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
- 2006-12-22 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 | 4,700 |
| 2021-12-30 | $0.01 | $0.01 | 0 |
| 2021-12-29 | $0.01 | $0.01 | 0 |
| 2021-12-28 | $0.01 | $0.01 | 0 |
| 2021-12-27 | $0.01 | $0.01 | 0 |
| 2021-12-23 | $0.01 | $0.01 | 720,000 |
| 2021-12-22 | $0.01 | $0.01 | 98,419 |
| 2021-12-21 | $0.01 | $0.01 | 0 |
| 2021-12-20 | $0.01 | $0.01 | 0 |
| 2021-12-17 | $0.01 | $0.01 | 310,000 |
| 2021-12-16 | $0.01 | $0.01 | 0 |
| 2021-12-15 | $0.01 | $0.01 | 0 |
| 2021-12-14 | $0.01 | $0.01 | 0 |
| 2021-12-13 | $0.01 | $0.01 | 0 |
| 2021-12-10 | $0.01 | $0.01 | 5,000 |
| 2021-12-09 | $0.02 | $0.02 | 0 |
| 2021-12-08 | $0.02 | $0.02 | 0 |
| 2021-12-07 | $0.02 | $0.02 | 194,226 |
| 2021-12-06 | $0.01 | $0.01 | 386,831 |
| 2021-12-03 | $0.01 | $0.01 | 0 |
| 2021-12-02 | $0.01 | $0.01 | 636,609 |
| 2021-12-01 | $0.01 | $0.01 | 370,904 |
| 2021-11-30 | $0.02 | $0.02 | 0 |
| 2021-11-29 | $0.02 | $0.02 | 1,500 |
| 2021-11-26 | $0.01 | $0.01 | 0 |
| 2021-11-24 | $0.01 | $0.01 | 59,150 |
| 2021-11-23 | $0.01 | $0.01 | 0 |
| 2021-11-22 | $0.01 | $0.01 | 0 |
| 2021-11-19 | $0.01 | $0.01 | 7,500 |
| 2021-11-18 | $0.01 | $0.01 | 46,921 |
| 2021-11-17 | $0.02 | $0.02 | 83,619 |
| 2021-11-16 | $0.01 | $0.01 | 800 |
| 2021-11-15 | $0.01 | $0.01 | 7,089 |
| 2021-11-12 | $0.01 | $0.01 | 26,665 |
| 2021-11-11 | $0.01 | $0.01 | 17,578 |
| 2021-11-10 | $0.02 | $0.02 | 109,111 |
| 2021-11-09 | $0.02 | $0.02 | 0 |
| 2021-11-08 | $0.02 | $0.02 | 38,205 |
| 2021-11-05 | $0.02 | $0.02 | 0 |
| 2021-11-04 | $0.02 | $0.02 | 7,089 |
| 2021-11-03 | $0.02 | $0.02 | 137,233 |
| 2021-11-02 | $0.01 | $0.01 | 57,011 |
| 2021-11-01 | $0.01 | $0.01 | 97,600 |
| 2021-10-29 | $0.01 | $0.01 | 1,000 |
| 2021-10-28 | $0.01 | $0.01 | 20,000 |
| 2021-10-27 | $0.01 | $0.01 | 212,989 |
| 2021-10-26 | $0.02 | $0.02 | 20,000 |
| 2021-10-25 | $0.02 | $0.02 | 251,078 |
| 2021-10-22 | $0.02 | $0.02 | 1,204,880 |
| 2021-10-21 | $0.02 | $0.02 | 0 |
| 2021-10-20 | $0.02 | $0.02 | 60,000 |
| 2021-10-19 | $0.02 | $0.02 | 58,500 |
| 2021-10-18 | $0.02 | $0.02 | 137,400 |
| 2021-10-15 | $0.02 | $0.02 | 90,500 |
| 2021-10-14 | $0.02 | $0.02 | 220,841 |
| 2021-10-13 | $0.02 | $0.02 | 405,749 |
| 2021-10-12 | $0.02 | $0.02 | 0 |
| 2021-10-11 | $0.02 | $0.02 | 85,000 |
| 2021-10-08 | $0.02 | $0.02 | 74,759 |
| 2021-10-07 | $0.02 | $0.02 | 2,564 |
| 2021-10-06 | $0.02 | $0.02 | 52,000 |
| 2021-10-05 | $0.02 | $0.02 | 730,470 |
