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
- 2000-01-14 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 | $0.06 | $0.06 | 5,202,164 |
| 2021-12-30 | $0.05 | $0.05 | 2,249,119 |
| 2021-12-29 | $0.06 | $0.06 | 2,653,068 |
| 2021-12-28 | $0.06 | $0.06 | 3,044,543 |
| 2021-12-27 | $0.06 | $0.06 | 1,096,289 |
| 2021-12-23 | $0.07 | $0.07 | 3,212,670 |
| 2021-12-22 | $0.07 | $0.07 | 2,739,981 |
| 2021-12-21 | $0.07 | $0.07 | 4,920,392 |
| 2021-12-20 | $0.07 | $0.07 | 443,189 |
| 2021-12-17 | $0.07 | $0.07 | 687,556 |
| 2021-12-16 | $0.07 | $0.07 | 2,024,166 |
| 2021-12-15 | $0.07 | $0.07 | 1,161,445 |
| 2021-12-14 | $0.07 | $0.07 | 1,180,266 |
| 2021-12-13 | $0.07 | $0.07 | 1,806,598 |
| 2021-12-10 | $0.08 | $0.08 | 1,787,949 |
| 2021-12-09 | $0.08 | $0.08 | 4,431,592 |
| 2021-12-08 | $0.07 | $0.07 | 942,956 |
| 2021-12-07 | $0.07 | $0.07 | 9,491,542 |
| 2021-12-06 | $0.07 | $0.07 | 4,026,039 |
| 2021-12-03 | $0.08 | $0.08 | 1,066,416 |
| 2021-12-02 | $0.09 | $0.09 | 634,691 |
| 2021-12-01 | $0.09 | $0.09 | 999,735 |
| 2021-11-30 | $0.09 | $0.09 | 1,600,461 |
| 2021-11-29 | $0.09 | $0.09 | 1,652,684 |
| 2021-11-26 | $0.09 | $0.09 | 293,220 |
| 2021-11-24 | $0.09 | $0.09 | 1,013,255 |
| 2021-11-23 | $0.09 | $0.09 | 445,559 |
| 2021-11-22 | $0.10 | $0.10 | 1,483,340 |
| 2021-11-19 | $0.10 | $0.10 | 1,629,124 |
| 2021-11-18 | $0.09 | $0.09 | 2,211,489 |
| 2021-11-17 | $0.10 | $0.10 | 2,128,238 |
| 2021-11-16 | $0.12 | $0.12 | 8,250,194 |
| 2021-11-15 | $0.10 | $0.10 | 6,671,265 |
| 2021-11-12 | $0.08 | $0.08 | 9,391,287 |
| 2021-11-11 | $0.07 | $0.07 | 1,228,812 |
| 2021-11-10 | $0.08 | $0.08 | 1,629,446 |
| 2021-11-09 | $0.08 | $0.08 | 2,685,215 |
| 2021-11-08 | $0.09 | $0.09 | 2,359,653 |
| 2021-11-05 | $0.09 | $0.09 | 18,881,868 |
| 2021-11-04 | $0.10 | $0.10 | 2,292,693 |
| 2021-11-03 | $0.10 | $0.10 | 1,749,922 |
| 2021-11-02 | $0.11 | $0.11 | 1,208,323 |
| 2021-11-01 | $0.10 | $0.10 | 1,805,136 |
| 2021-10-29 | $0.10 | $0.10 | 817,576 |
| 2021-10-28 | $0.11 | $0.11 | 743,564 |
| 2021-10-27 | $0.11 | $0.11 | 1,575,517 |
| 2021-10-26 | $0.11 | $0.11 | 723,350 |
| 2021-10-25 | $0.11 | $0.11 | 979,780 |
