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
- 2010-01-12 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 | 318,438 |
| 2021-12-30 | $0.02 | $0.02 | 183,340 |
| 2021-12-29 | $0.02 | $0.02 | 52,000 |
| 2021-12-28 | $0.02 | $0.02 | 531,500 |
| 2021-12-27 | $0.02 | $0.02 | 44,900 |
| 2021-12-23 | $0.02 | $0.02 | 190,386 |
| 2021-12-22 | $0.02 | $0.02 | 394,557 |
| 2021-12-21 | $0.02 | $0.02 | 6,000 |
| 2021-12-20 | $0.02 | $0.02 | 114,440 |
| 2021-12-17 | $0.02 | $0.02 | 30,556 |
| 2021-12-16 | $0.02 | $0.02 | 1,500 |
| 2021-12-15 | $0.02 | $0.02 | 47,905 |
| 2021-12-14 | $0.02 | $0.02 | 290,500 |
| 2021-12-13 | $0.02 | $0.02 | 58,128 |
| 2021-12-10 | $0.02 | $0.02 | 18,000 |
| 2021-12-09 | $0.02 | $0.02 | 18,583 |
| 2021-12-08 | $0.02 | $0.02 | 21,400 |
| 2021-12-07 | $0.02 | $0.02 | 232,405 |
| 2021-12-06 | $0.03 | $0.03 | 113,845 |
| 2021-12-03 | $0.02 | $0.02 | 84,886 |
| 2021-12-02 | $0.02 | $0.02 | 101,436 |
| 2021-12-01 | $0.02 | $0.02 | 52,043 |
| 2021-11-30 | $0.02 | $0.02 | 79,911 |
| 2021-11-29 | $0.02 | $0.02 | 176,836 |
| 2021-11-26 | $0.02 | $0.02 | 28,823 |
| 2021-11-24 | $0.02 | $0.02 | 625,100 |
| 2021-11-23 | $0.02 | $0.02 | 10,000 |
| 2021-11-22 | $0.03 | $0.03 | 4,000 |
| 2021-11-19 | $0.02 | $0.02 | 14,410 |
| 2021-11-18 | $0.02 | $0.02 | 0 |
| 2021-11-17 | $0.02 | $0.02 | 22,145 |
| 2021-11-16 | $0.02 | $0.02 | 599,849 |
| 2021-11-15 | $0.03 | $0.03 | 143,900 |
| 2021-11-12 | $0.02 | $0.02 | 22,400 |
| 2021-11-11 | $0.02 | $0.02 | 12,920 |
| 2021-11-10 | $0.02 | $0.02 | 17,570 |
| 2021-11-09 | $0.02 | $0.02 | 14,500 |
| 2021-11-08 | $0.02 | $0.02 | 625,086 |
| 2021-11-05 | $0.03 | $0.03 | 306,280 |
| 2021-11-04 | $0.03 | $0.03 | 24,145 |
| 2021-11-03 | $0.03 | $0.03 | 19,300 |
| 2021-11-02 | $0.03 | $0.03 | 209,282 |
| 2021-11-01 | $0.04 | $0.04 | 665,145 |
| 2021-10-29 | $0.03 | $0.03 | 17,260 |
| 2021-10-28 | $0.03 | $0.03 | 39,260 |
| 2021-10-27 | $0.03 | $0.03 | 269 |
| 2021-10-26 | $0.03 | $0.03 | 149,707 |
| 2021-10-25 | $0.03 | $0.03 | 44,700 |
| 2021-10-22 | $0.03 | $0.03 | 11,088 |
| 2021-10-21 | $0.03 | $0.03 | 199,296 |
| 2021-10-20 | $0.03 | $0.03 | 192,807 |
| 2021-10-19 | $0.03 | $0.03 | 449,304 |
| 2021-10-18 | $0.03 | $0.03 | 199,574 |
| 2021-10-15 | $0.03 | $0.03 | 102,870 |
| 2021-10-14 | $0.03 | $0.03 | 384,902 |
| 2021-10-13 | $0.04 | $0.04 | 14,800 |
| 2021-10-12 | $0.04 | $0.04 | 23,850 |
| 2021-10-11 | $0.04 | $0.04 | 224,199 |
| 2021-10-08 | $0.04 | $0.04 | 600 |
| 2021-10-07 | $0.04 | $0.04 | 284,871 |
| 2021-10-06 | $0.05 | $0.05 | 74,926 |
| 2021-10-05 | $0.04 | $0.04 | 377,378 |