| 2021-10-04 | $0.02 | $0.02 | 1,234,747 |
| 2021-10-01 | $0.02 | $0.02 | 78,733 |
| 2021-09-30 | $0.02 | $0.02 | 547,198 |
| 2021-09-29 | $0.02 | $0.02 | 13,830 |
| 2021-09-28 | $0.02 | $0.02 | 94,060 |
| 2021-09-27 | $0.02 | $0.02 | 102,500 |
| 2021-09-24 | $0.02 | $0.02 | 1,704,844 |
| 2021-09-23 | $0.02 | $0.02 | 415,081 |
| 2021-09-22 | $0.02 | $0.02 | 643,037 |
| 2021-09-21 | $0.02 | $0.02 | 53,471 |
| 2021-09-20 | $0.02 | $0.02 | 0 |
| 2021-09-17 | $0.02 | $0.02 | 141,287 |
| 2021-09-16 | $0.02 | $0.02 | 0 |
| 2021-09-15 | $0.02 | $0.02 | 69,600 |
| 2021-09-14 | $0.02 | $0.02 | 120,000 |
| 2021-09-13 | $0.01 | $0.01 | 65,838 |
| 2021-09-10 | $0.02 | $0.02 | 36,185 |
| 2021-09-09 | $0.02 | $0.02 | 66,400 |
| 2021-09-08 | $0.02 | $0.02 | 255,000 |
| 2021-09-07 | $0.02 | $0.02 | 743,845 |
| 2021-09-03 | $0.02 | $0.02 | 18,109 |
| 2021-09-02 | $0.02 | $0.02 | 160,038 |
| 2021-09-01 | $0.02 | $0.02 | 222,064 |
| 2021-08-31 | $0.02 | $0.02 | 132,809 |
| 2021-08-30 | $0.02 | $0.02 | 63,000 |
| 2021-08-27 | $0.02 | $0.02 | 828,670 |
| 2021-08-26 | $0.02 | $0.02 | 31,500 |
| 2021-08-25 | $0.03 | $0.03 | 892,142 |
| 2021-08-24 | $0.02 | $0.02 | 474,574 |
| 2021-08-23 | $0.03 | $0.03 | 9,648 |
| 2021-08-20 | $0.02 | $0.02 | 593,947 |
| 2021-08-19 | $0.02 | $0.02 | 1,058,190 |
| 2021-08-18 | $0.02 | $0.02 | 272,237 |
| 2021-08-17 | $0.02 | $0.02 | 471,773 |
| 2021-08-16 | $0.02 | $0.02 | 100,020 |
| 2021-08-13 | $0.02 | $0.02 | 14,000 |
| 2021-08-12 | $0.02 | $0.02 | 49,910 |
| 2021-08-11 | $0.02 | $0.02 | 41,652 |
| 2021-08-10 | $0.02 | $0.02 | 111,000 |
| 2021-08-09 | $0.02 | $0.02 | 192,850 |
| 2021-08-06 | $0.02 | $0.02 | 13,055 |
| 2021-08-05 | $0.02 | $0.02 | 841,085 |
| 2021-08-04 | $0.02 | $0.02 | 420,395 |
| 2021-08-03 | $0.02 | $0.02 | 1,439,947 |
| 2021-08-02 | $0.02 | $0.02 | 153,326 |
| 2021-07-30 | $0.02 | $0.02 | 12,015 |
| 2021-07-29 | $0.02 | $0.02 | 309,323 |
| 2021-07-28 | $0.03 | $0.03 | 52,250 |
| 2021-07-27 | $0.02 | $0.02 | 117,138 |
| 2021-07-26 | $0.03 | $0.03 | 132,400 |
| 2021-07-23 | $0.03 | $0.03 | 313,986 |
| 2021-07-22 | $0.03 | $0.03 | 245,250 |
| 2021-07-21 | $0.02 | $0.02 | 1,498,113 |
| 2021-07-20 | $0.02 | $0.02 | 602,450 |
| 2021-07-19 | $0.02 | $0.02 | 1,095,936 |
| 2021-07-16 | $0.03 | $0.03 | 282,778 |
| 2021-07-15 | $0.03 | $0.03 | 1,464,133 |
| 2021-07-14 | $0.03 | $0.03 | 373,559 |
| 2021-07-13 | $0.04 | $0.04 | 1,335,085 |
| 2021-07-12 | $0.04 | $0.04 | 430,121 |
| 2021-07-09 | $0.05 | $0.05 | 825,647 |
| 2021-07-08 | $0.04 | $0.04 | 1,526,747 |
