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
- 2005-11-04 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 | $0.20 | $0.20 | 7,241 |
| 2021-12-30 | $0.18 | $0.18 | 86,019 |
| 2021-12-29 | $0.18 | $0.18 | 39,550 |
| 2021-12-28 | $0.20 | $0.20 | 111,928 |
| 2021-12-27 | $0.19 | $0.19 | 37,664 |
| 2021-12-23 | $0.20 | $0.20 | 16,192 |
| 2021-12-22 | $0.20 | $0.20 | 20,525 |
| 2021-12-21 | $0.19 | $0.19 | 25,678 |
| 2021-12-20 | $0.20 | $0.20 | 71,886 |
| 2021-12-17 | $0.20 | $0.20 | 19,274 |
| 2021-12-16 | $0.20 | $0.20 | 15,377 |
| 2021-12-15 | $0.19 | $0.19 | 31,421 |
| 2021-12-14 | $0.20 | $0.20 | 30,066 |
| 2021-12-13 | $0.19 | $0.19 | 5,088 |
| 2021-12-10 | $0.20 | $0.20 | 15,889 |
| 2021-12-09 | $0.20 | $0.20 | 34,107 |
| 2021-12-08 | $0.18 | $0.18 | 21,431 |
| 2021-12-07 | $0.18 | $0.18 | 18,568 |
| 2021-12-06 | $0.19 | $0.19 | 65,151 |
| 2021-12-03 | $0.19 | $0.19 | 107,882 |
| 2021-12-02 | $0.22 | $0.22 | 25,683 |
| 2021-12-01 | $0.21 | $0.21 | 7,868 |
| 2021-11-30 | $0.22 | $0.22 | 43,675 |
| 2021-11-29 | $0.23 | $0.23 | 74,586 |
| 2021-11-26 | $0.22 | $0.22 | 19,456 |
| 2021-11-24 | $0.21 | $0.21 | 15,310 |
| 2021-11-23 | $0.22 | $0.22 | 49,045 |
| 2021-11-22 | $0.21 | $0.21 | 90,357 |
| 2021-11-19 | $0.22 | $0.22 | 55,780 |
| 2021-11-18 | $0.21 | $0.21 | 63,012 |
| 2021-11-17 | $0.21 | $0.21 | 16,989 |
| 2021-11-16 | $0.21 | $0.21 | 3,291 |
| 2021-11-15 | $0.22 | $0.22 | 39,415 |
| 2021-11-12 | $0.20 | $0.20 | 35,635 |
| 2021-11-11 | $0.20 | $0.20 | 9,975 |
| 2021-11-10 | $0.20 | $0.20 | 75,384 |
| 2021-11-09 | $0.22 | $0.22 | 159,727 |
| 2021-11-08 | $0.20 | $0.20 | 78,225 |
| 2021-11-05 | $0.21 | $0.21 | 9,487 |
| 2021-11-04 | $0.20 | $0.20 | 16,596 |
| 2021-11-03 | $0.20 | $0.20 | 42,719 |
| 2021-11-02 | $0.20 | $0.20 | 27,762 |
| 2021-11-01 | $0.20 | $0.20 | 125,935 |
| 2021-10-29 | $0.20 | $0.20 | 55,778 |
| 2021-10-28 | $0.20 | $0.20 | 42,853 |
| 2021-10-27 | $0.19 | $0.19 | 95,071 |
| 2021-10-26 | $0.22 | $0.22 | 29,951 |
| 2021-10-25 | $0.21 | $0.21 | 46,374 |
| 2021-10-22 | $0.20 | $0.20 | 158,640 |
| 2021-10-21 | $0.22 | $0.22 | 62,662 |
| 2021-10-20 | $0.22 | $0.22 | 34,574 |
| 2021-10-19 | $0.21 | $0.21 | 75,664 |
| 2021-10-18 | $0.21 | $0.21 | 30,072 |
| 2021-10-15 | $0.22 | $0.22 | 35,639 |
| 2021-10-14 | $0.23 | $0.23 | 70,811 |
| 2021-10-13 | $0.22 | $0.22 | 17,161 |
| 2021-10-12 | $0.22 | $0.22 | 40,577 |
| 2021-10-11 | $0.23 | $0.23 | 22,148 |
| 2021-10-08 | $0.23 | $0.23 | 57,863 |
| 2021-10-07 | $0.23 | $0.23 | 26,142 |
| 2021-10-06 | $0.23 | $0.23 | 166,386 |
| 2021-10-05 | $0.23 | $0.23 | 72,136 |
