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
- 2009-12-30 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 | 1,123,573 |
| 2021-12-30 | $0.06 | $0.06 | 1,372,430 |
| 2021-12-29 | $0.06 | $0.06 | 2,740,793 |
| 2021-12-28 | $0.06 | $0.06 | 3,779,926 |
| 2021-12-27 | $0.07 | $0.07 | 3,627,165 |
| 2021-12-23 | $0.08 | $0.08 | 4,498,461 |
| 2021-12-22 | $0.07 | $0.07 | 2,774,576 |
| 2021-12-21 | $0.07 | $0.07 | 3,329,554 |
| 2021-12-20 | $0.10 | $0.10 | 1,765,946 |
| 2021-12-17 | $0.11 | $0.11 | 2,566,990 |
| 2021-12-16 | $0.12 | $0.12 | 4,028,224 |
| 2021-12-15 | $0.11 | $0.11 | 1,329,361 |
| 2021-12-14 | $0.11 | $0.11 | 3,244,434 |
| 2021-12-13 | $0.11 | $0.11 | 3,662,475 |
| 2021-12-10 | $0.11 | $0.11 | 4,601,620 |
| 2021-12-09 | $0.13 | $0.13 | 981,819 |
| 2021-12-08 | $0.14 | $0.14 | 3,466,669 |
| 2021-12-07 | $0.14 | $0.14 | 657,268 |
| 2021-12-06 | $0.16 | $0.16 | 1,210,528 |
| 2021-12-03 | $0.17 | $0.17 | 594,858 |
| 2021-12-02 | $0.18 | $0.18 | 2,001,027 |
| 2021-12-01 | $0.22 | $0.22 | 127,477 |
| 2021-11-30 | $0.22 | $0.22 | 202,191 |
| 2021-11-29 | $0.23 | $0.23 | 277,517 |
| 2021-11-26 | $0.23 | $0.22 | 76,058 |
| 2021-11-24 | $0.23 | $0.23 | 229,176 |
| 2021-11-23 | $0.22 | $0.22 | 242,147 |
| 2021-11-22 | $0.21 | $0.21 | 469,066 |
| 2021-11-19 | $0.23 | $0.23 | 269,395 |
| 2021-11-18 | $0.21 | $0.21 | 1,269,319 |
| 2021-11-17 | $0.18 | $0.18 | 1,056,341 |
| 2021-11-16 | $0.20 | $0.20 | 802,974 |
| 2021-11-15 | $0.22 | $0.22 | 1,330,673 |
| 2021-11-12 | $0.23 | $0.23 | 1,360,972 |
| 2021-11-11 | $0.25 | $0.25 | 181,810 |
| 2021-11-10 | $0.25 | $0.25 | 191,627 |
| 2021-11-09 | $0.26 | $0.26 | 300,187 |
| 2021-11-08 | $0.25 | $0.25 | 197,531 |
| 2021-11-05 | $0.24 | $0.24 | 443,923 |
| 2021-11-04 | $0.25 | $0.25 | 767,554 |
| 2021-11-03 | $0.26 | $0.26 | 230,890 |
| 2021-11-02 | $0.26 | $0.26 | 340,342 |
| 2021-11-01 | $0.26 | $0.26 | 792,009 |
| 2021-10-29 | $0.27 | $0.27 | 176,389 |
| 2021-10-28 | $0.29 | $0.29 | 546,927 |
| 2021-10-27 | $0.31 | $0.31 | 1,102,365 |
| 2021-10-26 | $0.28 | $0.28 | 1,835,751 |
| 2021-10-25 | $0.26 | $0.26 | 631,809 |
| 2021-10-22 | $0.22 | $0.22 | 778,096 |
| 2021-10-21 | $0.26 | $0.26 | 160,915 |
| 2021-10-20 | $0.27 | $0.27 | 562,731 |
| 2021-10-19 | $0.25 | $0.25 | 218,402 |
| 2021-10-18 | $0.26 | $0.26 | 335,714 |
| 2021-10-15 | $0.25 | $0.25 | 419,699 |
| 2021-10-14 | $0.25 | $0.25 | 1,053,697 |
| 2021-10-13 | $0.27 | $0.27 | 1,533,681 |
| 2021-10-12 | $0.32 | $0.32 | 717,941 |
| 2021-10-11 | $0.34 | $0.34 | 131,190 |
| 2021-10-08 | $0.34 | $0.34 | 283,611 |
| 2021-10-07 | $0.35 | $0.35 | 154,052 |
| 2021-10-06 | $0.33 | $0.33 | 230,879 |
| 2021-10-05 | $0.34 | $0.34 | 305,509 |
