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
- 2006-10-23 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 | 76,236 |
| 2021-12-30 | $0.03 | $0.03 | 0 |
| 2021-12-29 | $0.03 | $0.03 | 75,620 |
| 2021-12-28 | $0.03 | $0.03 | 218,675 |
| 2021-12-27 | $0.03 | $0.03 | 0 |
| 2021-12-23 | $0.03 | $0.03 | 41,200 |
| 2021-12-22 | $0.03 | $0.03 | 27,000 |
| 2021-12-21 | $0.03 | $0.03 | 21,760 |
| 2021-12-20 | $0.03 | $0.03 | 25,400 |
| 2021-12-17 | $0.03 | $0.03 | 0 |
| 2021-12-16 | $0.03 | $0.03 | 127,692 |
| 2021-12-15 | $0.02 | $0.02 | 0 |
| 2021-12-14 | $0.02 | $0.02 | 11,000 |
| 2021-12-13 | $0.03 | $0.03 | 38,433 |
| 2021-12-10 | $0.03 | $0.03 | 0 |
| 2021-12-09 | $0.03 | $0.03 | 1,200 |
| 2021-12-08 | $0.03 | $0.03 | 0 |
| 2021-12-07 | $0.03 | $0.03 | 10,276 |
| 2021-12-06 | $0.03 | $0.03 | 286,997 |
| 2021-12-03 | $0.03 | $0.03 | 46,547 |
| 2021-12-02 | $0.03 | $0.03 | 45,292 |
| 2021-12-01 | $0.03 | $0.03 | 39,614 |
| 2021-11-30 | $0.04 | $0.04 | 19,088 |
| 2021-11-29 | $0.04 | $0.04 | 11,701 |
| 2021-11-26 | $0.04 | $0.04 | 30,600 |
| 2021-11-24 | $0.04 | $0.04 | 33,301 |
| 2021-11-23 | $0.04 | $0.04 | 101,476 |
| 2021-11-22 | $0.03 | $0.03 | 161,000 |
| 2021-11-19 | $0.04 | $0.04 | 10,000 |
| 2021-11-18 | $0.04 | $0.04 | 41,872 |
| 2021-11-17 | $0.04 | $0.04 | 1,700 |
| 2021-11-16 | $0.04 | $0.04 | 140,500 |
| 2021-11-15 | $0.05 | $0.05 | 10,191 |
| 2021-11-12 | $0.05 | $0.05 | 110,001 |
| 2021-11-11 | $0.05 | $0.05 | 21,555 |
| 2021-11-10 | $0.04 | $0.04 | 19,274 |
| 2021-11-09 | $0.04 | $0.04 | 6,854 |
| 2021-11-08 | $0.05 | $0.05 | 37,500 |
| 2021-11-05 | $0.04 | $0.04 | 59,070 |
| 2021-11-04 | $0.04 | $0.04 | 183,816 |
| 2021-11-03 | $0.04 | $0.04 | 26,250 |
| 2021-11-02 | $0.04 | $0.04 | 2,000 |
| 2021-11-01 | $0.05 | $0.05 | 9,001 |
| 2021-10-29 | $0.04 | $0.04 | 106,561 |
| 2021-10-28 | $0.04 | $0.04 | 183,691 |
| 2021-10-27 | $0.05 | $0.05 | 19,001 |
| 2021-10-26 | $0.05 | $0.05 | 55,480 |
| 2021-10-25 | $0.06 | $0.06 | 9,805 |
| 2021-10-22 | $0.05 | $0.05 | 12,005 |
| 2021-10-21 | $0.06 | $0.06 | 275,840 |
| 2021-10-20 | $0.06 | $0.06 | 625,080 |
| 2021-10-19 | $0.05 | $0.05 | 23,204 |
| 2021-10-18 | $0.05 | $0.05 | 107,200 |
| 2021-10-15 | $0.04 | $0.04 | 20,500 |
| 2021-10-14 | $0.04 | $0.04 | 106,255 |
| 2021-10-13 | $0.04 | $0.04 | 19,390 |
| 2021-10-12 | $0.05 | $0.05 | 70,000 |
| 2021-10-11 | $0.05 | $0.05 | 73,000 |
| 2021-10-08 | $0.05 | $0.05 | 0 |
| 2021-10-07 | $0.05 | $0.05 | 54,800 |
| 2021-10-06 | $0.04 | $0.04 | 205,459 |
| 2021-10-05 | $0.04 | $0.04 | 175,540 |
