 |
| 2021-02-12 | $0.64 | $0.64 | 57,989 |
| 2021-02-11 | $0.64 | $0.64 | 168,605 |
| 2021-02-10 | $0.58 | $0.58 | 31,704 |
| 2021-02-09 | $0.56 | $0.56 | 64,441 |
| 2021-02-08 | $0.57 | $0.57 | 45,657 |
| 2021-02-05 | $0.59 | $0.59 | 91,441 |
| 2021-02-04 | $0.46 | $0.46 | 14,200 |
| 2021-02-03 | $0.45 | $0.45 | 55,597 |
| 2021-02-02 | $0.48 | $0.48 | 84,786 |
| 2021-02-01 | $0.51 | $0.51 | 66,862 |
| 2021-01-29 | $0.62 | $0.62 | 53,463 |
| 2021-01-28 | $0.73 | $0.73 | 81,468 |
| 2021-01-27 | $0.65 | $0.65 | 140,464 |
| 2021-01-26 | $0.63 | $0.63 | 51,390 |
| 2021-01-25 | $0.59 | $0.59 | 77,898 |
| 2021-01-22 | $0.54 | $0.54 | 85,279 |
| 2021-01-21 | $0.45 | $0.45 | 136,168 |
| 2021-01-20 | $0.40 | $0.40 | 22,481 |
| 2021-01-19 | $0.40 | $0.40 | 58,810 |
| 2021-01-15 | $0.47 | $0.47 | 112,208 |
| 2021-01-14 | $0.30 | $0.30 | 4,500 |
| 2021-01-13 | $0.32 | $0.32 | 56,362 |
| 2021-01-12 | $0.29 | $0.29 | 63,581 |
| 2021-01-11 | $0.28 | $0.28 | 52,704 |
| 2021-01-08 | $0.30 | $0.30 | 1,000 |
| 2021-01-07 | $0.28 | $0.28 | 7,080 |
| 2021-01-06 | $0.34 | $0.34 | 9,289 |
| 2021-01-05 | $0.31 | $0.31 | 8,120 |
| 2021-01-04 | $0.29 | $0.29 | 33,900 |