| 2021-10-04 | $0.35 | $0.35 | 396,689 |
| 2021-10-01 | $0.36 | $0.36 | 1,430,738 |
| 2021-09-30 | $0.33 | $0.33 | 432,995 |
| 2021-09-29 | $0.36 | $0.36 | 436,533 |
| 2021-09-28 | $0.34 | $0.34 | 438,327 |
| 2021-09-27 | $0.33 | $0.33 | 566,463 |
| 2021-09-24 | $0.37 | $0.37 | 275,993 |
| 2021-09-23 | $0.37 | $0.37 | 1,086,879 |
| 2021-09-22 | $0.37 | $0.37 | 1,731,535 |
| 2021-09-21 | $0.33 | $0.33 | 391,998 |
| 2021-09-20 | $0.34 | $0.34 | 372,018 |
| 2021-09-17 | $0.36 | $0.36 | 245,703 |
| 2021-09-16 | $0.35 | $0.35 | 705,510 |
| 2021-09-15 | $0.39 | $0.39 | 417,264 |
| 2021-09-14 | $0.41 | $0.41 | 1,882,910 |
| 2021-09-13 | $0.38 | $0.38 | 1,369,617 |
| 2021-09-10 | $0.38 | $0.38 | 562,703 |
| 2021-09-09 | $0.38 | $0.38 | 300,946 |
| 2021-09-08 | $0.37 | $0.37 | 625,232 |
| 2021-09-07 | $0.35 | $0.35 | 667,904 |
| 2021-09-03 | $0.33 | $0.33 | 621,221 |
| 2021-09-02 | $0.31 | $0.31 | 338,000 |
| 2021-09-01 | $0.28 | $0.28 | 340,083 |
| 2021-08-31 | $0.29 | $0.29 | 518,548 |
| 2021-08-30 | $0.28 | $0.28 | 390,623 |
| 2021-08-27 | $0.28 | $0.28 | 831,344 |
| 2021-08-26 | $0.29 | $0.29 | 675,793 |
| 2021-08-25 | $0.30 | $0.30 | 704,735 |
| 2021-08-24 | $0.32 | $0.32 | 1,390,358 |
| 2021-08-23 | $0.33 | $0.33 | 872,206 |
| 2021-08-20 | $0.38 | $0.38 | 614,817 |
| 2021-08-19 | $0.39 | $0.39 | 612,497 |
| 2021-08-18 | $0.39 | $0.39 | 750,641 |
| 2021-08-17 | $0.39 | $0.39 | 1,202,302 |
| 2021-08-16 | $0.40 | $0.40 | 3,873,452 |
| 2021-08-13 | $0.43 | $0.43 | 4,809,998 |
| 2021-08-12 | $0.27 | $0.27 | 1,047,990 |
| 2021-08-11 | $0.21 | $0.21 | 997,489 |
| 2021-08-10 | $0.23 | $0.23 | 829,030 |
| 2021-08-09 | $0.23 | $0.23 | 2,045,680 |
| 2021-08-06 | $0.26 | $0.26 | 1,378,987 |
| 2021-08-05 | $0.29 | $0.29 | 1,284,550 |
| 2021-08-04 | $0.26 | $0.26 | 2,696,777 |
| 2021-08-03 | $0.30 | $0.30 | 836,140 |
| 2021-08-02 | $0.32 | $0.32 | 3,546,069 |
| 2021-07-30 | $0.40 | $0.40 | 1,349,487 |
| 2021-07-29 | $0.43 | $0.43 | 679,547 |
| 2021-07-28 | $0.45 | $0.45 | 833,944 |
| 2021-07-27 | $0.47 | $0.47 | 698,469 |
| 2021-07-26 | $0.47 | $0.47 | 1,434,479 |
| 2021-07-23 | $0.43 | $0.43 | 1,742,268 |
| 2021-07-22 | $0.43 | $0.43 | 832,762 |
| 2021-07-21 | $0.43 | $0.43 | 4,650,807 |
| 2021-07-20 | $0.45 | $0.45 | 1,686,527 |
| 2021-07-19 | $0.41 | $0.41 | 3,609,102 |
| 2021-07-16 | $0.55 | $0.55 | 1,846,534 |
| 2021-07-15 | $0.58 | $0.58 | 2,540,393 |
| 2021-07-14 | $0.60 | $0.60 | 5,178,935 |
| 2021-07-13 | $0.62 | $0.62 | 9,586,469 |
| 2021-07-12 | $0.46 | $0.46 | 6,917,368 |
| 2021-07-09 | $0.60 | $0.60 | 7,782,843 |
| 2021-07-08 | $0.38 | $0.38 | 6,510,894 |
| 2021-07-07 | $0.42 | $0.42 | 11,715,404 |