| 2021-07-07 | $0.04 | $0.04 | 3,561,069 |
| 2021-07-06 | $0.04 | $0.04 | 1,102,665 |
| 2021-07-02 | $0.02 | $0.02 | 99,930 |
| 2021-07-01 | $0.03 | $0.03 | 0 |
| 2021-06-30 | $0.03 | $0.03 | 241,560 |
| 2021-06-29 | $0.02 | $0.02 | 190,200 |
| 2021-06-28 | $0.02 | $0.02 | 321,000 |
| 2021-06-25 | $0.02 | $0.02 | 601,000 |
| 2021-06-24 | $0.02 | $0.02 | 558,777 |
| 2021-06-23 | $0.02 | $0.02 | 330,200 |
| 2021-06-22 | $0.01 | $0.01 | 390,000 |
| 2021-06-21 | $0.02 | $0.02 | 225,824 |
| 2021-06-18 | $0.02 | $0.02 | 727,100 |
| 2021-06-17 | $0.01 | $0.01 | 464,883 |
| 2021-06-16 | $0.01 | $0.01 | 279,500 |
| 2021-06-15 | $0.02 | $0.02 | 186,316 |
| 2021-06-14 | $0.02 | $0.02 | 658,227 |
| 2021-06-11 | $0.01 | $0.01 | 4,000 |
| 2021-06-10 | $0.01 | $0.01 | 124,894 |
| 2021-06-09 | $0.01 | $0.01 | 50,000 |
| 2021-06-08 | $0.01 | $0.01 | 1,307 |
| 2021-06-07 | $0.01 | $0.01 | 1,619 |
| 2021-06-04 | $0.01 | $0.01 | 212,750 |
| 2021-06-03 | $0.01 | $0.01 | 0 |
| 2021-06-02 | $0.01 | $0.01 | 166,000 |
| 2021-06-01 | $0.01 | $0.01 | 249,186 |
| 2021-05-28 | $0.01 | $0.01 | 969,241 |
| 2021-05-27 | $0.01 | $0.01 | 274,000 |
| 2021-05-26 | $0.01 | $0.01 | 92,810 |
| 2021-05-25 | $0.01 | $0.01 | 10,800 |
| 2021-05-24 | $0.01 | $0.01 | 135,500 |
| 2021-05-21 | $0.01 | $0.01 | 179,100 |
| 2021-05-20 | $0.01 | $0.01 | 679,029 |
| 2021-05-19 | $0.01 | $0.01 | 2,534,073 |
| 2021-05-18 | $0.02 | $0.02 | 4,666,299 |
| 2021-05-17 | $0.02 | $0.02 | 14,471,188 |
| 2021-05-14 | $0.02 | $0.02 | 0 |
| 2021-05-13 | $0.02 | $0.02 | 0 |
| 2021-05-12 | $0.02 | $0.02 | 42,258 |
| 2021-05-11 | $0.02 | $0.02 | 2,000 |
| 2021-05-10 | $0.02 | $0.02 | 7,100 |
| 2021-05-07 | $0.02 | $0.02 | 8,001 |
| 2021-05-06 | $0.02 | $0.02 | 0 |
| 2021-05-05 | $0.02 | $0.02 | 0 |
| 2021-05-04 | $0.02 | $0.02 | 27,777 |
| 2021-05-03 | $0.01 | $0.01 | 2,400,353 |
| 2021-04-30 | $0.01 | $0.01 | 556,000 |
| 2021-04-29 | $0.01 | $0.01 | 150,647 |
| 2021-04-28 | $0.01 | $0.01 | 5,000,300 |
| 2021-04-27 | $0.02 | $0.02 | 124,500 |
| 2021-04-26 | $0.02 | $0.02 | 13,500 |
| 2021-04-23 | $0.02 | $0.02 | 40,000 |
| 2021-04-22 | $0.02 | $0.02 | 0 |
| 2021-04-21 | $0.02 | $0.02 | 15,000 |
| 2021-04-20 | $0.02 | $0.02 | 17,500 |
| 2021-04-19 | $0.02 | $0.02 | 0 |
| 2021-04-16 | $0.02 | $0.02 | 12,000 |
| 2021-04-15 | $0.02 | $0.02 | 0 |
| 2021-04-14 | $0.02 | $0.02 | 89,902 |
| 2021-04-13 | $0.01 | $0.01 | 0 |
| 2021-04-12 | $0.01 | $0.01 | 0 |
| 2021-04-09 | $0.01 | $0.01 | 0 |
| 2021-04-08 | $0.01 | $0.01 | 0 |
