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
- 2009-12-10 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 | 186,440 |
| 2021-12-30 | $0.05 | $0.05 | 1,450 |
| 2021-12-29 | $0.04 | $0.04 | 797,623 |
| 2021-12-28 | $0.06 | $0.06 | 86,286 |
| 2021-12-27 | $0.05 | $0.05 | 109,065 |
| 2021-12-23 | $0.07 | $0.07 | 202,200 |
| 2021-12-22 | $0.05 | $0.05 | 64,180 |
| 2021-12-21 | $0.07 | $0.07 | 54,000 |
| 2021-12-20 | $0.05 | $0.05 | 136,998 |
| 2021-12-17 | $0.09 | $0.09 | 4,540 |
| 2021-12-16 | $0.09 | $0.09 | 37,350 |
| 2021-12-15 | $0.07 | $0.07 | 18,125 |
| 2021-12-14 | $0.10 | $0.10 | 1,650 |
| 2021-12-13 | $0.07 | $0.07 | 27,300 |
| 2021-12-10 | $0.06 | $0.06 | 50,100 |
| 2021-12-09 | $0.07 | $0.07 | 36,302 |
| 2021-12-08 | $0.06 | $0.06 | 41,699 |
| 2021-12-07 | $0.08 | $0.08 | 46,615 |
| 2021-12-06 | $0.08 | $0.08 | 20,200 |
| 2021-12-03 | $0.08 | $0.08 | 42,633 |
| 2021-12-02 | $0.08 | $0.08 | 35,398 |
| 2021-12-01 | $0.07 | $0.07 | 50,478 |
| 2021-11-30 | $0.08 | $0.08 | 84,618 |
| 2021-11-29 | $0.07 | $0.07 | 46,499 |
| 2021-11-26 | $0.07 | $0.07 | 680 |
| 2021-11-24 | $0.07 | $0.07 | 70,100 |
| 2021-11-23 | $0.09 | $0.09 | 22,428 |
| 2021-11-22 | $0.08 | $0.08 | 21,277 |
| 2021-11-19 | $0.08 | $0.08 | 64,541 |
| 2021-11-18 | $0.08 | $0.08 | 108,843 |
| 2021-11-17 | $0.08 | $0.08 | 176,814 |
| 2021-11-16 | $0.06 | $0.06 | 179,904 |
| 2021-11-15 | $0.07 | $0.07 | 216,950 |
| 2021-11-12 | $0.07 | $0.07 | 309,894 |
| 2021-11-11 | $0.09 | $0.09 | 602,169 |
| 2021-11-10 | $0.10 | $0.10 | 44,749 |
| 2021-11-09 | $0.10 | $0.10 | 46,895 |
| 2021-11-08 | $0.10 | $0.10 | 124,296 |
| 2021-11-05 | $0.12 | $0.12 | 251,978 |
| 2021-11-04 | $0.16 | $0.16 | 180,994 |
| 2021-11-03 | $0.10 | $0.10 | 118,901 |
| 2021-11-02 | $0.12 | $0.12 | 282,357 |
| 2021-11-01 | $0.13 | $0.13 | 246,662 |
| 2021-10-29 | $0.12 | $0.12 | 146,804 |
| 2021-10-28 | $0.11 | $0.11 | 269,258 |
| 2021-10-27 | $0.14 | $0.14 | 235,597 |
| 2021-10-26 | $0.15 | $0.15 | 54,469 |
| 2021-10-25 | $0.16 | $0.16 | 190,490 |
| 2021-10-22 | $0.20 | $0.20 | 35,947 |
| 2021-10-21 | $0.22 | $0.22 | 288,373 |
| 2021-10-20 | $0.33 | $0.33 | 411,783 |