| 2021-07-06 | $0.26 | $0.26 | 4,417,782 |
| 2021-07-02 | $0.19 | $0.19 | 3,495,011 |
| 2021-07-01 | $0.22 | $0.22 | 2,217,344 |
| 2021-06-30 | $0.18 | $0.18 | 1,454,503 |
| 2021-06-29 | $0.19 | $0.19 | 1,869,946 |
| 2021-06-28 | $0.20 | $0.20 | 3,195,994 |
| 2021-06-25 | $0.22 | $0.22 | 1,164,665 |
| 2021-06-24 | $0.20 | $0.20 | 2,656,656 |
| 2021-06-23 | $0.17 | $0.17 | 2,830,243 |
| 2021-06-22 | $0.19 | $0.19 | 6,470,967 |
| 2021-06-21 | $0.24 | $0.24 | 9,875,194 |
| 2021-06-18 | $0.16 | $0.16 | 2,671,765 |
| 2021-06-17 | $0.13 | $0.13 | 1,753,055 |
| 2021-06-16 | $0.12 | $0.12 | 2,225,568 |
| 2021-06-15 | $0.12 | $0.12 | 2,243,133 |
| 2021-06-14 | $0.09 | $0.09 | 3,454,834 |
| 2021-06-11 | $0.08 | $0.08 | 2,022,188 |
| 2021-06-10 | $0.08 | $0.08 | 2,701,940 |
| 2021-06-09 | $0.08 | $0.08 | 1,781,596 |
| 2021-06-08 | $0.09 | $0.09 | 3,766,036 |
| 2021-06-07 | $0.09 | $0.09 | 5,713,225 |
| 2021-06-04 | $0.11 | $0.11 | 3,590,598 |
| 2021-06-03 | $0.12 | $0.12 | 8,625,171 |
| 2021-06-02 | $0.15 | $0.15 | 9,826,397 |
| 2021-06-01 | $0.15 | $0.15 | 31,526,737 |
| 2021-05-28 | $0.14 | $0.14 | 96,351,951 |
| 2021-05-27 | $0.05 | $0.05 | 52,691,297 |
| 2021-05-26 | $0.03 | $0.03 | 437,095 |
| 2021-05-25 | $0.03 | $0.03 | 353,034 |
| 2021-05-24 | $0.03 | $0.03 | 167,423 |
| 2021-05-21 | $0.03 | $0.03 | 84,965 |
| 2021-05-20 | $0.03 | $0.03 | 102,589 |
| 2021-05-19 | $0.03 | $0.03 | 257,803 |
| 2021-05-18 | $0.03 | $0.03 | 1,016,246 |
| 2021-05-17 | $0.03 | $0.03 | 2,530,016 |
| 2021-05-14 | $0.02 | $0.02 | 497,848 |
| 2021-05-13 | $0.02 | $0.02 | 1,025,258 |
| 2021-05-12 | $0.02 | $0.02 | 2,221,163 |
| 2021-05-11 | $0.02 | $0.02 | 1,074,771 |
| 2021-05-10 | $0.02 | $0.02 | 496,415 |
| 2021-05-07 | $0.02 | $0.02 | 659,209 |
| 2021-05-06 | $0.02 | $0.02 | 539,968 |
| 2021-05-05 | $0.02 | $0.02 | 331,688 |
| 2021-05-04 | $0.02 | $0.02 | 2,249,635 |
| 2021-05-03 | $0.02 | $0.02 | 238,656 |
| 2021-04-30 | $0.02 | $0.02 | 403,327 |
| 2021-04-29 | $0.02 | $0.02 | 181,229 |
| 2021-04-28 | $0.02 | $0.02 | 470,259 |
| 2021-04-27 | $0.02 | $0.02 | 377,532 |
| 2021-04-26 | $0.02 | $0.02 | 572,360 |
| 2021-04-23 | $0.02 | $0.02 | 1,570,696 |
| 2021-04-22 | $0.03 | $0.03 | 1,337,824 |
| 2021-04-21 | $0.02 | $0.02 | 414,063 |
| 2021-04-20 | $0.02 | $0.02 | 1,885,186 |
| 2021-04-19 | $0.03 | $0.03 | 648,473 |
| 2021-04-16 | $0.03 | $0.03 | 878,301 |
| 2021-04-15 | $0.04 | $0.04 | 1,196,750 |
| 2021-04-14 | $0.04 | $0.04 | 715,574 |
| 2021-04-13 | $0.04 | $0.04 | 858,328 |
| 2021-04-12 | $0.05 | $0.05 | 273,688 |
| 2021-04-09 | $0.05 | $0.05 | 53,190 |
| 2021-04-08 | $0.05 | $0.05 | 299,473 |
| 2021-04-07 | $0.05 | $0.05 | 123,009 |
