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
- 2010-11-15 to 2026-08-27
- 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 | $0.04 | $0.04 | 26,268,700 |
| 2021-12-30 | $0.04 | $0.04 | 23,335,800 |
| 2021-12-29 | $0.04 | $0.04 | 11,127,800 |
| 2021-12-28 | $0.04 | $0.04 | 11,277,600 |
| 2021-12-27 | $0.04 | $0.04 | 12,774,900 |
| 2021-12-23 | $0.05 | $0.05 | 13,678,000 |
| 2021-12-22 | $0.04 | $0.04 | 16,929,300 |
| 2021-12-21 | $0.04 | $0.04 | 11,215,800 |
| 2021-12-20 | $0.04 | $0.04 | 14,422,400 |
| 2021-12-17 | $0.04 | $0.04 | 17,285,000 |
| 2021-12-16 | $0.04 | $0.04 | 10,776,800 |
| 2021-12-15 | $0.05 | $0.05 | 11,558,800 |
| 2021-12-14 | $0.04 | $0.04 | 12,807,000 |
| 2021-12-13 | $0.04 | $0.04 | 10,822,900 |
| 2021-12-10 | $0.05 | $0.05 | 15,125,300 |
| 2021-12-09 | $0.05 | $0.05 | 7,178,000 |
| 2021-12-08 | $0.05 | $0.05 | 9,336,800 |
| 2021-12-07 | $0.05 | $0.05 | 19,795,100 |
| 2021-12-06 | $0.05 | $0.05 | 20,033,000 |
| 2021-12-03 | $0.05 | $0.05 | 18,236,100 |
| 2021-12-02 | $0.05 | $0.05 | 20,192,500 |
| 2021-12-01 | $0.06 | $0.06 | 21,016,700 |
| 2021-11-30 | $0.06 | $0.06 | 15,601,300 |
| 2021-11-29 | $0.06 | $0.06 | 13,289,800 |
| 2021-11-26 | $0.06 | $0.06 | 7,318,300 |
| 2021-11-24 | $0.06 | $0.06 | 17,335,900 |
| 2021-11-23 | $0.06 | $0.06 | 16,664,100 |
| 2021-11-22 | $0.07 | $0.07 | 11,610,200 |
| 2021-11-19 | $0.07 | $0.07 | 7,698,800 |
| 2021-11-18 | $0.07 | $0.07 | 9,368,600 |
| 2021-11-17 | $0.07 | $0.07 | 26,707,500 |
| 2021-11-16 | $0.08 | $0.08 | 37,223,200 |
| 2021-11-15 | $0.08 | $0.08 | 16,612,300 |
| 2021-11-12 | $0.08 | $0.08 | 11,303,800 |
| 2021-11-11 | $0.08 | $0.08 | 17,669,400 |
| 2021-11-10 | $0.08 | $0.08 | 35,009,600 |
| 2021-11-09 | $0.09 | $0.09 | 46,802,600 |
| 2021-11-08 | $0.07 | $0.07 | 19,587,400 |
| 2021-11-05 | $0.07 | $0.07 | 16,927,300 |
| 2021-11-04 | $0.07 | $0.07 | 95,880,600 |
| 2021-11-03 | $0.08 | $0.08 | 67,537,900 |
| 2021-11-02 | $0.05 | $0.05 | 28,583,200 |
| 2021-11-01 | $0.05 | $0.05 | 17,095,500 |
| 2021-10-29 | $0.04 | $0.04 | 9,919,800 |
| 2021-10-28 | $0.04 | $0.04 | 23,419,100 |
| 2021-10-27 | $0.04 | $0.04 | 11,235,000 |
| 2021-10-26 | $0.04 | $0.04 | 21,746,400 |
| 2021-10-25 | $0.04 | $0.04 | 8,961,100 |