| 2021-10-04 | $0.05 | $0.05 | 344,685 |
| 2021-10-01 | $0.04 | $0.04 | 0 |
| 2021-09-30 | $0.04 | $0.04 | 62,400 |
| 2021-09-29 | $0.04 | $0.04 | 94,646 |
| 2021-09-28 | $0.05 | $0.05 | 82,010 |
| 2021-09-27 | $0.05 | $0.05 | 28,746 |
| 2021-09-24 | $0.05 | $0.05 | 0 |
| 2021-09-23 | $0.05 | $0.05 | 525 |
| 2021-09-22 | $0.05 | $0.05 | 0 |
| 2021-09-21 | $0.05 | $0.05 | 600 |
| 2021-09-20 | $0.05 | $0.05 | 10,000 |
| 2021-09-17 | $0.04 | $0.04 | 30,500 |
| 2021-09-16 | $0.05 | $0.05 | 135,460 |
| 2021-09-15 | $0.05 | $0.05 | 57,317 |
| 2021-09-14 | $0.04 | $0.04 | 37,044 |
| 2021-09-13 | $0.04 | $0.04 | 21,600 |
| 2021-09-10 | $0.04 | $0.04 | 3,009 |
| 2021-09-09 | $0.04 | $0.04 | 84,800 |
| 2021-09-08 | $0.04 | $0.04 | 24,800 |
| 2021-09-07 | $0.04 | $0.04 | 96,904 |
| 2021-09-03 | $0.04 | $0.04 | 132,421 |
| 2021-09-02 | $0.05 | $0.05 | 2,359 |
| 2021-09-01 | $0.05 | $0.05 | 16,450 |
| 2021-08-31 | $0.05 | $0.05 | 53,776 |
| 2021-08-30 | $0.05 | $0.05 | 141,692 |
| 2021-08-27 | $0.04 | $0.04 | 168,464 |
| 2021-08-26 | $0.05 | $0.05 | 138,220 |
| 2021-08-25 | $0.05 | $0.05 | 52,922 |
| 2021-08-24 | $0.05 | $0.05 | 446,201 |
| 2021-08-23 | $0.05 | $0.05 | 82,275 |
| 2021-08-20 | $0.05 | $0.05 | 31,199 |
| 2021-08-19 | $0.05 | $0.05 | 70,103 |
| 2021-08-18 | $0.05 | $0.05 | 39,150 |
| 2021-08-17 | $0.05 | $0.05 | 97,184 |
| 2021-08-16 | $0.06 | $0.06 | 30,129 |
| 2021-08-13 | $0.05 | $0.05 | 74,220 |
| 2021-08-12 | $0.05 | $0.05 | 368,753 |
| 2021-08-11 | $0.05 | $0.05 | 80,000 |
| 2021-08-10 | $0.05 | $0.05 | 65,350 |
| 2021-08-09 | $0.05 | $0.05 | 72,133 |
| 2021-08-06 | $0.06 | $0.06 | 62,899 |
| 2021-08-05 | $0.06 | $0.06 | 73,150 |
| 2021-08-04 | $0.05 | $0.05 | 10,000 |
| 2021-08-03 | $0.05 | $0.05 | 158,843 |
| 2021-08-02 | $0.05 | $0.05 | 47,174 |
| 2021-07-30 | $0.06 | $0.06 | 28,240 |
| 2021-07-29 | $0.06 | $0.06 | 1,600 |
| 2021-07-28 | $0.06 | $0.06 | 24,705 |
| 2021-07-27 | $0.05 | $0.05 | 12,500 |
| 2021-07-26 | $0.05 | $0.05 | 207,550 |
| 2021-07-23 | $0.06 | $0.06 | 142,950 |
| 2021-07-22 | $0.05 | $0.05 | 9,628 |
| 2021-07-21 | $0.06 | $0.06 | 42,127 |
| 2021-07-20 | $0.06 | $0.06 | 130,906 |
| 2021-07-19 | $0.06 | $0.06 | 134,556 |
| 2021-07-16 | $0.06 | $0.06 | 736,214 |
| 2021-07-15 | $0.06 | $0.06 | 382,342 |
| 2021-07-14 | $0.07 | $0.07 | 24,284 |
| 2021-07-13 | $0.07 | $0.07 | 56,512 |
| 2021-07-12 | $0.07 | $0.07 | 184,762 |
| 2021-07-09 | $0.07 | $0.07 | 11,270 |
| 2021-07-08 | $0.07 | $0.07 | 309,775 |
| 2021-07-07 | $0.07 | $0.07 | 118,910 |
| 2021-07-06 | $0.07 | $0.07 | 200,920 |
