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
- 2005-08-19 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 | 155,100 |
| 2021-12-30 | $0.02 | $0.02 | 30,000 |
| 2021-12-29 | $0.02 | $0.02 | 3,000 |
| 2021-12-28 | $0.02 | $0.02 | 203,000 |
| 2021-12-27 | $0.02 | $0.02 | 2,400,324 |
| 2021-12-23 | $0.02 | $0.02 | 339,700 |
| 2021-12-22 | $0.02 | $0.02 | 0 |
| 2021-12-21 | $0.02 | $0.02 | 132 |
| 2021-12-20 | $0.03 | $0.03 | 0 |
| 2021-12-17 | $0.03 | $0.03 | 1,000 |
| 2021-12-16 | $0.03 | $0.03 | 72,966 |
| 2021-12-15 | $0.03 | $0.03 | 550 |
| 2021-12-14 | $0.03 | $0.03 | 0 |
| 2021-12-13 | $0.03 | $0.03 | 37,708 |
| 2021-12-10 | $0.03 | $0.03 | 500 |
| 2021-12-09 | $0.03 | $0.03 | 2,000 |
| 2021-12-08 | $0.03 | $0.03 | 0 |
| 2021-12-07 | $0.03 | $0.03 | 3,500 |
| 2021-12-06 | $0.03 | $0.03 | 0 |
| 2021-12-03 | $0.03 | $0.03 | 0 |
| 2021-12-02 | $0.03 | $0.03 | 0 |
| 2021-12-01 | $0.03 | $0.03 | 70,000 |
| 2021-11-30 | $0.04 | $0.04 | 4,333 |
| 2021-11-29 | $0.04 | $0.04 | 0 |
| 2021-11-26 | $0.04 | $0.04 | 0 |
| 2021-11-24 | $0.04 | $0.04 | 113,100 |
| 2021-11-23 | $0.04 | $0.04 | 0 |
| 2021-11-22 | $0.04 | $0.04 | 0 |
| 2021-11-19 | $0.04 | $0.04 | 16,375 |
| 2021-11-18 | $0.04 | $0.04 | 0 |
| 2021-11-17 | $0.04 | $0.04 | 114,900 |
| 2021-11-16 | $0.05 | $0.05 | 0 |
| 2021-11-15 | $0.05 | $0.05 | 10,345 |
| 2021-11-12 | $0.05 | $0.05 | 0 |
| 2021-11-11 | $0.05 | $0.05 | 31,020 |
| 2021-11-10 | $0.06 | $0.06 | 5,100 |
| 2021-11-09 | $0.06 | $0.06 | 1,013 |
| 2021-11-08 | $0.07 | $0.07 | 0 |
| 2021-11-05 | $0.07 | $0.07 | 141,238 |
| 2021-11-04 | $0.05 | $0.05 | 29,970 |
| 2021-11-03 | $0.05 | $0.05 | 620 |
| 2021-11-02 | $0.05 | $0.05 | 0 |
| 2021-11-01 | $0.05 | $0.05 | 0 |
| 2021-10-29 | $0.05 | $0.05 | 7,700 |
| 2021-10-28 | $0.05 | $0.05 | 35,463 |
| 2021-10-27 | $0.05 | $0.05 | 0 |
| 2021-10-26 | $0.05 | $0.05 | 4,000 |
| 2021-10-25 | $0.06 | $0.06 | 5,000 |
| 2021-10-22 | $0.05 | $0.05 | 9,700 |
| 2021-10-21 | $0.07 | $0.07 | 0 |
| 2021-10-20 | $0.07 | $0.07 | 30,417 |
| 2021-10-19 | $0.07 | $0.07 | 19,874 |
| 2021-10-18 | $0.06 | $0.06 | 13,000 |
| 2021-10-15 | $0.07 | $0.07 | 27,200 |
| 2021-10-14 | $0.06 | $0.06 | 0 |
| 2021-10-13 | $0.06 | $0.06 | 98,800 |
| 2021-10-12 | $0.06 | $0.06 | 11,034 |
| 2021-10-11 | $0.06 | $0.06 | 19,300 |
| 2021-10-08 | $0.07 | $0.07 | 18,620 |
| 2021-10-07 | $0.07 | $0.07 | 107,531 |
| 2021-10-06 | $0.07 | $0.07 | 25,000 |
