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
- 2007-08-20 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 | $0.02 | $0.02 | 0 |
| 2021-12-30 | $0.02 | $0.02 | 0 |
| 2021-12-29 | $0.02 | $0.02 | 5,000 |
| 2021-12-28 | $0.02 | $0.02 | 0 |
| 2021-12-27 | $0.02 | $0.02 | 12,509 |
| 2021-12-23 | $0.02 | $0.02 | 11,002 |
| 2021-12-22 | $0.01 | $0.01 | 9,167 |
| 2021-12-21 | $0.01 | $0.01 | 0 |
| 2021-12-20 | $0.01 | $0.01 | 66,012 |
| 2021-12-17 | $0.01 | $0.01 | 7,600 |
| 2021-12-16 | $0.01 | $0.01 | 6,200 |
| 2021-12-15 | $0.02 | $0.02 | 0 |
| 2021-12-14 | $0.02 | $0.02 | 45,500 |
| 2021-12-13 | $0.02 | $0.02 | 23,604 |
| 2021-12-10 | $0.02 | $0.02 | 567 |
| 2021-12-09 | $0.02 | $0.02 | 0 |
| 2021-12-08 | $0.02 | $0.02 | 0 |
| 2021-12-07 | $0.02 | $0.02 | 1,294 |
| 2021-12-06 | $0.02 | $0.02 | 0 |
| 2021-12-03 | $0.02 | $0.02 | 0 |
| 2021-12-02 | $0.02 | $0.02 | 0 |
| 2021-12-01 | $0.02 | $0.02 | 10,439 |
| 2021-11-30 | $0.02 | $0.02 | 20,500 |
| 2021-11-29 | $0.02 | $0.02 | 0 |
| 2021-11-26 | $0.02 | $0.02 | 0 |
| 2021-11-24 | $0.02 | $0.02 | 9,001 |
| 2021-11-23 | $0.02 | $0.02 | 57,557 |
| 2021-11-22 | $0.02 | $0.02 | 1,016 |
| 2021-11-19 | $0.02 | $0.02 | 0 |
| 2021-11-18 | $0.02 | $0.02 | 101 |
| 2021-11-17 | $0.02 | $0.02 | 0 |
| 2021-11-16 | $0.02 | $0.02 | 0 |
| 2021-11-15 | $0.02 | $0.02 | 1,912 |
| 2021-11-12 | $0.02 | $0.02 | 22,408 |
| 2021-11-11 | $0.02 | $0.02 | 1,032 |
| 2021-11-10 | $0.02 | $0.02 | 0 |
| 2021-11-09 | $0.02 | $0.02 | 5,001 |
| 2021-11-08 | $0.02 | $0.02 | 0 |
| 2021-11-05 | $0.02 | $0.02 | 20,992 |
| 2021-11-04 | $0.02 | $0.02 | 23,809 |
| 2021-11-03 | $0.02 | $0.02 | 0 |
| 2021-11-02 | $0.02 | $0.02 | 0 |
| 2021-11-01 | $0.02 | $0.02 | 0 |
| 2021-10-29 | $0.02 | $0.02 | 2,851 |
| 2021-10-28 | $0.02 | $0.02 | 0 |
| 2021-10-27 | $0.02 | $0.02 | 20,000 |
| 2021-10-26 | $0.02 | $0.02 | 20,000 |
| 2021-10-25 | $0.02 | $0.02 | 3,332 |
| 2021-10-22 | $0.02 | $0.02 | 57,414 |
| 2021-10-21 | $0.03 | $0.03 | 746,289 |
| 2021-10-20 | $0.02 | $0.02 | 96,626 |
| 2021-10-19 | $0.02 | $0.02 | 0 |
| 2021-10-18 | $0.02 | $0.02 | 0 |
| 2021-10-15 | $0.02 | $0.02 | 0 |
| 2021-10-14 | $0.02 | $0.02 | 0 |
| 2021-10-13 | $0.02 | $0.02 | 90,208 |
| 2021-10-12 | $0.02 | $0.02 | 10,000 |
| 2021-10-11 | $0.02 | $0.02 | 138,255 |
| 2021-10-08 | $0.02 | $0.02 | 57,772 |
| 2021-10-07 | $0.02 | $0.02 | 37,832 |
| 2021-10-06 | $0.02 | $0.02 | 14,667 |
| 2021-10-05 | $0.02 | $0.02 | 15,010 |
| 2021-10-04 | $0.02 | $0.02 | 546,704 |