| 2021-10-04 | $0.22 | $0.22 | 194,801 |
| 2021-10-01 | $0.24 | $0.24 | 61,823 |
| 2021-09-30 | $0.24 | $0.24 | 112,897 |
| 2021-09-29 | $0.25 | $0.25 | 57,738 |
| 2021-09-28 | $0.26 | $0.26 | 84,102 |
| 2021-09-27 | $0.24 | $0.24 | 47,501 |
| 2021-09-24 | $0.25 | $0.25 | 33,809 |
| 2021-09-23 | $0.25 | $0.25 | 33,542 |
| 2021-09-22 | $0.25 | $0.25 | 115,675 |
| 2021-09-21 | $0.23 | $0.23 | 46,650 |
| 2021-09-20 | $0.24 | $0.24 | 62,690 |
| 2021-09-17 | $0.25 | $0.25 | 67,059 |
| 2021-09-16 | $0.24 | $0.24 | 7,369 |
| 2021-09-15 | $0.24 | $0.24 | 27,078 |
| 2021-09-14 | $0.23 | $0.23 | 26,127 |
| 2021-09-13 | $0.25 | $0.25 | 28,849 |
| 2021-09-10 | $0.23 | $0.23 | 74,767 |
| 2021-09-09 | $0.26 | $0.26 | 32,021 |
| 2021-09-08 | $0.26 | $0.26 | 79,564 |
| 2021-09-07 | $0.25 | $0.25 | 124,828 |
| 2021-09-03 | $0.25 | $0.25 | 33,297 |
| 2021-09-02 | $0.25 | $0.25 | 26,656 |
| 2021-09-01 | $0.26 | $0.26 | 64,321 |
| 2021-08-31 | $0.25 | $0.25 | 41,465 |
| 2021-08-30 | $0.25 | $0.25 | 53,112 |
| 2021-08-27 | $0.29 | $0.29 | 108,154 |
| 2021-08-26 | $0.27 | $0.27 | 59,814 |
| 2021-08-25 | $0.27 | $0.27 | 67,485 |
| 2021-08-24 | $0.25 | $0.25 | 49,651 |
| 2021-08-23 | $0.24 | $0.24 | 46,268 |
| 2021-08-20 | $0.24 | $0.24 | 76,780 |
| 2021-08-19 | $0.26 | $0.26 | 95,201 |
| 2021-08-18 | $0.23 | $0.23 | 55,453 |
| 2021-08-17 | $0.25 | $0.25 | 226,848 |
| 2021-08-16 | $0.28 | $0.28 | 202,891 |
| 2021-08-13 | $0.35 | $0.35 | 572,328 |
| 2021-08-12 | $0.24 | $0.24 | 847,670 |
| 2021-08-11 | $0.45 | $0.45 | 1,460,238 |
| 2021-08-10 | $0.39 | $0.39 | 316,182 |
| 2021-08-09 | $0.30 | $0.30 | 139,235 |
| 2021-08-06 | $0.32 | $0.32 | 327,368 |
| 2021-08-05 | $0.23 | $0.23 | 98,005 |
| 2021-08-04 | $0.24 | $0.24 | 60,819 |
| 2021-08-03 | $0.21 | $0.21 | 81,726 |
| 2021-08-02 | $0.22 | $0.22 | 61,570 |
| 2021-07-30 | $0.21 | $0.21 | 195,799 |
| 2021-07-29 | $0.21 | $0.21 | 16,598 |
| 2021-07-28 | $0.22 | $0.22 | 107,335 |
| 2021-07-27 | $0.21 | $0.21 | 73,744 |
| 2021-07-26 | $0.18 | $0.18 | 48,014 |
| 2021-07-23 | $0.20 | $0.20 | 60,387 |
| 2021-07-22 | $0.19 | $0.19 | 74,500 |
| 2021-07-21 | $0.20 | $0.20 | 137,266 |
| 2021-07-20 | $0.21 | $0.21 | 296,971 |
| 2021-07-19 | $0.23 | $0.23 | 176,561 |
| 2021-07-16 | $0.24 | $0.24 | 125,103 |
| 2021-07-15 | $0.24 | $0.24 | 63,101 |
| 2021-07-14 | $0.25 | $0.25 | 73,451 |
| 2021-07-13 | $0.25 | $0.25 | 85,878 |
| 2021-07-12 | $0.26 | $0.26 | 177,847 |
| 2021-07-09 | $0.25 | $0.25 | 93,565 |
| 2021-07-08 | $0.26 | $0.26 | 47,742 |
| 2021-07-07 | $0.25 | $0.25 | 104,854 |
| 2021-07-06 | $0.28 | $0.28 | 144,225 |