| 2021-10-05 | $0.08 | $0.08 | 5,914 |
| 2021-10-04 | $0.07 | $0.07 | 160,366 |
| 2021-10-01 | $0.07 | $0.07 | 128,169 |
| 2021-09-30 | $0.07 | $0.07 | 125,600 |
| 2021-09-29 | $0.07 | $0.07 | 574,361 |
| 2021-09-28 | $0.08 | $0.08 | 796,803 |
| 2021-09-27 | $0.07 | $0.07 | 722,126 |
| 2021-09-24 | $0.06 | $0.06 | 795,094 |
| 2021-09-23 | $0.07 | $0.07 | 2,413,782 |
| 2021-09-22 | $0.03 | $0.03 | 3,400 |
| 2021-09-21 | $0.03 | $0.03 | 32,845 |
| 2021-09-20 | $0.02 | $0.02 | 65,749 |
| 2021-09-17 | $0.02 | $0.02 | 15,000 |
| 2021-09-16 | $0.03 | $0.03 | 74,833 |
| 2021-09-15 | $0.02 | $0.02 | 0 |
| 2021-09-14 | $0.02 | $0.02 | 0 |
| 2021-09-13 | $0.02 | $0.02 | 114,350 |
| 2021-09-10 | $0.02 | $0.02 | 10,000 |
| 2021-09-09 | $0.03 | $0.03 | 293,779 |
| 2021-09-08 | $0.02 | $0.02 | 135,050 |
| 2021-09-07 | $0.02 | $0.02 | 800 |
| 2021-09-03 | $0.02 | $0.02 | 38,031 |
| 2021-09-02 | $0.03 | $0.03 | 100 |
| 2021-09-01 | $0.03 | $0.03 | 79,645 |
| 2021-08-31 | $0.03 | $0.03 | 309,155 |
| 2021-08-30 | $0.02 | $0.02 | 515,856 |
| 2021-08-27 | $0.03 | $0.03 | 282,693 |
| 2021-08-26 | $0.03 | $0.03 | 2,588,131 |
| 2021-08-25 | $0.00 | $0.00 | 0 |
| 2021-08-24 | $0.00 | $0.00 | 0 |
| 2021-08-23 | $0.00 | $0.00 | 0 |
| 2021-08-20 | $0.00 | $0.00 | 0 |
| 2021-08-19 | $0.00 | $0.00 | 0 |
| 2021-08-18 | $0.00 | $0.00 | 3,500 |
| 2021-08-17 | $0.00 | $0.00 | 0 |
| 2021-08-16 | $0.00 | $0.00 | 0 |
| 2021-08-13 | $0.00 | $0.00 | 0 |
| 2021-08-12 | $0.00 | $0.00 | 200,000 |
| 2021-08-11 | $0.00 | $0.00 | 0 |
| 2021-08-10 | $0.00 | $0.00 | 0 |
| 2021-08-09 | $0.00 | $0.00 | 3,508 |
| 2021-08-06 | $0.00 | $0.00 | 0 |
| 2021-08-05 | $0.00 | $0.00 | 0 |
| 2021-08-04 | $0.00 | $0.00 | 0 |
| 2021-08-03 | $0.00 | $0.00 | 0 |
| 2021-08-02 | $0.00 | $0.00 | 0 |
| 2021-07-30 | $0.00 | $0.00 | 0 |
| 2021-07-29 | $0.00 | $0.00 | 0 |
| 2021-07-28 | $0.00 | $0.00 | 0 |
| 2021-07-27 | $0.00 | $0.00 | 0 |
| 2021-07-26 | $0.00 | $0.00 | 0 |
| 2021-07-23 | $0.00 | $0.00 | 0 |
| 2021-07-22 | $0.00 | $0.00 | 0 |
| 2021-07-21 | $0.00 | $0.00 | 30,959 |
| 2021-07-20 | $0.00 | $0.00 | 0 |
| 2021-07-19 | $0.00 | $0.00 | 4,000 |
| 2021-07-16 | $0.00 | $0.00 | 0 |
| 2021-07-15 | $0.00 | $0.00 | 1,500 |
| 2021-07-14 | $0.00 | $0.00 | 3,500 |
| 2021-07-13 | $0.00 | $0.00 | 100 |
| 2021-07-12 | $0.00 | $0.00 | 0 |
| 2021-07-09 | $0.00 | $0.00 | 20,000 |
| 2021-07-08 | $0.00 | $0.00 | 0 |
| 2021-07-07 | $0.00 | $0.00 | 0 |
| 2021-07-06 | $0.00 | $0.00 | 0 |