| 2021-10-01 | $0.02 | $0.02 | 61,563 |
| 2021-09-30 | $0.03 | $0.03 | 0 |
| 2021-09-29 | $0.03 | $0.03 | 139,040 |
| 2021-09-28 | $0.03 | $0.03 | 464,553 |
| 2021-09-27 | $0.03 | $0.03 | 53,900 |
| 2021-09-24 | $0.03 | $0.03 | 60,000 |
| 2021-09-23 | $0.03 | $0.03 | 185,400 |
| 2021-09-22 | $0.03 | $0.03 | 21,600 |
| 2021-09-21 | $0.03 | $0.03 | 90,949 |
| 2021-09-20 | $0.03 | $0.03 | 207,639 |
| 2021-09-17 | $0.02 | $0.02 | 86,840 |
| 2021-09-16 | $0.02 | $0.02 | 169,200 |
| 2021-09-15 | $0.02 | $0.02 | 583,363 |
| 2021-09-14 | $0.03 | $0.03 | 139,800 |
| 2021-09-13 | $0.03 | $0.03 | 797,251 |
| 2021-09-10 | $0.03 | $0.03 | 351,597 |
| 2021-09-09 | $0.04 | $0.04 | 4,220,488 |
| 2021-09-08 | $0.03 | $0.03 | 1,574,560 |
| 2021-09-07 | $0.02 | $0.02 | 5,100 |
| 2021-09-03 | $0.02 | $0.02 | 40,891 |
| 2021-09-02 | $0.02 | $0.02 | 3,625,970 |
| 2021-09-01 | $0.01 | $0.01 | 47,009 |
| 2021-08-31 | $0.01 | $0.01 | 3,310 |
| 2021-08-30 | $0.01 | $0.01 | 644 |
| 2021-08-27 | $0.01 | $0.01 | 8,974 |
| 2021-08-26 | $0.01 | $0.01 | 15,100 |
| 2021-08-25 | $0.01 | $0.01 | 230,720 |
| 2021-08-24 | $0.01 | $0.01 | 142,886 |
| 2021-08-23 | $0.01 | $0.01 | 0 |
| 2021-08-20 | $0.01 | $0.01 | 15,995 |
| 2021-08-19 | $0.01 | $0.01 | 0 |
| 2021-08-18 | $0.01 | $0.01 | 47,700 |
| 2021-08-17 | $0.02 | $0.02 | 8,941 |
| 2021-08-16 | $0.01 | $0.01 | 10,010 |
| 2021-08-13 | $0.01 | $0.01 | 830,484 |
| 2021-08-12 | $0.02 | $0.02 | 599,566 |
| 2021-08-11 | $0.01 | $0.01 | 22,500 |
| 2021-08-10 | $0.01 | $0.01 | 627,508 |
| 2021-08-09 | $0.01 | $0.01 | 563,342 |
| 2021-08-06 | $0.01 | $0.01 | 323,411 |
| 2021-08-05 | $0.01 | $0.01 | 210,992 |
| 2021-08-04 | $0.02 | $0.02 | 163,608 |
| 2021-08-03 | $0.02 | $0.02 | 311,200 |
| 2021-08-02 | $0.02 | $0.02 | 16,608 |
| 2021-07-30 | $0.02 | $0.02 | 24,336 |
| 2021-07-29 | $0.02 | $0.02 | 122,002 |
| 2021-07-28 | $0.02 | $0.02 | 0 |
| 2021-07-27 | $0.02 | $0.02 | 1,000 |
| 2021-07-26 | $0.02 | $0.02 | 62,125 |
| 2021-07-23 | $0.02 | $0.02 | 0 |
| 2021-07-22 | $0.02 | $0.02 | 0 |
| 2021-07-21 | $0.02 | $0.02 | 0 |
| 2021-07-20 | $0.02 | $0.02 | 0 |
| 2021-07-19 | $0.02 | $0.02 | 35,468 |
| 2021-07-16 | $0.02 | $0.02 | 2,000 |
| 2021-07-15 | $0.02 | $0.02 | 0 |
| 2021-07-14 | $0.02 | $0.02 | 50,608 |
| 2021-07-13 | $0.02 | $0.02 | 80,950 |
| 2021-07-12 | $0.03 | $0.03 | 20,408 |
| 2021-07-09 | $0.02 | $0.02 | 4,000 |
| 2021-07-08 | $0.02 | $0.02 | 16,000 |
| 2021-07-07 | $0.02 | $0.02 | 0 |