| 2021-04-06 | $0.05 | $0.05 | 326,527 |
| 2021-04-05 | $0.05 | $0.05 | 283,179 |
| 2021-04-01 | $0.05 | $0.05 | 835,819 |
| 2021-03-31 | $0.05 | $0.05 | 443,005 |
| 2021-03-30 | $0.05 | $0.05 | 313,375 |
| 2021-03-29 | $0.05 | $0.05 | 730,216 |
| 2021-03-26 | $0.06 | $0.06 | 536,920 |
| 2021-03-25 | $0.05 | $0.05 | 655,644 |
| 2021-03-24 | $0.05 | $0.05 | 1,822,696 |
| 2021-03-23 | $0.05 | $0.05 | 2,693,339 |
| 2021-03-22 | $0.06 | $0.06 | 1,133,243 |
| 2021-03-19 | $0.07 | $0.07 | 676,929 |
| 2021-03-18 | $0.07 | $0.07 | 7,399,559 |
| 2021-03-17 | $0.07 | $0.07 | 438,622 |
| 2021-03-16 | $0.07 | $0.07 | 683,275 |
| 2021-03-15 | $0.07 | $0.07 | 478,788 |
| 2021-03-12 | $0.07 | $0.07 | 270,599 |
| 2021-03-11 | $0.08 | $0.08 | 1,313,003 |
| 2021-03-10 | $0.08 | $0.08 | 464,942 |
| 2021-03-09 | $0.07 | $0.07 | 340,502 |
| 2021-03-08 | $0.07 | $0.07 | 359,080 |
| 2021-03-05 | $0.07 | $0.07 | 755,519 |
| 2021-03-04 | $0.08 | $0.08 | 1,812,796 |
| 2021-03-03 | $0.07 | $0.07 | 1,017,455 |
| 2021-03-02 | $0.08 | $0.08 | 2,205,236 |
| 2021-03-01 | $0.08 | $0.08 | 473,552 |
| 2021-02-26 | $0.08 | $0.08 | 1,872,453 |
| 2021-02-25 | $0.08 | $0.08 | 1,877,081 |
| 2021-02-24 | $0.08 | $0.08 | 1,278,460 |
| 2021-02-23 | $0.06 | $0.06 | 700,389 |
| 2021-02-22 | $0.08 | $0.08 | 959,530 |
| 2021-02-19 | $0.08 | $0.08 | 238,549 |
| 2021-02-18 | $0.07 | $0.07 | 1,252,796 |
| 2021-02-17 | $0.08 | $0.08 | 321,426 |
| 2021-02-16 | $0.08 | $0.08 | 617,862 |
| 2021-02-12 | $0.08 | $0.08 | 247,540 |
| 2021-02-11 | $0.08 | $0.08 | 1,188,264 |
| 2021-02-10 | $0.09 | $0.09 | 3,252,298 |
| 2021-02-09 | $0.07 | $0.07 | 1,155,190 |
| 2021-02-08 | $0.06 | $0.06 | 1,303,458 |
| 2021-02-05 | $0.06 | $0.06 | 664,656 |
| 2021-02-04 | $0.06 | $0.06 | 919,651 |
| 2021-02-03 | $0.06 | $0.06 | 636,181 |
| 2021-02-02 | $0.05 | $0.05 | 1,313,038 |
| 2021-02-01 | $0.06 | $0.06 | 1,554,236 |
| 2021-01-29 | $0.06 | $0.06 | 10,318,855 |
| 2021-01-28 | $0.06 | $0.06 | 1,713,890 |
| 2021-01-27 | $0.07 | $0.07 | 4,437,548 |
| 2021-01-26 | $0.09 | $0.09 | 9,791,947 |
| 2021-01-25 | $0.05 | $0.05 | 1,363,489 |
| 2021-01-22 | $0.05 | $0.05 | 398,036 |
| 2021-01-21 | $0.05 | $0.05 | 1,061,436 |
| 2021-01-20 | $0.05 | $0.05 | 694,384 |
| 2021-01-19 | $0.04 | $0.04 | 1,217,095 |
| 2021-01-15 | $0.04 | $0.04 | 245,570 |
| 2021-01-14 | $0.04 | $0.04 | 282,342 |
| 2021-01-13 | $0.04 | $0.04 | 300,561 |
| 2021-01-12 | $0.04 | $0.04 | 125,635 |
| 2021-01-11 | $0.04 | $0.04 | 692,511 |
| 2021-01-08 | $0.04 | $0.04 | 418,438 |
| 2021-01-07 | $0.04 | $0.04 | 272,718 |
| 2021-01-06 | $0.04 | $0.04 | 226,846 |
| 2021-01-05 | $0.04 | $0.04 | 277,935 |
| 2021-01-04 | $0.04 | $0.04 | 516,281 |