| 2021-07-02 | $0.26 | $0.26 | 392,070 |
| 2021-07-01 | $0.32 | $0.32 | 234,825 |
| 2021-06-30 | $0.30 | $0.30 | 87,577 |
| 2021-06-29 | $0.29 | $0.29 | 330,049 |
| 2021-06-28 | $0.32 | $0.32 | 218,296 |
| 2021-06-25 | $0.34 | $0.34 | 329,399 |
| 2021-06-24 | $0.39 | $0.39 | 276,542 |
| 2021-06-23 | $0.31 | $0.31 | 429,859 |
| 2021-06-22 | $0.35 | $0.35 | 337,423 |
| 2021-06-21 | $0.39 | $0.39 | 1,024,162 |
| 2021-06-18 | $0.55 | $0.55 | 346,994 |
| 2021-06-17 | $0.53 | $0.53 | 1,130,698 |
| 2021-06-16 | $0.80 | $0.80 | 470,270 |
| 2021-06-15 | $0.95 | $0.95 | 930,101 |
| 2021-06-14 | $0.98 | $0.98 | 1,352,684 |
| 2021-06-11 | $0.97 | $0.97 | 961,020 |
| 2021-06-10 | $0.40 | $0.40 | 9,571,543 |
| 2021-06-09 | $0.24 | $0.24 | 137,950 |
| 2021-06-08 | $0.25 | $0.25 | 160,793 |
| 2021-06-07 | $0.27 | $0.27 | 241,507 |
| 2021-06-04 | $0.31 | $0.31 | 712,989 |
| 2021-06-03 | $0.22 | $0.22 | 194,245 |
| 2021-06-02 | $0.26 | $0.26 | 230,566 |
| 2021-06-01 | $0.22 | $0.22 | 1,319,193 |
| 2021-05-28 | $0.36 | $0.36 | 299,407 |
| 2021-05-27 | $0.37 | $0.37 | 219,581 |
| 2021-05-26 | $0.41 | $0.41 | 453,282 |
| 2021-05-25 | $0.40 | $0.40 | 899,027 |
| 2021-05-24 | $0.38 | $0.38 | 901,562 |
| 2021-05-21 | $0.37 | $0.37 | 977,330 |
| 2021-05-20 | $0.20 | $0.20 | 153,543 |
| 2021-05-19 | $0.19 | $0.19 | 300,978 |
| 2021-05-18 | $0.18 | $0.18 | 205,838 |
| 2021-05-17 | $0.16 | $0.16 | 64,851 |
| 2021-05-14 | $0.15 | $0.15 | 97,380 |
| 2021-05-13 | $0.17 | $0.17 | 62,188 |
| 2021-05-12 | $0.17 | $0.17 | 149,596 |
| 2021-05-11 | $0.17 | $0.17 | 113,461 |
| 2021-05-10 | $0.17 | $0.17 | 257,289 |
| 2021-05-07 | $0.18 | $0.18 | 277,874 |
| 2021-05-06 | $0.18 | $0.18 | 650,227 |
| 2021-05-05 | $0.12 | $0.12 | 174,547 |
| 2021-05-04 | $0.10 | $0.10 | 162,306 |
| 2021-05-03 | $0.10 | $0.10 | 122,489 |
| 2021-04-30 | $0.11 | $0.11 | 460,720 |
| 2021-04-29 | $0.12 | $0.12 | 604,199 |
| 2021-04-28 | $0.10 | $0.10 | 215,169 |
| 2021-04-27 | $0.09 | $0.09 | 168,979 |
| 2021-04-26 | $0.10 | $0.10 | 492,819 |
| 2021-04-23 | $0.10 | $0.10 | 612,223 |
| 2021-04-22 | $0.11 | $0.11 | 386,873 |
| 2021-04-21 | $0.12 | $0.12 | 116,263 |
| 2021-04-20 | $0.11 | $0.11 | 301,524 |
| 2021-04-19 | $0.10 | $0.10 | 192,440 |
| 2021-04-16 | $0.11 | $0.11 | 115,554 |
| 2021-04-15 | $0.11 | $0.11 | 77,830 |
| 2021-04-14 | $0.12 | $0.12 | 76,010 |
| 2021-04-13 | $0.10 | $0.10 | 149,468 |
| 2021-04-12 | $0.12 | $0.12 | 235,338 |
| 2021-04-09 | $0.13 | $0.13 | 36,533 |
| 2021-04-08 | $0.11 | $0.11 | 260,326 |
| 2021-04-07 | $0.13 | $0.13 | 225,900 |
| 2021-04-06 | $0.14 | $0.14 | 268,399 |