| 2021-07-06 | $0.02 | $0.02 | 100,010 |
| 2021-07-02 | $0.02 | $0.02 | 30,000 |
| 2021-07-01 | $0.02 | $0.02 | 0 |
| 2021-06-30 | $0.02 | $0.02 | 21,968 |
| 2021-06-29 | $0.02 | $0.02 | 1,000 |
| 2021-06-28 | $0.03 | $0.03 | 760,416 |
| 2021-06-25 | $0.03 | $0.03 | 95,600 |
| 2021-06-24 | $0.02 | $0.02 | 25,000 |
| 2021-06-23 | $0.02 | $0.02 | 0 |
| 2021-06-22 | $0.02 | $0.02 | 25,074 |
| 2021-06-21 | $0.02 | $0.02 | 1,100 |
| 2021-06-18 | $0.02 | $0.02 | 0 |
| 2021-06-17 | $0.02 | $0.02 | 25,008 |
| 2021-06-16 | $0.02 | $0.02 | 25,000 |
| 2021-06-15 | $0.02 | $0.02 | 0 |
| 2021-06-14 | $0.02 | $0.02 | 95,000 |
| 2021-06-11 | $0.02 | $0.02 | 10,300 |
| 2021-06-10 | $0.02 | $0.02 | 0 |
| 2021-06-09 | $0.02 | $0.02 | 80,000 |
| 2021-06-08 | $0.02 | $0.02 | 21,476 |
| 2021-06-07 | $0.02 | $0.02 | 3,054 |
| 2021-06-04 | $0.02 | $0.02 | 2,000 |
| 2021-06-03 | $0.02 | $0.02 | 0 |
| 2021-06-02 | $0.02 | $0.02 | 2,368 |
| 2021-06-01 | $0.02 | $0.02 | 47,108 |
| 2021-05-28 | $0.02 | $0.02 | 12,000 |
| 2021-05-27 | $0.02 | $0.02 | 28,398 |
| 2021-05-26 | $0.02 | $0.02 | 0 |
| 2021-05-25 | $0.02 | $0.02 | 0 |
| 2021-05-24 | $0.02 | $0.02 | 10,800 |
| 2021-05-21 | $0.02 | $0.02 | 0 |
| 2021-05-20 | $0.02 | $0.02 | 2,000 |
| 2021-05-19 | $0.02 | $0.02 | 935,509 |
| 2021-05-18 | $0.02 | $0.02 | 1,010 |
| 2021-05-17 | $0.02 | $0.02 | 60,000 |
| 2021-05-14 | $0.02 | $0.02 | 6,403 |
| 2021-05-13 | $0.02 | $0.02 | 344,281 |
| 2021-05-12 | $0.02 | $0.02 | 11,008 |
| 2021-05-11 | $0.02 | $0.02 | 108 |
| 2021-05-10 | $0.02 | $0.02 | 87,200 |
| 2021-05-07 | $0.02 | $0.02 | 16,016 |
| 2021-05-06 | $0.02 | $0.02 | 26,000 |
| 2021-05-05 | $0.02 | $0.02 | 106,100 |
| 2021-05-04 | $0.02 | $0.02 | 51,500 |
| 2021-05-03 | $0.02 | $0.02 | 397,564 |
| 2021-04-30 | $0.02 | $0.02 | 3,259,614 |
| 2021-04-29 | $0.02 | $0.02 | 58,343 |
| 2021-04-28 | $0.02 | $0.02 | 259,143 |
| 2021-04-27 | $0.03 | $0.03 | 3,171,251 |
| 2021-04-26 | $0.01 | $0.01 | 5,450 |
| 2021-04-23 | $0.02 | $0.02 | 220,200 |
| 2021-04-22 | $0.01 | $0.01 | 15,750 |
| 2021-04-21 | $0.01 | $0.01 | 3,557 |
| 2021-04-20 | $0.01 | $0.01 | 0 |
| 2021-04-19 | $0.01 | $0.01 | 0 |
| 2021-04-16 | $0.01 | $0.01 | 100,788 |
| 2021-04-15 | $0.02 | $0.02 | 0 |
| 2021-04-14 | $0.02 | $0.02 | 52,300 |
| 2021-04-13 | $0.02 | $0.02 | 0 |
| 2021-04-12 | $0.02 | $0.02 | 54,932 |
| 2021-04-09 | $0.02 | $0.02 | 21,100 |
| 2021-04-08 | $0.02 | $0.02 | 500 |
| 2021-04-07 | $0.02 | $0.02 | 11,488 |
| 2021-04-06 | $0.02 | $0.02 | 4,115 |