| 2021-07-02 | $0.07 | $0.07 | 115,366 |
| 2021-07-01 | $0.07 | $0.07 | 212,425 |
| 2021-06-30 | $0.06 | $0.06 | 154,550 |
| 2021-06-29 | $0.06 | $0.06 | 137,698 |
| 2021-06-28 | $0.06 | $0.06 | 88,439 |
| 2021-06-25 | $0.06 | $0.06 | 177,603 |
| 2021-06-24 | $0.06 | $0.06 | 120,622 |
| 2021-06-23 | $0.06 | $0.06 | 37,657 |
| 2021-06-22 | $0.06 | $0.06 | 113,504 |
| 2021-06-21 | $0.06 | $0.06 | 150,642 |
| 2021-06-18 | $0.06 | $0.06 | 85,285 |
| 2021-06-17 | $0.06 | $0.06 | 60,015 |
| 2021-06-16 | $0.06 | $0.06 | 275,230 |
| 2021-06-15 | $0.07 | $0.07 | 393,261 |
| 2021-06-14 | $0.06 | $0.06 | 72,305 |
| 2021-06-11 | $0.05 | $0.05 | 248,876 |
| 2021-06-10 | $0.05 | $0.05 | 1,073,426 |
| 2021-06-09 | $0.06 | $0.06 | 99,985 |
| 2021-06-08 | $0.05 | $0.05 | 1,152,284 |
| 2021-06-07 | $0.05 | $0.05 | 253,092 |
| 2021-06-04 | $0.04 | $0.04 | 89,224 |
| 2021-06-03 | $0.04 | $0.04 | 212,198 |
| 2021-06-02 | $0.05 | $0.05 | 1,725,337 |
| 2021-06-01 | $0.03 | $0.03 | 118,779 |
| 2021-05-28 | $0.03 | $0.03 | 2,290 |
| 2021-05-27 | $0.03 | $0.03 | 33,080 |
| 2021-05-26 | $0.03 | $0.03 | 30,651 |
| 2021-05-25 | $0.03 | $0.03 | 157,228 |
| 2021-05-24 | $0.03 | $0.03 | 409,480 |
| 2021-05-21 | $0.03 | $0.03 | 310,792 |
| 2021-05-20 | $0.03 | $0.03 | 226,556 |
| 2021-05-19 | $0.03 | $0.03 | 535,363 |
| 2021-05-18 | $0.03 | $0.03 | 325,850 |
| 2021-05-17 | $0.03 | $0.03 | 0 |
| 2021-05-14 | $0.03 | $0.03 | 57,165 |
| 2021-05-13 | $0.03 | $0.03 | 214,180 |
| 2021-05-12 | $0.03 | $0.03 | 48,172 |
| 2021-05-11 | $0.03 | $0.03 | 17,355 |
| 2021-05-10 | $0.03 | $0.03 | 260,164 |
| 2021-05-07 | $0.03 | $0.03 | 134,027 |
| 2021-05-06 | $0.03 | $0.03 | 684,187 |
| 2021-05-05 | $0.02 | $0.02 | 978,794 |
| 2021-05-04 | $0.02 | $0.02 | 138,805 |
| 2021-05-03 | $0.03 | $0.03 | 483,698 |
| 2021-04-30 | $0.03 | $0.03 | 295,612 |
| 2021-04-29 | $0.03 | $0.03 | 141,833 |
| 2021-04-28 | $0.03 | $0.03 | 233,158 |
| 2021-04-27 | $0.03 | $0.03 | 273,965 |
| 2021-04-26 | $0.03 | $0.03 | 52,426 |
| 2021-04-23 | $0.03 | $0.03 | 272,995 |
| 2021-04-22 | $0.03 | $0.03 | 202,118 |
| 2021-04-21 | $0.03 | $0.03 | 100,000 |
| 2021-04-20 | $0.03 | $0.03 | 411,764 |
| 2021-04-19 | $0.03 | $0.03 | 559,055 |
| 2021-04-16 | $0.03 | $0.03 | 171,808 |
| 2021-04-15 | $0.03 | $0.03 | 790,412 |
| 2021-04-14 | $0.03 | $0.03 | 50,303 |
| 2021-04-13 | $0.03 | $0.03 | 215,000 |
| 2021-04-12 | $0.03 | $0.03 | 222,285 |
| 2021-04-09 | $0.03 | $0.03 | 18,334 |
| 2021-04-08 | $0.03 | $0.03 | 73,581 |
| 2021-04-07 | $0.03 | $0.03 | 139,958 |
| 2021-04-06 | $0.03 | $0.03 | 34,471 |