| 2021-10-19 | $0.10 | $0.10 | 46,792 |
| 2021-10-18 | $0.08 | $0.08 | 177,228 |
| 2021-10-15 | $0.14 | $0.14 | 20,341 |
| 2021-10-14 | $0.14 | $0.14 | 6,340 |
| 2021-10-13 | $0.13 | $0.13 | 101,309 |
| 2021-10-12 | $0.18 | $0.18 | 12,275 |
| 2021-10-11 | $0.15 | $0.15 | 44,202 |
| 2021-10-08 | $0.19 | $0.19 | 26,252 |
| 2021-10-07 | $0.19 | $0.19 | 1,507 |
| 2021-10-06 | $0.18 | $0.18 | 3,489 |
| 2021-10-05 | $0.20 | $0.20 | 350 |
| 2021-10-04 | $0.21 | $0.21 | 15,040 |
| 2021-10-01 | $0.30 | $0.30 | 18,698 |
| 2021-09-30 | $0.24 | $0.24 | 12,125 |
| 2021-09-29 | $0.23 | $0.23 | 4,675 |
| 2021-09-28 | $0.22 | $0.22 | 13,529 |
| 2021-09-27 | $0.46 | $0.46 | 5,660 |
| 2021-09-24 | $0.45 | $0.45 | 25,140 |
| 2021-09-23 | $0.29 | $0.29 | 590 |
| 2021-09-22 | $0.26 | $0.26 | 24,782 |
| 2021-09-21 | $0.20 | $0.20 | 60,644 |
| 2021-09-20 | $0.42 | $0.42 | 10,316 |
| 2021-09-17 | $0.70 | $0.70 | 1,110 |
| 2021-09-16 | $0.90 | $0.90 | 1,532 |
| 2021-09-15 | $0.50 | $0.50 | 14,189 |
| 2021-09-14 | $0.90 | $0.90 | 0 |
| 2021-09-13 | $0.90 | $0.90 | 0 |
| 2021-09-10 | $0.90 | $0.90 | 101 |
| 2021-09-09 | $0.90 | $0.90 | 209 |
| 2021-09-08 | $0.90 | $0.90 | 200 |
| 2021-09-07 | $0.89 | $0.89 | 100 |
| 2021-09-03 | $0.90 | $0.90 | 2,400 |
| 2021-09-02 | $0.95 | $0.95 | 1,104 |
| 2021-09-01 | $1.00 | $1.00 | 0 |
| 2021-08-31 | $1.00 | $1.00 | 135 |
| 2021-08-30 | $1.00 | $1.00 | 701 |
| 2021-08-27 | $1.00 | $1.00 | 0 |
| 2021-08-26 | $1.00 | $1.00 | 2,621 |
| 2021-08-25 | $1.01 | $1.01 | 0 |
| 2021-08-24 | $1.01 | $1.01 | 0 |
| 2021-08-23 | $1.01 | $1.01 | 0 |
| 2021-08-20 | $1.01 | $1.01 | 0 |
| 2021-08-19 | $1.01 | $1.01 | 565 |
| 2021-08-18 | $0.75 | $0.75 | 1,000 |
| 2021-08-17 | $0.90 | $0.90 | 3,550 |
| 2021-08-16 | $1.00 | $1.00 | 0 |
| 2021-08-13 | $1.00 | $1.00 | 1,100 |
| 2021-08-12 | $1.00 | $1.00 | 0 |
| 2021-08-11 | $1.00 | $1.00 | 1,350 |
| 2021-08-10 | $1.00 | $1.00 | 0 |
| 2021-08-09 | $1.00 | $1.00 | 610 |
| 2021-08-06 | $1.04 | $1.04 | 120 |
| 2021-08-05 | $0.90 | $0.90 | 0 |
| 2021-08-04 | $0.90 | $0.90 | 150 |
| 2021-08-03 | $0.90 | $0.90 | 2,515 |
| 2021-08-02 | $0.89 | $0.89 | 3,523 |
| 2021-07-30 | $1.04 | $1.04 | 1,067 |