| 2021-04-05 | $0.02 | $0.02 | 0 |
| 2021-04-01 | $0.02 | $0.02 | 0 |
| 2021-03-31 | $0.02 | $0.02 | 0 |
| 2021-03-30 | $0.02 | $0.02 | 4,850 |
| 2021-03-29 | $0.02 | $0.02 | 41,088 |
| 2021-03-26 | $0.02 | $0.02 | 4,053 |
| 2021-03-25 | $0.03 | $0.03 | 0 |
| 2021-03-24 | $0.03 | $0.03 | 0 |
| 2021-03-23 | $0.03 | $0.03 | 350,163 |
| 2021-03-22 | $0.02 | $0.02 | 25,839 |
| 2021-03-19 | $0.02 | $0.02 | 0 |
| 2021-03-18 | $0.02 | $0.02 | 280,200 |
| 2021-03-17 | $0.02 | $0.02 | 605,070 |
| 2021-03-16 | $0.02 | $0.02 | 1,750 |
| 2021-03-15 | $0.03 | $0.03 | 20,280 |
| 2021-03-12 | $0.02 | $0.02 | 22,080 |
| 2021-03-11 | $0.02 | $0.02 | 0 |
| 2021-03-10 | $0.02 | $0.02 | 234,697 |
| 2021-03-09 | $0.02 | $0.02 | 339,746 |
| 2021-03-08 | $0.01 | $0.01 | 0 |
| 2021-03-05 | $0.01 | $0.01 | 43,620 |
| 2021-03-04 | $0.02 | $0.02 | 103,000 |
| 2021-03-03 | $0.02 | $0.02 | 891,782 |
| 2021-03-02 | $0.02 | $0.02 | 9,358 |
| 2021-03-01 | $0.02 | $0.02 | 91,100 |
| 2021-02-26 | $0.01 | $0.01 | 555,950 |
| 2021-02-25 | $0.01 | $0.01 | 10,108 |
| 2021-02-24 | $0.02 | $0.02 | 7,500 |
| 2021-02-23 | $0.02 | $0.02 | 77,500 |
| 2021-02-22 | $0.02 | $0.02 | 0 |
| 2021-02-19 | $0.02 | $0.02 | 4,115 |
| 2021-02-18 | $0.02 | $0.02 | 2,000 |
| 2021-02-17 | $0.02 | $0.02 | 20,000 |
| 2021-02-16 | $0.02 | $0.02 | 0 |
| 2021-02-12 | $0.02 | $0.02 | 206,461 |
| 2021-02-11 | $0.02 | $0.02 | 1,041,132 |
| 2021-02-10 | $0.01 | $0.01 | 133,272 |
| 2021-02-09 | $0.01 | $0.01 | 65,000 |
| 2021-02-08 | $0.01 | $0.01 | 124,100 |
| 2021-02-05 | $0.01 | $0.01 | 329,249 |
| 2021-02-04 | $0.01 | $0.01 | 1,031,512 |
| 2021-02-03 | $0.01 | $0.01 | 20,000 |
| 2021-02-02 | $0.01 | $0.01 | 124,801 |
| 2021-02-01 | $0.01 | $0.01 | 15,000 |
| 2021-01-29 | $0.01 | $0.01 | 102,238 |
| 2021-01-28 | $0.01 | $0.01 | 1,418,485 |
| 2021-01-27 | $0.02 | $0.02 | 966,712 |
| 2021-01-26 | $0.01 | $0.01 | 806,500 |
| 2021-01-25 | $0.01 | $0.01 | 480,800 |
| 2021-01-22 | $0.01 | $0.01 | 197,135 |
| 2021-01-21 | $0.01 | $0.01 | 0 |
| 2021-01-20 | $0.01 | $0.01 | 0 |
| 2021-01-19 | $0.01 | $0.01 | 31,000 |
| 2021-01-15 | $0.01 | $0.01 | 0 |
| 2021-01-14 | $0.01 | $0.01 | 120,500 |
| 2021-01-13 | $0.01 | $0.01 | 0 |
| 2021-01-12 | $0.01 | $0.01 | 1,000 |
| 2021-01-11 | $0.01 | $0.01 | 12,000 |
| 2021-01-08 | $0.01 | $0.01 | 17,000 |
| 2021-01-07 | $0.01 | $0.01 | 0 |
| 2021-01-06 | $0.01 | $0.01 | 525,000 |
| 2021-01-05 | $0.02 | $0.02 | 648,153 |
| 2021-01-04 | $0.02 | $0.02 | 400,000 |