| 2021-10-04 | $0.05 | $0.05 | 219,192 |
| 2021-10-01 | $0.04 | $0.04 | 161,250 |
| 2021-09-30 | $0.05 | $0.05 | 157,943 |
| 2021-09-29 | $0.05 | $0.05 | 116,129 |
| 2021-09-28 | $0.05 | $0.05 | 25,161 |
| 2021-09-27 | $0.06 | $0.06 | 28,502 |
| 2021-09-24 | $0.06 | $0.06 | 125,097 |
| 2021-09-23 | $0.04 | $0.04 | 37,789 |
| 2021-09-22 | $0.05 | $0.05 | 207,911 |
| 2021-09-21 | $0.05 | $0.05 | 110,313 |
| 2021-09-20 | $0.05 | $0.05 | 54,771 |
| 2021-09-17 | $0.06 | $0.06 | 26,300 |
| 2021-09-16 | $0.06 | $0.06 | 308,201 |
| 2021-09-15 | $0.07 | $0.07 | 204,252 |
| 2021-09-14 | $0.08 | $0.08 | 139,171 |
| 2021-09-13 | $0.08 | $0.08 | 1,529,053 |
| 2021-09-10 | $0.06 | $0.06 | 0 |
| 2021-09-09 | $0.06 | $0.06 | 0 |
| 2021-09-08 | $0.06 | $0.06 | 445,299 |
| 2021-09-07 | $0.06 | $0.06 | 423,098 |
| 2021-09-03 | $0.06 | $0.06 | 240,382 |
| 2021-09-02 | $0.06 | $0.06 | 51,461 |
| 2021-09-01 | $0.06 | $0.06 | 25,775 |
| 2021-08-31 | $0.08 | $0.08 | 23,645 |
| 2021-08-30 | $0.08 | $0.08 | 505 |
| 2021-08-27 | $0.07 | $0.07 | 101 |
| 2021-08-26 | $0.07 | $0.07 | 159,424 |
| 2021-08-25 | $0.07 | $0.07 | 8,320 |
| 2021-08-24 | $0.07 | $0.07 | 13,694 |
| 2021-08-23 | $0.07 | $0.07 | 39,522 |
| 2021-08-20 | $0.08 | $0.08 | 3,501 |
| 2021-08-19 | $0.08 | $0.08 | 32,493 |
| 2021-08-18 | $0.07 | $0.07 | 28,900 |
| 2021-08-17 | $0.07 | $0.07 | 252,125 |
| 2021-08-16 | $0.08 | $0.08 | 3,810 |
| 2021-08-13 | $0.08 | $0.08 | 61,000 |
| 2021-08-12 | $0.07 | $0.07 | 169,500 |
| 2021-08-11 | $0.07 | $0.07 | 19,797 |
| 2021-08-10 | $0.07 | $0.07 | 57,500 |
| 2021-08-09 | $0.07 | $0.07 | 6,600 |
| 2021-08-06 | $0.08 | $0.08 | 41,345 |
| 2021-08-05 | $0.08 | $0.08 | 26,000 |
| 2021-08-04 | $0.08 | $0.08 | 115,462 |
| 2021-08-03 | $0.08 | $0.08 | 112,100 |
| 2021-08-02 | $0.09 | $0.09 | 73,250 |
| 2021-07-30 | $0.08 | $0.08 | 24,536 |
| 2021-07-29 | $0.08 | $0.08 | 81,992 |
| 2021-07-28 | $0.07 | $0.07 | 70,306 |
| 2021-07-27 | $0.07 | $0.07 | 34,500 |
| 2021-07-26 | $0.07 | $0.07 | 76,325 |
| 2021-07-23 | $0.08 | $0.08 | 81,677 |
| 2021-07-22 | $0.09 | $0.09 | 575,778 |
| 2021-07-21 | $0.08 | $0.08 | 329,359 |
| 2021-07-20 | $0.08 | $0.08 | 241,198 |
| 2021-07-19 | $0.08 | $0.08 | 61,700 |
| 2021-07-16 | $0.08 | $0.08 | 98,618 |
| 2021-07-15 | $0.08 | $0.08 | 38,852 |
| 2021-07-14 | $0.08 | $0.08 | 127,112 |
| 2021-07-13 | $0.09 | $0.09 | 30,727 |
| 2021-07-12 | $0.09 | $0.09 | 84,567 |
| 2021-07-09 | $0.09 | $0.09 | 100,015 |
| 2021-07-08 | $0.08 | $0.08 | 299,521 |
| 2021-07-07 | $0.08 | $0.08 | 180,988 |