| 2021-04-05 | $0.15 | $0.15 | 328,446 |
| 2021-04-01 | $0.16 | $0.16 | 271,416 |
| 2021-03-31 | $0.16 | $0.16 | 1,027,304 |
| 2021-03-30 | $0.08 | $0.08 | 2,407,691 |
| 2021-03-29 | $0.15 | $0.15 | 906,297 |
| 2021-03-26 | $0.25 | $0.25 | 533,281 |
| 2021-03-25 | $0.27 | $0.27 | 73,657 |
| 2021-03-24 | $0.26 | $0.26 | 296,901 |
| 2021-03-23 | $0.26 | $0.26 | 222,586 |
| 2021-03-22 | $0.30 | $0.30 | 446,256 |
| 2021-03-19 | $0.31 | $0.31 | 274,921 |
| 2021-03-18 | $0.30 | $0.30 | 293,370 |
| 2021-03-17 | $0.29 | $0.29 | 508,009 |
| 2021-03-16 | $0.31 | $0.31 | 386,491 |
| 2021-03-15 | $0.30 | $0.30 | 663,475 |
| 2021-03-12 | $0.52 | $0.52 | 590,834 |
| 2021-03-11 | $0.41 | $0.41 | 731,358 |
| 2021-03-10 | $0.38 | $0.38 | 1,320,539 |
| 2021-03-09 | $0.27 | $0.27 | 203,443 |
| 2021-03-08 | $0.25 | $0.25 | 507,174 |
| 2021-03-05 | $0.27 | $0.27 | 914,047 |
| 2021-03-04 | $0.26 | $0.26 | 1,202,630 |
| 2021-03-03 | $0.11 | $0.11 | 1,456,319 |
| 2021-03-02 | $0.08 | $0.08 | 423,584 |
| 2021-03-01 | $0.07 | $0.07 | 528,727 |
| 2021-02-26 | $0.08 | $0.08 | 215,480 |
| 2021-02-25 | $0.07 | $0.07 | 305,798 |
| 2021-02-24 | $0.08 | $0.08 | 279,228 |
| 2021-02-23 | $0.09 | $0.09 | 556,136 |
| 2021-02-22 | $0.07 | $0.07 | 1,257,199 |
| 2021-02-19 | $0.07 | $0.07 | 1,552,248 |
| 2021-02-18 | $0.07 | $0.07 | 548,147 |
| 2021-02-17 | $0.06 | $0.06 | 646,646 |
| 2021-02-16 | $0.07 | $0.07 | 333,727 |
| 2021-02-12 | $0.07 | $0.07 | 347,779 |
| 2021-02-11 | $0.07 | $0.07 | 466,508 |
| 2021-02-10 | $0.08 | $0.08 | 1,681,584 |
| 2021-02-09 | $0.05 | $0.05 | 2,074,493 |
| 2021-02-08 | $0.03 | $0.03 | 344,555 |
| 2021-02-05 | $0.03 | $0.03 | 59,598 |
| 2021-02-04 | $0.03 | $0.03 | 42,280 |
| 2021-02-03 | $0.03 | $0.03 | 13,676 |
| 2021-02-02 | $0.03 | $0.03 | 70,735 |
| 2021-02-01 | $0.02 | $0.02 | 74,120 |
| 2021-01-29 | $0.02 | $0.02 | 58,071 |
| 2021-01-28 | $0.02 | $0.02 | 44,565 |
| 2021-01-27 | $0.02 | $0.02 | 37,376 |
| 2021-01-26 | $0.03 | $0.03 | 72,360 |
| 2021-01-25 | $0.03 | $0.03 | 120,104 |
| 2021-01-22 | $0.03 | $0.03 | 143,476 |
| 2021-01-21 | $0.03 | $0.03 | 39,066 |
| 2021-01-20 | $0.03 | $0.03 | 179,906 |
| 2021-01-19 | $0.02 | $0.02 | 71,536 |
| 2021-01-15 | $0.03 | $0.03 | 78,210 |
| 2021-01-14 | $0.03 | $0.03 | 245,690 |
| 2021-01-13 | $0.02 | $0.02 | 96,823 |
| 2021-01-12 | $0.03 | $0.03 | 1,025,862 |
| 2021-01-11 | $0.03 | $0.03 | 13,751 |
| 2021-01-08 | $0.03 | $0.03 | 33,101 |
| 2021-01-07 | $0.03 | $0.03 | 29,939 |
| 2021-01-06 | $0.03 | $0.03 | 20,675 |
| 2021-01-05 | $0.03 | $0.03 | 16,520 |
| 2021-01-04 | $0.02 | $0.02 | 34,694 |