| 2021-10-22 | $0.11 | $0.11 | 1,130,916 |
| 2021-10-21 | $0.11 | $0.11 | 1,098,468 |
| 2021-10-20 | $0.11 | $0.11 | 1,344,196 |
| 2021-10-19 | $0.11 | $0.11 | 538,970 |
| 2021-10-18 | $0.12 | $0.12 | 1,855,403 |
| 2021-10-15 | $0.12 | $0.12 | 1,987,507 |
| 2021-10-14 | $0.11 | $0.11 | 1,183,575 |
| 2021-10-13 | $0.12 | $0.12 | 839,527 |
| 2021-10-12 | $0.11 | $0.11 | 652,204 |
| 2021-10-11 | $0.11 | $0.11 | 1,259,716 |
| 2021-10-08 | $0.12 | $0.12 | 2,387,826 |
| 2021-10-07 | $0.12 | $0.12 | 578,668 |
| 2021-10-06 | $0.12 | $0.12 | 2,484,448 |
| 2021-10-05 | $0.11 | $0.11 | 1,251,440 |
| 2021-10-04 | $0.12 | $0.12 | 1,453,102 |
| 2021-10-01 | $0.12 | $0.12 | 1,018,640 |
| 2021-09-30 | $0.12 | $0.12 | 1,751,423 |
| 2021-09-29 | $0.12 | $0.12 | 637,546 |
| 2021-09-28 | $0.12 | $0.12 | 595,180 |
| 2021-09-27 | $0.13 | $0.13 | 792,170 |
| 2021-09-24 | $0.13 | $0.13 | 1,267,584 |
| 2021-09-23 | $0.13 | $0.13 | 669,168 |
| 2021-09-22 | $0.13 | $0.13 | 625,684 |
| 2021-09-21 | $0.12 | $0.12 | 1,519,747 |
| 2021-09-20 | $0.13 | $0.13 | 1,482,522 |
| 2021-09-17 | $0.13 | $0.13 | 673,357 |
| 2021-09-16 | $0.13 | $0.13 | 287,398 |
| 2021-09-15 | $0.13 | $0.13 | 886,627 |
| 2021-09-14 | $0.14 | $0.14 | 1,492,675 |
| 2021-09-13 | $0.14 | $0.14 | 854,377 |
| 2021-09-10 | $0.14 | $0.14 | 1,113,692 |
| 2021-09-09 | $0.15 | $0.15 | 1,736,448 |
| 2021-09-08 | $0.15 | $0.15 | 1,061,859 |
| 2021-09-07 | $0.16 | $0.16 | 923,010 |
| 2021-09-03 | $0.15 | $0.15 | 893,841 |
| 2021-09-02 | $0.16 | $0.16 | 361,286 |
| 2021-09-01 | $0.16 | $0.16 | 863,139 |
| 2021-08-31 | $0.16 | $0.16 | 1,296,875 |
| 2021-08-30 | $0.17 | $0.17 | 831,154 |
| 2021-08-27 | $0.17 | $0.17 | 894,800 |
| 2021-08-26 | $0.17 | $0.17 | 372,974 |
| 2021-08-25 | $0.17 | $0.17 | 461,920 |
| 2021-08-24 | $0.17 | $0.17 | 1,192,030 |
| 2021-08-23 | $0.17 | $0.17 | 1,477,273 |
| 2021-08-20 | $0.16 | $0.16 | 897,901 |
| 2021-08-19 | $0.16 | $0.16 | 653,560 |
| 2021-08-18 | $0.16 | $0.16 | 423,776 |
| 2021-08-17 | $0.16 | $0.16 | 481,402 |
| 2021-08-16 | $0.17 | $0.17 | 413,473 |
| 2021-08-13 | $0.17 | $0.17 | 757,890 |
| 2021-08-12 | $0.17 | $0.17 | 1,170,318 |
| 2021-08-11 | $0.17 | $0.17 | 1,198,774 |