| 2021-07-06 | $0.09 | $0.09 | 660,895 |
| 2021-07-02 | $0.10 | $0.10 | 602,890 |
| 2021-07-01 | $0.11 | $0.11 | 2,149,625 |
| 2021-06-30 | $0.08 | $0.08 | 1,777,898 |
| 2021-06-29 | $0.08 | $0.08 | 357,433 |
| 2021-06-28 | $0.08 | $0.08 | 1,017,285 |
| 2021-06-25 | $0.05 | $0.05 | 2,000 |
| 2021-06-24 | $0.05 | $0.05 | 233,101 |
| 2021-06-23 | $0.07 | $0.07 | 228,179 |
| 2021-06-22 | $0.06 | $0.06 | 45,161 |
| 2021-06-21 | $0.06 | $0.06 | 198,538 |
| 2021-06-18 | $0.05 | $0.05 | 213,098 |
| 2021-06-17 | $0.05 | $0.05 | 89,758 |
| 2021-06-16 | $0.06 | $0.06 | 73,961 |
| 2021-06-15 | $0.05 | $0.05 | 197,228 |
| 2021-06-14 | $0.06 | $0.06 | 972,372 |
| 2021-06-11 | $0.08 | $0.08 | 86,699 |
| 2021-06-10 | $0.08 | $0.08 | 1,068,081 |
| 2021-06-09 | $0.09 | $0.09 | 759,469 |
| 2021-06-08 | $0.10 | $0.10 | 6,803,088 |
| 2021-06-07 | $0.07 | $0.07 | 303,261 |
| 2021-06-04 | $0.06 | $0.06 | 467,213 |
| 2021-06-03 | $0.07 | $0.07 | 3,669,702 |
| 2021-06-02 | $0.05 | $0.05 | 18,500 |
| 2021-06-01 | $0.06 | $0.06 | 67,000 |
| 2021-05-28 | $0.05 | $0.05 | 0 |
| 2021-05-27 | $0.05 | $0.05 | 5,000 |
| 2021-05-26 | $0.06 | $0.06 | 7,100 |
| 2021-05-25 | $0.06 | $0.06 | 43,001 |
| 2021-05-24 | $0.06 | $0.06 | 2,391 |
| 2021-05-21 | $0.06 | $0.06 | 43,394 |
| 2021-05-20 | $0.07 | $0.07 | 11,710 |
| 2021-05-19 | $0.06 | $0.06 | 7,000 |
| 2021-05-18 | $0.06 | $0.06 | 4,788 |
| 2021-05-17 | $0.05 | $0.05 | 7,001 |
| 2021-05-14 | $0.05 | $0.05 | 0 |
| 2021-05-13 | $0.05 | $0.05 | 2,600 |
| 2021-05-12 | $0.05 | $0.05 | 239,000 |
| 2021-05-11 | $0.07 | $0.07 | 0 |
| 2021-05-10 | $0.07 | $0.07 | 32,489 |
| 2021-05-07 | $0.08 | $0.08 | 60,716 |
| 2021-05-06 | $0.07 | $0.07 | 2,101 |
| 2021-05-05 | $0.08 | $0.08 | 14,475 |
| 2021-05-04 | $0.08 | $0.08 | 5,105 |
| 2021-05-03 | $0.06 | $0.06 | 18,100 |
| 2021-04-30 | $0.08 | $0.08 | 50,900 |
| 2021-04-29 | $0.09 | $0.09 | 2,000 |
| 2021-04-28 | $0.09 | $0.09 | 10,000 |
| 2021-04-27 | $0.07 | $0.07 | 24,930 |
| 2021-04-26 | $0.07 | $0.07 | 87,169 |
| 2021-04-23 | $0.09 | $0.09 | 30,532 |
| 2021-04-22 | $0.09 | $0.09 | 28,501 |
| 2021-04-21 | $0.08 | $0.08 | 2,500 |
| 2021-04-20 | $0.08 | $0.08 | 69,000 |
| 2021-04-19 | $0.08 | $0.08 | 38,819 |
| 2021-04-16 | $0.09 | $0.09 | 40,480 |
| 2021-04-15 | $0.08 | $0.08 | 75,200 |
| 2021-04-14 | $0.07 | $0.07 | 69,000 |
| 2021-04-13 | $0.08 | $0.08 | 44,700 |
| 2021-04-12 | $0.08 | $0.08 | 78,856 |
| 2021-04-09 | $0.08 | $0.08 | 332,268 |
| 2021-04-08 | $0.08 | $0.08 | 18,650 |
| 2021-04-07 | $0.08 | $0.08 | 14,200 |