| 2021-07-02 | $0.00 | $0.00 | 5,000 |
| 2021-07-01 | $0.00 | $0.00 | 0 |
| 2021-06-30 | $0.00 | $0.00 | 0 |
| 2021-06-29 | $0.00 | $0.00 | 10,000 |
| 2021-06-28 | $0.00 | $0.00 | 0 |
| 2021-06-25 | $0.00 | $0.00 | 5,000 |
| 2021-06-24 | $0.00 | $0.00 | 0 |
| 2021-06-23 | $0.00 | $0.00 | 0 |
| 2021-06-22 | $0.00 | $0.00 | 349,900 |
| 2021-06-21 | $0.00 | $0.00 | 10,000 |
| 2021-06-18 | $0.01 | $0.01 | 0 |
| 2021-06-17 | $0.01 | $0.01 | 0 |
| 2021-06-16 | $0.01 | $0.01 | 0 |
| 2021-06-15 | $0.01 | $0.01 | 0 |
| 2021-06-14 | $0.01 | $0.01 | 0 |
| 2021-06-11 | $0.01 | $0.01 | 0 |
| 2021-06-10 | $0.01 | $0.01 | 0 |
| 2021-06-09 | $0.01 | $0.01 | 0 |
| 2021-06-08 | $0.01 | $0.01 | 0 |
| 2021-06-07 | $0.01 | $0.01 | 0 |
| 2021-06-04 | $0.01 | $0.01 | 0 |
| 2021-06-03 | $0.01 | $0.01 | 20,300 |
| 2021-06-02 | $0.01 | $0.01 | 0 |
| 2021-06-01 | $0.01 | $0.01 | 0 |
| 2021-05-28 | $0.01 | $0.01 | 30,000 |
| 2021-05-27 | $0.01 | $0.01 | 0 |
| 2021-05-26 | $0.01 | $0.01 | 0 |
| 2021-05-25 | $0.01 | $0.01 | 0 |
| 2021-05-24 | $0.01 | $0.01 | 0 |
| 2021-05-21 | $0.01 | $0.01 | 0 |
| 2021-05-20 | $0.01 | $0.01 | 0 |
| 2021-05-19 | $0.01 | $0.01 | 5,026 |
| 2021-05-18 | $0.01 | $0.01 | 2,738 |
| 2021-05-17 | $0.02 | $0.02 | 86,704 |
| 2021-05-14 | $0.02 | $0.02 | 51,000 |
| 2021-05-13 | $0.02 | $0.02 | 16,600 |
| 2021-05-12 | $0.01 | $0.01 | 48,790 |
| 2021-05-11 | $0.02 | $0.02 | 50,000 |
| 2021-05-10 | $0.02 | $0.02 | 19,000 |
| 2021-05-07 | $0.02 | $0.02 | 49,001 |
| 2021-05-06 | $0.02 | $0.02 | 0 |
| 2021-05-05 | $0.02 | $0.02 | 0 |
| 2021-05-04 | $0.02 | $0.02 | 18,850 |
| 2021-05-03 | $0.02 | $0.02 | 16,000 |
| 2021-04-30 | $0.01 | $0.01 | 8,500 |
| 2021-04-29 | $0.01 | $0.01 | 2,500 |
| 2021-04-28 | $0.01 | $0.01 | 55,882 |
| 2021-04-27 | $0.02 | $0.02 | 0 |
| 2021-04-26 | $0.02 | $0.02 | 32,900 |
| 2021-04-23 | $0.02 | $0.02 | 4,000 |
| 2021-04-22 | $0.02 | $0.02 | 3,000 |
| 2021-04-21 | $0.02 | $0.02 | 7,900 |
| 2021-04-20 | $0.02 | $0.02 | 6,000 |
| 2021-04-19 | $0.02 | $0.02 | 3,909 |
| 2021-04-16 | $0.02 | $0.02 | 0 |
| 2021-04-15 | $0.02 | $0.02 | 1,000 |
| 2021-04-14 | $0.02 | $0.02 | 163,391 |
| 2021-04-13 | $0.02 | $0.02 | 14,000 |
| 2021-04-12 | $0.01 | $0.01 | 12,282 |
| 2021-04-09 | $0.03 | $0.03 | 500 |
| 2021-04-08 | $0.02 | $0.02 | 0 |
| 2021-04-07 | $0.02 | $0.02 | 460 |
| 2021-04-06 | $0.03 | $0.03 | 0 |
| 2021-04-05 | $0.03 | $0.03 | 13,000 |
| 2021-04-01 | $0.03 | $0.03 | 300 |