| 2021-08-10 | $0.18 | $0.18 | 704,884 |
| 2021-08-09 | $0.18 | $0.18 | 1,020,852 |
| 2021-08-06 | $0.19 | $0.19 | 352,805 |
| 2021-08-05 | $0.19 | $0.19 | 1,497,240 |
| 2021-08-04 | $0.19 | $0.19 | 778,817 |
| 2021-08-03 | $0.17 | $0.17 | 933,130 |
| 2021-08-02 | $0.18 | $0.18 | 1,475,234 |
| 2021-07-30 | $0.20 | $0.20 | 1,319,578 |
| 2021-07-29 | $0.21 | $0.21 | 644,148 |
| 2021-07-28 | $0.22 | $0.22 | 3,266,511 |
| 2021-07-27 | $0.20 | $0.20 | 1,594,684 |
| 2021-07-26 | $0.22 | $0.22 | 3,801,242 |
| 2021-07-23 | $0.19 | $0.19 | 2,196,075 |
| 2021-07-22 | $0.21 | $0.21 | 5,023,426 |
| 2021-07-21 | $0.17 | $0.17 | 4,434,078 |
| 2021-07-20 | $0.14 | $0.14 | 3,308,473 |
| 2021-07-19 | $0.12 | $0.12 | 1,058,915 |
| 2021-07-16 | $0.12 | $0.12 | 1,107,723 |
| 2021-07-15 | $0.12 | $0.12 | 2,131,414 |
| 2021-07-14 | $0.13 | $0.13 | 2,838,034 |
| 2021-07-13 | $0.14 | $0.14 | 679,989 |
| 2021-07-12 | $0.15 | $0.15 | 744,686 |
| 2021-07-09 | $0.15 | $0.15 | 854,077 |
| 2021-07-08 | $0.15 | $0.15 | 1,250,834 |
| 2021-07-07 | $0.15 | $0.15 | 587,324 |
| 2021-07-06 | $0.16 | $0.16 | 1,365,426 |
| 2021-07-02 | $0.15 | $0.15 | 787,298 |
| 2021-07-01 | $0.16 | $0.16 | 855,533 |
| 2021-06-30 | $0.16 | $0.16 | 1,267,238 |
| 2021-06-29 | $0.16 | $0.16 | 1,716,251 |
| 2021-06-28 | $0.18 | $0.18 | 934,692 |
| 2021-06-25 | $0.18 | $0.18 | 1,048,848 |
| 2021-06-24 | $0.18 | $0.18 | 716,053 |
| 2021-06-23 | $0.17 | $0.17 | 808,846 |
| 2021-06-22 | $0.17 | $0.17 | 4,083,937 |
| 2021-06-21 | $0.19 | $0.19 | 685,638 |
| 2021-06-18 | $0.19 | $0.19 | 1,658,304 |
| 2021-06-17 | $0.20 | $0.20 | 1,229,071 |
| 2021-06-16 | $0.20 | $0.20 | 1,079,622 |
| 2021-06-15 | $0.20 | $0.20 | 1,038,020 |
| 2021-06-14 | $0.21 | $0.21 | 1,965,217 |
| 2021-06-11 | $0.20 | $0.20 | 1,546,631 |
| 2021-06-10 | $0.19 | $0.19 | 1,453,086 |
| 2021-06-09 | $0.19 | $0.19 | 2,251,439 |
| 2021-06-08 | $0.19 | $0.19 | 5,514,799 |
| 2021-06-07 | $0.21 | $0.21 | 1,982,304 |
| 2021-06-04 | $0.21 | $0.21 | 1,611,864 |
| 2021-06-03 | $0.21 | $0.21 | 1,196,648 |
| 2021-06-02 | $0.21 | $0.21 | 2,054,189 |
| 2021-06-01 | $0.23 | $0.23 | 2,327,907 |
| 2021-05-28 | $0.22 | $0.22 | 3,389,779 |