| 2021-04-06 | $0.10 | $0.10 | 156,410 |
| 2021-04-05 | $0.09 | $0.09 | 225,822 |
| 2021-04-01 | $0.11 | $0.11 | 571,587 |
| 2021-03-31 | $0.07 | $0.07 | 161,100 |
| 2021-03-30 | $0.07 | $0.07 | 569,803 |
| 2021-03-29 | $0.06 | $0.06 | 111,200 |
| 2021-03-26 | $0.06 | $0.06 | 50,200 |
| 2021-03-25 | $0.06 | $0.06 | 161,830 |
| 2021-03-24 | $0.05 | $0.05 | 54,000 |
| 2021-03-23 | $0.05 | $0.05 | 14,650 |
| 2021-03-22 | $0.05 | $0.05 | 193,551 |
| 2021-03-19 | $0.05 | $0.05 | 444,678 |
| 2021-03-18 | $0.04 | $0.04 | 117,045 |
| 2021-03-17 | $0.04 | $0.04 | 2,555,029 |
| 2021-03-16 | $0.03 | $0.03 | 20,600 |
| 2021-03-15 | $0.03 | $0.03 | 24,500 |
| 2021-03-12 | $0.03 | $0.03 | 2,500 |
| 2021-03-11 | $0.03 | $0.03 | 0 |
| 2021-03-10 | $0.03 | $0.03 | 11,500 |
| 2021-03-09 | $0.03 | $0.03 | 68,638 |
| 2021-03-08 | $0.03 | $0.03 | 0 |
| 2021-03-05 | $0.03 | $0.03 | 40,900 |
| 2021-03-04 | $0.03 | $0.03 | 774,811 |
| 2021-03-03 | $0.01 | $0.01 | 316,225 |
| 2021-03-02 | $0.02 | $0.02 | 0 |
| 2021-03-01 | $0.02 | $0.02 | 66,398 |
| 2021-02-26 | $0.03 | $0.03 | 1,041,838 |
| 2021-02-25 | $0.03 | $0.03 | 37,176 |
| 2021-02-24 | $0.03 | $0.03 | 212,494 |
| 2021-02-23 | $0.03 | $0.03 | 0 |
| 2021-02-22 | $0.03 | $0.03 | 158,271 |
| 2021-02-19 | $0.03 | $0.03 | 45,999 |
| 2021-02-18 | $0.03 | $0.03 | 39,955 |
| 2021-02-17 | $0.04 | $0.04 | 54,675 |
| 2021-02-16 | $0.04 | $0.04 | 12,510 |
| 2021-02-12 | $0.04 | $0.04 | 1,212 |
| 2021-02-11 | $0.04 | $0.04 | 49,000 |
| 2021-02-10 | $0.04 | $0.04 | 62,211 |
| 2021-02-09 | $0.04 | $0.04 | 77,364 |
| 2021-02-08 | $0.04 | $0.04 | 232,480 |
| 2021-02-05 | $0.04 | $0.04 | 130,700 |
| 2021-02-04 | $0.04 | $0.04 | 6,000 |
| 2021-02-03 | $0.04 | $0.04 | 12,300 |
| 2021-02-02 | $0.04 | $0.04 | 10,405 |
| 2021-02-01 | $0.04 | $0.04 | 15,807 |
| 2021-01-29 | $0.04 | $0.04 | 47,000 |
| 2021-01-28 | $0.04 | $0.04 | 411,405 |
| 2021-01-27 | $0.04 | $0.04 | 457,493 |
| 2021-01-26 | $0.04 | $0.04 | 1,180,584 |
| 2021-01-25 | $0.03 | $0.03 | 178,265 |
| 2021-01-22 | $0.03 | $0.03 | 320,721 |
| 2021-01-21 | $0.03 | $0.03 | 7,300 |
| 2021-01-20 | $0.03 | $0.03 | 41,055 |
| 2021-01-19 | $0.03 | $0.03 | 41,202 |
| 2021-01-15 | $0.03 | $0.03 | 226,012 |
| 2021-01-14 | $0.03 | $0.03 | 0 |
| 2021-01-13 | $0.03 | $0.03 | 30,579 |
| 2021-01-12 | $0.03 | $0.03 | 0 |
| 2021-01-11 | $0.03 | $0.03 | 66,000 |
| 2021-01-08 | $0.03 | $0.03 | 60,154 |
| 2021-01-07 | $0.03 | $0.03 | 40,001 |
| 2021-01-06 | $0.03 | $0.03 | 202,186 |
| 2021-01-05 | $0.03 | $0.03 | 1,900 |
| 2021-01-04 | $0.03 | $0.03 | 24,408 |