| 2021-07-29 | $0.97 | $0.97 | 2,334 |
| 2021-07-28 | $0.89 | $0.89 | 6,517 |
| 2021-07-27 | $1.01 | $1.01 | 1,554 |
| 2021-07-26 | $1.25 | $1.25 | 525 |
| 2021-07-23 | $1.14 | $1.14 | 3,565 |
| 2021-07-22 | $1.15 | $1.15 | 5,290 |
| 2021-07-21 | $1.24 | $1.24 | 3,479 |
| 2021-07-20 | $1.25 | $1.25 | 3,418 |
| 2021-07-19 | $1.00 | $1.00 | 7,466 |
| 2021-07-16 | $1.38 | $1.38 | 4,887 |
| 2021-07-15 | $1.61 | $1.61 | 913 |
| 2021-07-14 | $1.62 | $1.62 | 100 |
| 2021-07-13 | $1.44 | $1.44 | 16,234 |
| 2021-07-12 | $1.45 | $1.45 | 22,581 |
| 2021-07-09 | $1.39 | $1.39 | 4,680 |
| 2021-07-08 | $1.50 | $1.50 | 17,114 |
| 2021-07-07 | $1.54 | $1.54 | 22,070 |
| 2021-07-06 | $1.67 | $1.67 | 54,207 |
| 2021-07-02 | $1.70 | $1.70 | 10,966 |
| 2021-07-01 | $1.82 | $1.82 | 3,905 |
| 2021-06-30 | $1.65 | $1.65 | 1,991 |
| 2021-06-29 | $1.50 | $1.50 | 2,981 |
| 2021-06-28 | $1.55 | $1.55 | 25,095 |
| 2021-06-25 | $1.69 | $1.69 | 2,555 |
| 2021-06-24 | $1.55 | $1.55 | 35,720 |
| 2021-06-23 | $1.56 | $1.56 | 61,302 |
| 2021-06-22 | $1.60 | $1.60 | 40,675 |
| 2021-06-21 | $1.65 | $1.65 | 59,137 |
| 2021-06-18 | $1.91 | $1.91 | 2,530 |
| 2021-06-17 | $1.75 | $1.75 | 3,400 |
| 2021-06-16 | $1.74 | $1.74 | 755 |
| 2021-06-15 | $1.75 | $1.75 | 450 |
| 2021-06-14 | $1.81 | $1.81 | 101 |
| 2021-06-11 | $1.84 | $1.83 | 900 |
| 2021-06-10 | $1.60 | $1.60 | 3,038 |
| 2021-06-09 | $1.52 | $1.52 | 201 |
| 2021-06-08 | $1.98 | $1.98 | 0 |
| 2021-06-07 | $1.98 | $1.98 | 3,189 |
| 2021-06-04 | $2.00 | $2.00 | 915 |
| 2021-06-03 | $2.44 | $2.44 | 2,761 |
| 2021-06-02 | $1.39 | $1.39 | 3,533 |
| 2021-06-01 | $1.70 | $1.70 | 5,794 |
| 2021-05-28 | $1.99 | $1.99 | 1,750 |
| 2021-05-27 | $1.59 | $1.59 | 1,100 |
| 2021-05-26 | $1.26 | $1.26 | 9,464 |
| 2021-05-25 | $1.74 | $1.74 | 1,554 |
| 2021-05-24 | $1.79 | $1.79 | 1,889 |
| 2021-05-21 | $1.94 | $1.94 | 0 |
| 2021-05-20 | $1.94 | $1.94 | 205 |
| 2021-05-19 | $1.90 | $1.90 | 497 |
| 2021-05-18 | $1.75 | $1.75 | 4,174 |
| 2021-05-17 | $1.79 | $1.79 | 2,325 |
| 2021-05-14 | $2.00 | $2.00 | 3,530 |
| 2021-05-13 | $1.99 | $1.99 | 1,621 |
| 2021-05-12 | $2.00 | $2.00 | 1,218 |
| 2021-05-11 | $2.00 | $2.00 | 932 |