| 2021-05-27 | $0.21 | $0.21 | 2,163,376 |
| 2021-05-26 | $0.21 | $0.21 | 1,547,200 |
| 2021-05-25 | $0.21 | $0.21 | 4,546,388 |
| 2021-05-24 | $0.21 | $0.21 | 1,014,177 |
| 2021-05-21 | $0.21 | $0.21 | 2,098,072 |
| 2021-05-20 | $0.20 | $0.20 | 2,018,619 |
| 2021-05-19 | $0.22 | $0.22 | 4,837,402 |
| 2021-05-18 | $0.23 | $0.23 | 3,195,698 |
| 2021-05-17 | $0.23 | $0.23 | 3,335,743 |
| 2021-05-14 | $0.24 | $0.24 | 4,172,102 |
| 2021-05-13 | $0.23 | $0.23 | 3,694,217 |
| 2021-05-12 | $0.25 | $0.25 | 2,245,396 |
| 2021-05-11 | $0.26 | $0.26 | 3,104,151 |
| 2021-05-10 | $0.24 | $0.24 | 2,394,382 |
| 2021-05-07 | $0.26 | $0.26 | 3,900,976 |
| 2021-05-06 | $0.26 | $0.26 | 2,770,318 |
| 2021-05-05 | $0.28 | $0.28 | 1,956,636 |
| 2021-05-04 | $0.28 | $0.28 | 2,810,561 |
| 2021-05-03 | $0.31 | $0.31 | 4,844,651 |
| 2021-04-30 | $0.33 | $0.33 | 3,789,451 |
| 2021-04-29 | $0.29 | $0.29 | 5,582,460 |
| 2021-04-28 | $0.31 | $0.31 | 2,187,887 |
| 2021-04-27 | $0.32 | $0.32 | 1,931,499 |
| 2021-04-26 | $0.32 | $0.32 | 4,484,735 |
| 2021-04-23 | $0.32 | $0.32 | 5,630,483 |
| 2021-04-22 | $0.36 | $0.36 | 19,515,312 |
| 2021-04-21 | $0.34 | $0.34 | 7,854,240 |
| 2021-04-20 | $0.23 | $0.23 | 10,441,315 |
| 2021-04-19 | $0.26 | $0.26 | 8,169,025 |
| 2021-04-16 | $0.31 | $0.31 | 21,896,481 |
| 2021-04-15 | $0.24 | $0.24 | 32,695,725 |
| 2021-04-14 | $0.40 | $0.40 | 16,662,632 |
| 2021-04-13 | $0.50 | $0.50 | 5,201,530 |
| 2021-04-12 | $0.53 | $0.53 | 9,254,878 |
| 2021-04-09 | $0.49 | $0.49 | 9,217,756 |
| 2021-04-08 | $0.55 | $0.55 | 24,500,674 |
| 2021-04-07 | $0.63 | $0.63 | 13,690,040 |
| 2021-04-06 | $0.73 | $0.73 | 22,387,832 |
| 2021-04-05 | $0.60 | $0.60 | 14,517,238 |
| 2021-04-01 | $0.41 | $0.41 | 20,101,768 |
| 2021-03-31 | $0.41 | $0.41 | 13,745,632 |
| 2021-03-30 | $0.42 | $0.42 | 30,319,896 |
| 2021-03-29 | $0.39 | $0.39 | 59,305,973 |
| 2021-03-26 | $0.17 | $0.17 | 11,721,723 |
| 2021-03-25 | $0.12 | $0.12 | 662,612 |
| 2021-03-24 | $0.12 | $0.12 | 1,472,502 |
| 2021-03-23 | $0.12 | $0.12 | 887,893 |
| 2021-03-22 | $0.13 | $0.13 | 757,888 |
| 2021-03-19 | $0.14 | $0.14 | 536,789 |
| 2021-03-18 | $0.14 | $0.14 | 1,526,059 |