| 2021-04-05 | $0.03 | $0.03 | 226,317 |
| 2021-04-01 | $0.03 | $0.03 | 393,760 |
| 2021-03-31 | $0.03 | $0.03 | 517,996 |
| 2021-03-30 | $0.03 | $0.03 | 483,414 |
| 2021-03-29 | $0.03 | $0.03 | 396,625 |
| 2021-03-26 | $0.03 | $0.03 | 358,038 |
| 2021-03-25 | $0.03 | $0.03 | 337,588 |
| 2021-03-24 | $0.03 | $0.03 | 1,032,396 |
| 2021-03-23 | $0.03 | $0.03 | 254,264 |
| 2021-03-22 | $0.04 | $0.04 | 363,911 |
| 2021-03-19 | $0.05 | $0.05 | 761,285 |
| 2021-03-18 | $0.06 | $0.06 | 1,847,056 |
| 2021-03-17 | $0.04 | $0.04 | 923,835 |
| 2021-03-16 | $0.03 | $0.03 | 309,195 |
| 2021-03-15 | $0.04 | $0.04 | 143,209 |
| 2021-03-12 | $0.04 | $0.04 | 438,610 |
| 2021-03-11 | $0.03 | $0.03 | 389,856 |
| 2021-03-10 | $0.03 | $0.03 | 92,174 |
| 2021-03-09 | $0.03 | $0.03 | 458,190 |
| 2021-03-08 | $0.03 | $0.03 | 236,258 |
| 2021-03-05 | $0.02 | $0.02 | 58,261 |
| 2021-03-04 | $0.03 | $0.03 | 124,001 |
| 2021-03-03 | $0.02 | $0.02 | 399,415 |
| 2021-03-02 | $0.03 | $0.03 | 295,783 |
| 2021-03-01 | $0.03 | $0.03 | 117,178 |
| 2021-02-26 | $0.03 | $0.03 | 71,160 |
| 2021-02-25 | $0.03 | $0.03 | 106,873 |
| 2021-02-24 | $0.03 | $0.03 | 194,213 |
| 2021-02-23 | $0.03 | $0.03 | 97,325 |
| 2021-02-22 | $0.03 | $0.03 | 378,701 |
| 2021-02-19 | $0.03 | $0.03 | 355,382 |
| 2021-02-18 | $0.03 | $0.03 | 712,046 |
| 2021-02-17 | $0.03 | $0.03 | 288,106 |
| 2021-02-16 | $0.03 | $0.03 | 408,351 |
| 2021-02-12 | $0.03 | $0.03 | 1,821,283 |
| 2021-02-11 | $0.04 | $0.04 | 260,841 |
| 2021-02-10 | $0.04 | $0.04 | 620,278 |
| 2021-02-09 | $0.04 | $0.04 | 390,890 |
| 2021-02-08 | $0.04 | $0.04 | 1,334,045 |
| 2021-02-05 | $0.03 | $0.03 | 279,099 |
| 2021-02-04 | $0.03 | $0.03 | 1,089,879 |
| 2021-02-03 | $0.03 | $0.03 | 76,012 |
| 2021-02-02 | $0.02 | $0.02 | 469,124 |
| 2021-02-01 | $0.03 | $0.03 | 233,422 |
| 2021-01-29 | $0.02 | $0.02 | 283,399 |
| 2021-01-28 | $0.02 | $0.02 | 399,071 |
| 2021-01-27 | $0.03 | $0.03 | 102,678 |
| 2021-01-26 | $0.03 | $0.03 | 416,000 |
| 2021-01-25 | $0.02 | $0.02 | 892,581 |
| 2021-01-22 | $0.02 | $0.02 | 596,100 |
| 2021-01-21 | $0.02 | $0.02 | 649,510 |
| 2021-01-20 | $0.02 | $0.02 | 227,999 |
| 2021-01-19 | $0.02 | $0.02 | 130,347 |
| 2021-01-15 | $0.02 | $0.02 | 121,493 |
| 2021-01-14 | $0.02 | $0.02 | 1,021,006 |
| 2021-01-13 | $0.02 | $0.02 | 38,117 |
| 2021-01-12 | $0.02 | $0.02 | 197,055 |
| 2021-01-11 | $0.02 | $0.02 | 273,374 |
| 2021-01-08 | $0.02 | $0.02 | 21,000 |
| 2021-01-07 | $0.02 | $0.02 | 251,218 |
| 2021-01-06 | $0.02 | $0.02 | 524,453 |
| 2021-01-05 | $0.02 | $0.02 | 1,873,125 |
| 2021-01-04 | $0.03 | $0.03 | 6,015,972 |