| 2021-04-07 | $0.01 | $0.01 | 0 |
| 2021-04-06 | $0.01 | $0.01 | 50,518 |
| 2021-04-05 | $0.01 | $0.01 | 108,500 |
| 2021-04-01 | $0.01 | $0.01 | 260,000 |
| 2021-03-31 | $0.01 | $0.01 | 0 |
| 2021-03-30 | $0.01 | $0.01 | 0 |
| 2021-03-29 | $0.01 | $0.01 | 600 |
| 2021-03-26 | $0.01 | $0.01 | 11,000 |
| 2021-03-25 | $0.01 | $0.01 | 216,899 |
| 2021-03-24 | $0.01 | $0.01 | 77,600 |
| 2021-03-23 | $0.02 | $0.02 | 11,000 |
| 2021-03-22 | $0.02 | $0.02 | 211,333 |
| 2021-03-19 | $0.01 | $0.01 | 100,000 |
| 2021-03-18 | $0.01 | $0.01 | 0 |
| 2021-03-17 | $0.01 | $0.01 | 302,900 |
| 2021-03-16 | $0.01 | $0.01 | 0 |
| 2021-03-15 | $0.01 | $0.01 | 0 |
| 2021-03-12 | $0.01 | $0.01 | 0 |
| 2021-03-11 | $0.01 | $0.01 | 50,500 |
| 2021-03-10 | $0.01 | $0.01 | 41,335 |
| 2021-03-09 | $0.01 | $0.01 | 95,500 |
| 2021-03-08 | $0.01 | $0.01 | 11,735 |
| 2021-03-05 | $0.01 | $0.01 | 0 |
| 2021-03-04 | $0.01 | $0.01 | 76,640 |
| 2021-03-03 | $0.01 | $0.01 | 0 |
| 2021-03-02 | $0.01 | $0.01 | 17,000 |
| 2021-03-01 | $0.01 | $0.01 | 601,200 |
| 2021-02-26 | $0.00 | $0.00 | 188,800 |
| 2021-02-25 | $0.01 | $0.01 | 0 |
| 2021-02-24 | $0.01 | $0.01 | 142,162 |
| 2021-02-23 | $0.01 | $0.01 | 240,266 |
| 2021-02-22 | $0.01 | $0.01 | 263,000 |
| 2021-02-19 | $0.01 | $0.01 | 1,000 |
| 2021-02-18 | $0.01 | $0.01 | 20,000 |
| 2021-02-17 | $0.01 | $0.01 | 11,329 |
| 2021-02-16 | $0.01 | $0.01 | 33,000 |
| 2021-02-12 | $0.02 | $0.02 | 109,900 |
| 2021-02-11 | $0.02 | $0.02 | 2,064,200 |
| 2021-02-10 | $0.01 | $0.01 | 14,200 |
| 2021-02-09 | $0.01 | $0.01 | 5,309,527 |
| 2021-02-08 | $0.00 | $0.00 | 6,593 |
| 2021-02-05 | $0.00 | $0.00 | 1,437,832 |
| 2021-02-04 | $0.00 | $0.00 | 0 |
| 2021-02-03 | $0.00 | $0.00 | 14,113 |
| 2021-02-02 | $0.00 | $0.00 | 0 |
| 2021-02-01 | $0.00 | $0.00 | 0 |
| 2021-01-29 | $0.00 | $0.00 | 0 |
| 2021-01-28 | $0.00 | $0.00 | 0 |
| 2021-01-27 | $0.00 | $0.00 | 0 |
| 2021-01-26 | $0.00 | $0.00 | 30,000 |
| 2021-01-25 | $0.00 | $0.00 | 0 |
| 2021-01-22 | $0.00 | $0.00 | 0 |
| 2021-01-21 | $0.00 | $0.00 | 0 |
| 2021-01-20 | $0.00 | $0.00 | 50,400 |
| 2021-01-19 | $0.00 | $0.00 | 0 |
| 2021-01-15 | $0.00 | $0.00 | 0 |
| 2021-01-14 | $0.00 | $0.00 | 321,000 |
| 2021-01-13 | $0.00 | $0.00 | 1,830,100 |
| 2021-01-12 | $0.00 | $0.00 | 0 |
| 2021-01-11 | $0.00 | $0.00 | 0 |
| 2021-01-08 | $0.00 | $0.00 | 0 |
| 2021-01-07 | $0.00 | $0.00 | 0 |
| 2021-01-06 | $0.00 | $0.00 | 0 |
| 2021-01-05 | $0.00 | $0.00 | 0 |
| 2021-01-04 | $0.00 | $0.00 | 0 |