| 2021-03-17 | $0.15 | $0.15 | 1,352,922 |
| 2021-03-16 | $0.14 | $0.14 | 1,084,504 |
| 2021-03-15 | $0.15 | $0.15 | 2,262,874 |
| 2021-03-12 | $0.16 | $0.16 | 8,925,551 |
| 2021-03-11 | $0.13 | $0.13 | 666,394 |
| 2021-03-10 | $0.13 | $0.13 | 971,644 |
| 2021-03-09 | $0.13 | $0.13 | 941,904 |
| 2021-03-08 | $0.13 | $0.13 | 1,526,329 |
| 2021-03-05 | $0.12 | $0.12 | 2,085,077 |
| 2021-03-04 | $0.11 | $0.11 | 2,115,781 |
| 2021-03-03 | $0.14 | $0.14 | 1,108,849 |
| 2021-03-02 | $0.14 | $0.14 | 1,639,318 |
| 2021-03-01 | $0.13 | $0.13 | 1,337,241 |
| 2021-02-26 | $0.12 | $0.12 | 1,605,658 |
| 2021-02-25 | $0.13 | $0.13 | 1,553,020 |
| 2021-02-24 | $0.14 | $0.14 | 1,578,726 |
| 2021-02-23 | $0.15 | $0.15 | 4,853,183 |
| 2021-02-22 | $0.17 | $0.17 | 3,178,843 |
| 2021-02-19 | $0.17 | $0.17 | 3,752,462 |
| 2021-02-18 | $0.18 | $0.18 | 4,460,013 |
| 2021-02-17 | $0.18 | $0.18 | 6,894,879 |
| 2021-02-16 | $0.16 | $0.16 | 3,462,872 |
| 2021-02-12 | $0.15 | $0.15 | 2,088,928 |
| 2021-02-11 | $0.15 | $0.15 | 2,272,046 |
| 2021-02-10 | $0.16 | $0.16 | 3,261,167 |
| 2021-02-09 | $0.18 | $0.18 | 5,838,431 |
| 2021-02-08 | $0.16 | $0.16 | 5,092,534 |
| 2021-02-05 | $0.13 | $0.13 | 2,274,606 |
| 2021-02-04 | $0.13 | $0.13 | 1,921,152 |
| 2021-02-03 | $0.14 | $0.14 | 2,567,830 |
| 2021-02-02 | $0.12 | $0.12 | 3,044,508 |
| 2021-02-01 | $0.13 | $0.13 | 2,029,703 |
| 2021-01-29 | $0.12 | $0.12 | 2,645,676 |
| 2021-01-28 | $0.11 | $0.11 | 2,009,889 |
| 2021-01-27 | $0.11 | $0.11 | 4,769,271 |
| 2021-01-26 | $0.11 | $0.11 | 4,852,989 |
| 2021-01-25 | $0.13 | $0.13 | 2,665,551 |
| 2021-01-22 | $0.13 | $0.13 | 2,823,574 |
| 2021-01-21 | $0.15 | $0.15 | 3,731,776 |
| 2021-01-20 | $0.16 | $0.16 | 2,635,738 |
| 2021-01-19 | $0.17 | $0.17 | 1,794,642 |
| 2021-01-15 | $0.18 | $0.18 | 2,724,550 |
| 2021-01-14 | $0.19 | $0.19 | 3,324,675 |
| 2021-01-13 | $0.18 | $0.18 | 4,426,392 |
| 2021-01-12 | $0.19 | $0.19 | 3,891,832 |
| 2021-01-11 | $0.20 | $0.20 | 4,855,617 |
| 2021-01-08 | $0.22 | $0.22 | 7,668,970 |
| 2021-01-07 | $0.18 | $0.18 | 9,869,140 |
| 2021-01-06 | $0.15 | $0.15 | 2,989,390 |
| 2021-01-05 | $0.14 | $0.14 | 3,956,008 |
| 2021-01-04 | $0.15 | $0.15 | 6,081,515 |