| 2021-10-22 | $0.04 | $0.04 | 11,671,900 |
| 2021-10-21 | $0.04 | $0.04 | 13,576,800 |
| 2021-10-20 | $0.05 | $0.05 | 3,952,300 |
| 2021-10-19 | $0.05 | $0.05 | 25,993,200 |
| 2021-10-18 | $0.05 | $0.05 | 26,311,500 |
| 2021-10-15 | $0.04 | $0.04 | 10,028,000 |
| 2021-10-14 | $0.04 | $0.04 | 14,517,200 |
| 2021-10-13 | $0.04 | $0.04 | 19,972,200 |
| 2021-10-12 | $0.04 | $0.04 | 41,085,200 |
| 2021-10-11 | $0.04 | $0.04 | 19,534,000 |
| 2021-10-08 | $0.05 | $0.05 | 9,906,200 |
| 2021-10-07 | $0.04 | $0.04 | 33,356,700 |
| 2021-10-06 | $0.05 | $0.05 | 29,876,600 |
| 2021-10-05 | $0.05 | $0.05 | 13,506,500 |
| 2021-10-04 | $0.05 | $0.05 | 7,917,200 |
| 2021-10-01 | $0.05 | $0.05 | 8,323,800 |
| 2021-09-30 | $0.05 | $0.05 | 11,141,700 |
| 2021-09-29 | $0.06 | $0.06 | 7,715,600 |
| 2021-09-28 | $0.06 | $0.06 | 16,201,100 |
| 2021-09-27 | $0.06 | $0.06 | 20,672,100 |
| 2021-09-24 | $0.06 | $0.06 | 10,959,800 |
| 2021-09-23 | $0.05 | $0.05 | 8,289,700 |
| 2021-09-22 | $0.05 | $0.05 | 8,758,100 |
| 2021-09-21 | $0.05 | $0.05 | 7,110,200 |
| 2021-09-20 | $0.05 | $0.05 | 10,268,200 |
| 2021-09-17 | $0.05 | $0.05 | 7,456,200 |
| 2021-09-16 | $0.05 | $0.05 | 9,998,000 |
| 2021-09-15 | $0.05 | $0.05 | 9,605,200 |
| 2021-09-14 | $0.05 | $0.05 | 7,591,300 |
| 2021-09-13 | $0.05 | $0.05 | 7,648,300 |
| 2021-09-10 | $0.05 | $0.05 | 12,999,500 |
| 2021-09-09 | $0.05 | $0.05 | 10,221,500 |
| 2021-09-08 | $0.05 | $0.05 | 11,999,800 |
| 2021-09-07 | $0.06 | $0.06 | 8,427,200 |
| 2021-09-03 | $0.06 | $0.06 | 8,929,500 |
| 2021-09-02 | $0.06 | $0.06 | 6,026,100 |
| 2021-09-01 | $0.06 | $0.06 | 9,283,100 |
| 2021-08-31 | $0.05 | $0.05 | 7,551,400 |
| 2021-08-30 | $0.05 | $0.05 | 10,507,700 |
| 2021-08-27 | $0.06 | $0.06 | 6,232,800 |
| 2021-08-26 | $0.06 | $0.06 | 11,022,800 |
| 2021-08-25 | $0.06 | $0.06 | 10,582,300 |
| 2021-08-24 | $0.06 | $0.06 | 14,491,600 |
| 2021-08-23 | $0.06 | $0.06 | 13,972,100 |
| 2021-08-20 | $0.06 | $0.06 | 6,391,900 |
| 2021-08-19 | $0.06 | $0.06 | 12,181,600 |
| 2021-08-18 | $0.06 | $0.06 | 10,829,100 |
| 2021-08-17 | $0.06 | $0.06 | 12,547,900 |
| 2021-08-16 | $0.06 | $0.06 | 14,976,900 |
| 2021-08-13 | $0.06 | $0.06 | 10,962,200 |
| 2021-08-12 | $0.07 | $0.07 | 7,995,100 |