| 2021-03-31 | $0.02 | $0.02 | 66,605 |
| 2021-03-30 | $0.01 | $0.01 | 0 |
| 2021-03-29 | $0.01 | $0.01 | 0 |
| 2021-03-26 | $0.01 | $0.01 | 212,844 |
| 2021-03-25 | $0.02 | $0.02 | 10,500 |
| 2021-03-24 | $0.02 | $0.02 | 33,699 |
| 2021-03-23 | $0.02 | $0.02 | 104,616 |
| 2021-03-22 | $0.01 | $0.01 | 82,985 |
| 2021-03-19 | $0.01 | $0.01 | 7,015 |
| 2021-03-18 | $0.02 | $0.02 | 14,038 |
| 2021-03-17 | $0.02 | $0.02 | 120,130 |
| 2021-03-16 | $0.03 | $0.03 | 500 |
| 2021-03-15 | $0.01 | $0.01 | 115,696 |
| 2021-03-12 | $0.01 | $0.01 | 41,089 |
| 2021-03-11 | $0.03 | $0.03 | 100,000 |
| 2021-03-10 | $0.03 | $0.03 | 136,000 |
| 2021-03-09 | $0.02 | $0.02 | 7,200 |
| 2021-03-08 | $0.03 | $0.03 | 11,000 |
| 2021-03-05 | $0.03 | $0.03 | 0 |
| 2021-03-04 | $0.03 | $0.03 | 188,095 |
| 2021-03-03 | $0.03 | $0.03 | 34,631 |
| 2021-03-02 | $0.02 | $0.02 | 71,098 |
| 2021-03-01 | $0.03 | $0.03 | 501,129 |
| 2021-02-26 | $0.01 | $0.01 | 29,800 |
| 2021-02-25 | $0.01 | $0.01 | 21,500 |
| 2021-02-24 | $0.02 | $0.02 | 18,500 |
| 2021-02-23 | $0.02 | $0.02 | 101,200 |
| 2021-02-22 | $0.02 | $0.02 | 85,500 |
| 2021-02-19 | $0.03 | $0.03 | 36,179 |
| 2021-02-18 | $0.03 | $0.03 | 8,144 |
| 2021-02-17 | $0.02 | $0.02 | 63,833 |
| 2021-02-16 | $0.02 | $0.02 | 26,269 |
| 2021-02-12 | $0.02 | $0.02 | 128,250 |
| 2021-02-11 | $0.02 | $0.02 | 429,812 |
| 2021-02-10 | $0.03 | $0.03 | 216,757 |
| 2021-02-09 | $0.02 | $0.02 | 132,783 |
| 2021-02-08 | $0.03 | $0.03 | 231,134 |
| 2021-02-05 | $0.03 | $0.03 | 239,344 |
| 2021-02-04 | $0.01 | $0.01 | 0 |
| 2021-02-03 | $0.01 | $0.01 | 61,250 |
| 2021-02-02 | $0.02 | $0.02 | 56,300 |
| 2021-02-01 | $0.02 | $0.02 | 58,994 |
| 2021-01-29 | $0.02 | $0.02 | 27,660 |
| 2021-01-28 | $0.02 | $0.02 | 67,820 |
| 2021-01-27 | $0.02 | $0.02 | 35,270 |
| 2021-01-26 | $0.02 | $0.02 | 0 |
| 2021-01-25 | $0.02 | $0.02 | 85,701 |
| 2021-01-22 | $0.02 | $0.02 | 61,000 |
| 2021-01-21 | $0.01 | $0.01 | 22,004 |
| 2021-01-20 | $0.01 | $0.01 | 49,677 |
| 2021-01-19 | $0.01 | $0.01 | 30,000 |
| 2021-01-15 | $0.02 | $0.02 | 54,327 |
| 2021-01-14 | $0.02 | $0.02 | 237,555 |
| 2021-01-13 | $0.02 | $0.02 | 300,000 |
| 2021-01-12 | $0.01 | $0.01 | 39,900 |
| 2021-01-11 | $0.01 | $0.01 | 13,000 |
| 2021-01-08 | $0.01 | $0.01 | 500 |
| 2021-01-07 | $0.01 | $0.01 | 24,429 |
| 2021-01-06 | $0.01 | $0.01 | 7,000 |
| 2021-01-05 | $0.01 | $0.01 | 12,800 |
| 2021-01-04 | $0.01 | $0.01 | 194,600 |