| 2021-08-11 | $0.07 | $0.07 | 9,414,600 |
| 2021-08-10 | $0.07 | $0.07 | 26,417,800 |
| 2021-08-09 | $0.07 | $0.07 | 20,245,100 |
| 2021-08-06 | $0.06 | $0.06 | 17,665,800 |
| 2021-08-05 | $0.05 | $0.05 | 24,833,100 |
| 2021-08-04 | $0.05 | $0.05 | 17,740,500 |
| 2021-08-03 | $0.06 | $0.06 | 14,592,200 |
| 2021-08-02 | $0.06 | $0.06 | 34,319,600 |
| 2021-07-30 | $0.06 | $0.06 | 14,911,600 |
| 2021-07-29 | $0.05 | $0.05 | 24,915,300 |
| 2021-07-28 | $0.06 | $0.06 | 15,215,800 |
| 2021-07-27 | $0.06 | $0.06 | 15,682,100 |
| 2021-07-26 | $0.06 | $0.06 | 19,254,100 |
| 2021-07-23 | $0.06 | $0.06 | 13,045,800 |
| 2021-07-22 | $0.07 | $0.07 | 14,639,700 |
| 2021-07-21 | $0.07 | $0.07 | 9,974,000 |
| 2021-07-20 | $0.07 | $0.07 | 9,541,200 |
| 2021-07-19 | $0.07 | $0.07 | 19,873,000 |
| 2021-07-16 | $0.07 | $0.07 | 8,300,200 |
| 2021-07-15 | $0.07 | $0.07 | 12,055,900 |
| 2021-07-14 | $0.07 | $0.07 | 19,619,600 |
| 2021-07-13 | $0.07 | $0.07 | 12,986,700 |
| 2021-07-12 | $0.08 | $0.08 | 12,092,600 |
| 2021-07-09 | $0.08 | $0.08 | 10,558,700 |
| 2021-07-08 | $0.08 | $0.08 | 11,069,500 |
| 2021-07-07 | $0.08 | $0.08 | 19,645,600 |
| 2021-07-06 | $0.08 | $0.08 | 18,096,700 |
| 2021-07-02 | $0.08 | $0.08 | 11,365,300 |
| 2021-07-01 | $0.08 | $0.08 | 15,161,900 |
| 2021-06-30 | $0.08 | $0.08 | 6,703,800 |
| 2021-06-29 | $0.08 | $0.08 | 10,306,000 |
| 2021-06-28 | $0.08 | $0.08 | 20,803,800 |
| 2021-06-25 | $0.08 | $0.08 | 10,360,900 |
| 2021-06-24 | $0.08 | $0.08 | 5,085,300 |
| 2021-06-23 | $0.08 | $0.08 | 22,795,600 |
| 2021-06-22 | $0.08 | $0.08 | 13,283,700 |
| 2021-06-21 | $0.08 | $0.08 | 13,121,600 |
| 2021-06-18 | $0.08 | $0.08 | 13,684,700 |
| 2021-06-17 | $0.09 | $0.09 | 7,792,600 |
| 2021-06-16 | $0.09 | $0.09 | 11,730,600 |
| 2021-06-15 | $0.09 | $0.09 | 13,228,800 |
| 2021-06-14 | $0.08 | $0.08 | 22,265,100 |
| 2021-06-11 | $0.08 | $0.08 | 9,446,200 |
| 2021-06-10 | $0.09 | $0.09 | 13,694,500 |
| 2021-06-09 | $0.09 | $0.09 | 17,856,800 |
| 2021-06-08 | $0.09 | $0.09 | 19,234,300 |
| 2021-06-07 | $0.10 | $0.10 | 11,923,600 |
| 2021-06-04 | $0.10 | $0.10 | 9,439,700 |
| 2021-06-03 | $0.11 | $0.11 | 13,603,600 |
| 2021-06-02 | $0.11 | $0.11 | 23,754,300 |
| 2021-06-01 | $0.11 | $0.11 | 39,660,600 |
| 2021-05-28 | $0.09 | $0.09 | 9,680,500 |
| 2021-05-27 | $0.08 | $0.08 | 13,548,800 |
| 2021-05-26 | $0.08 | $0.08 | 18,032,600 |
| 2021-05-25 | $0.08 | $0.08 | 10,121,500 |
| 2021-05-24 | $0.07 | $0.07 | 18,263,700 |
| 2021-05-21 | $0.07 | $0.07 | 11,833,300 |
| 2021-05-20 | $0.07 | $0.07 | 15,662,100 |
| 2021-05-19 | $0.08 | $0.08 | 10,394,000 |
| 2021-05-18 | $0.08 | $0.08 | 15,103,200 |
| 2021-05-17 | $0.08 | $0.08 | 24,947,600 |
| 2021-05-14 | $0.07 | $0.07 | 20,664,000 |
| 2021-05-13 | $0.07 | $0.07 | 42,018,800 |
| 2021-05-12 | $0.08 | $0.08 | 10,232,700 |
| 2021-05-11 | $0.08 | $0.08 | 38,623,200 |
| 2021-05-10 | $0.08 | $0.08 | 17,645,100 |
| 2021-05-07 | $0.09 | $0.09 | 30,074,500 |
| 2021-05-06 | $0.08 | $0.08 | 30,817,000 |
| 2021-05-05 | $0.09 | $0.09 | 22,372,400 |
| 2021-05-04 | $0.09 | $0.09 | 36,149,200 |
| 2021-05-03 | $0.10 | $0.10 | 15,540,900 |
| 2021-04-30 | $0.10 | $0.10 | 17,097,000 |
| 2021-04-29 | $0.10 | $0.10 | 15,390,800 |
| 2021-04-28 | $0.11 | $0.11 | 14,667,700 |
| 2021-04-27 | $0.12 | $0.12 | 30,891,300 |
| 2021-04-26 | $0.10 | $0.10 | 16,823,000 |
| 2021-04-23 | $0.10 | $0.10 | 13,586,400 |
| 2021-04-22 | $0.10 | $0.10 | 21,018,400 |
| 2021-04-21 | $0.11 | $0.11 | 24,174,900 |
| 2021-04-20 | $0.09 | $0.09 | 26,455,400 |
| 2021-04-19 | $0.09 | $0.09 | 26,665,000 |
| 2021-04-16 | $0.10 | $0.10 | 28,499,100 |
| 2021-04-15 | $0.10 | $0.10 | 25,334,300 |
| 2021-04-14 | $0.10 | $0.10 | 21,952,100 |
| 2021-04-13 | $0.10 | $0.10 | 16,904,200 |
| 2021-04-12 | $0.11 | $0.11 | 20,366,600 |
| 2021-04-09 | $0.12 | $0.12 | 17,179,600 |
| 2021-04-08 | $0.12 | $0.12 | 12,696,300 |
| 2021-04-07 | $0.12 | $0.12 | 25,783,200 |
| 2021-04-06 | $0.12 | $0.12 | 13,204,100 |
| 2021-04-05 | $0.11 | $0.11 | 11,014,300 |
| 2021-04-01 | $0.12 | $0.12 | 36,564,600 |
| 2021-03-31 | $0.14 | $0.14 | 45,412,700 |
| 2021-03-30 | $0.10 | $0.10 | 20,815,500 |
| 2021-03-29 | $0.10 | $0.10 | 24,232,800 |
| 2021-03-26 | $0.10 | $0.10 | 21,624,200 |
| 2021-03-25 | $0.10 | $0.10 | 34,304,700 |
| 2021-03-24 | $0.10 | $0.10 | 21,239,500 |
| 2021-03-23 | $0.12 | $0.12 | 13,883,400 |
| 2021-03-22 | $0.13 | $0.13 | 15,793,700 |
| 2021-03-19 | $0.12 | $0.12 | 13,499,800 |
| 2021-03-18 | $0.12 | $0.12 | 25,343,600 |
| 2021-03-17 | $0.12 | $0.12 | 21,056,300 |
| 2021-03-16 | $0.13 | $0.13 | 18,304,800 |
| 2021-03-15 | $0.14 | $0.14 | 19,823,200 |
| 2021-03-12 | $0.15 | $0.15 | 18,413,500 |
| 2021-03-11 | $0.16 | $0.16 | 29,343,600 |
| 2021-03-10 | $0.14 | $0.14 | 28,195,100 |
| 2021-03-09 | $0.14 | $0.14 | 33,927,700 |
| 2021-03-08 | $0.11 | $0.11 | 48,686,700 |
| 2021-03-05 | $0.09 | $0.09 | 78,326,100 |
| 2021-03-04 | $0.10 | $0.10 | 60,007,000 |
| 2021-03-03 | $0.11 | $0.11 | 48,954,000 |
| 2021-03-02 | $0.13 | $0.13 | 20,692,400 |
| 2021-03-01 | $0.14 | $0.14 | 34,347,200 |
| 2021-02-26 | $0.13 | $0.13 | 26,548,500 |
| 2021-02-25 | $0.13 | $0.13 | 35,744,100 |
| 2021-02-24 | $0.14 | $0.14 | 44,926,500 |
| 2021-02-23 | $0.14 | $0.14 | 72,206,200 |
| 2021-02-22 | $0.14 | $0.14 | 76,521,600 |
| 2021-02-19 | $0.17 | $0.17 | 55,324,300 |
| 2021-02-18 | $0.17 | $0.17 | 64,200,700 |
| 2021-02-17 | $0.19 | $0.19 | 67,261,900 |
| 2021-02-16 | $0.19 | $0.19 | 49,601,500 |
| 2021-02-12 | $0.17 | $0.17 | 75,708,000 |
| 2021-02-11 | $0.18 | $0.18 | 99,262,500 |
| 2021-02-10 | $0.22 | $0.22 | 68,165,400 |
| 2021-02-09 | $0.23 | $0.23 | 64,469,500 |
| 2021-02-08 | $0.24 | $0.24 | 76,564,100 |
| 2021-02-05 | $0.21 | $0.21 | 40,057,200 |
| 2021-02-04 | $0.22 | $0.22 | 29,690,200 |
| 2021-02-03 | $0.23 | $0.23 | 36,231,200 |
| 2021-02-02 | $0.23 | $0.23 | 33,441,700 |
| 2021-02-01 | $0.21 | $0.21 | 45,646,500 |
| 2021-01-29 | $0.20 | $0.20 | 69,458,700 |
| 2021-01-28 | $0.17 | $0.17 | 75,334,700 |
| 2021-01-27 | $0.19 | $0.19 | 104,009,200 |
| 2021-01-26 | $0.23 | $0.23 | 68,977,900 |
| 2021-01-25 | $0.25 | $0.25 | 81,027,800 |
| 2021-01-22 | $0.26 | $0.26 | 64,425,400 |
| 2021-01-21 | $0.29 | $0.29 | 50,229,100 |
| 2021-01-20 | $0.30 | $0.30 | 121,538,500 |
| 2021-01-19 | $0.29 | $0.29 | 160,641,900 |
| 2021-01-15 | $0.21 | $0.21 | 145,513,300 |
| 2021-01-14 | $0.23 | $0.23 | 146,385,300 |
| 2021-01-13 | $0.19 | $0.19 | 124,215,900 |
| 2021-01-12 | $0.14 | $0.14 | 51,520,300 |
| 2021-01-11 | $0.13 | $0.13 | 59,888,200 |
| 2021-01-08 | $0.13 | $0.13 | 73,285,100 |
| 2021-01-07 | $0.11 | $0.11 | 63,619,300 |
| 2021-01-06 | $0.10 | $0.10 | 36,981,300 |
| 2021-01-05 | $0.10 | $0.10 | 64,583,700 |
| 2021-01-04 | $0.10 | $0.10 | 52,500,400 |