| 2021-05-10 | $2.46 | $2.46 | 7,805 |
| 2021-05-07 | $2.42 | $2.42 | 3,000 |
| 2021-05-06 | $2.41 | $2.41 | 5,925 |
| 2021-05-05 | $2.62 | $2.62 | 3,450 |
| 2021-05-04 | $2.26 | $2.26 | 13,353 |
| 2021-05-03 | $2.21 | $2.21 | 5,182 |
| 2021-04-30 | $2.40 | $2.40 | 7,224 |
| 2021-04-29 | $2.50 | $2.50 | 488 |
| 2021-04-28 | $2.00 | $2.00 | 2,684 |
| 2021-04-27 | $2.00 | $2.00 | 1,606 |
| 2021-04-26 | $2.11 | $2.11 | 3,630 |
| 2021-04-23 | $2.14 | $2.14 | 1,495 |
| 2021-04-22 | $2.29 | $2.29 | 4,902 |
| 2021-04-21 | $2.39 | $2.39 | 3,850 |
| 2021-04-20 | $2.25 | $2.25 | 4,824 |
| 2021-04-19 | $2.60 | $2.60 | 4,589 |
| 2021-04-16 | $2.50 | $2.50 | 1,776 |
| 2021-04-15 | $2.60 | $2.60 | 4,523 |
| 2021-04-14 | $3.00 | $3.00 | 7,265 |
| 2021-04-13 | $2.85 | $2.85 | 4,492 |
| 2021-04-12 | $2.72 | $2.72 | 16,638 |
| 2021-04-09 | $2.65 | $2.65 | 450 |
| 2021-04-08 | $2.65 | $2.65 | 2,970 |
| 2021-04-07 | $2.66 | $2.66 | 7,690 |
| 2021-04-06 | $2.50 | $2.50 | 8,579 |
| 2021-04-05 | $3.15 | $3.15 | 10,861 |
| 2021-04-01 | $3.05 | $3.05 | 23,009 |
| 2021-03-31 | $3.57 | $3.57 | 4,831 |
| 2021-03-30 | $3.65 | $3.65 | 39,819 |
| 2021-03-29 | $3.45 | $3.45 | 19,342 |
| 2021-03-26 | $3.40 | $3.40 | 14,696 |
| 2021-03-25 | $3.24 | $3.24 | 54,348 |
| 2021-03-24 | $3.05 | $3.05 | 71,442 |
| 2021-03-23 | $2.85 | $2.85 | 155,008 |
| 2021-03-22 | $2.25 | $2.25 | 4,200 |
| 2021-03-19 | $2.25 | $2.25 | 344 |
| 2021-03-18 | $2.00 | $2.00 | 4,922 |
| 2021-03-17 | $2.00 | $2.00 | 100 |
| 2021-03-16 | $0.10 | $0.10 | 100 |
| 2021-03-15 | $2.00 | $2.00 | 0 |
| 2021-03-12 | $2.00 | $2.00 | 377 |
| 2021-03-11 | $1.80 | $1.80 | 0 |
| 2021-03-10 | $1.80 | $1.80 | 0 |
| 2021-03-09 | $1.80 | $1.80 | 0 |
| 2021-03-08 | $1.80 | $1.80 | 0 |
| 2021-03-05 | $1.80 | $1.80 | 0 |
| 2021-03-04 | $1.80 | $1.80 | 0 |
| 2021-03-03 | $1.80 | $1.80 | 0 |
| 2021-03-02 | $1.80 | $1.80 | 0 |
| 2021-03-01 | $1.80 | $1.80 | 0 |
| 2021-02-26 | $1.80 | $1.80 | 0 |
| 2021-02-25 | $1.80 | $1.80 | 0 |
| 2021-02-24 | $1.80 | $1.80 | 0 |
| 2021-02-23 | $1.80 | $1.80 | 0 |
| 2021-02-22 | $1.80 | $1.80 | 377 |
| 2021-02-19 | $1.80 | $1.80 | 100 |
| 2021-02-18 | $1.00 | $1.00 | 0 |
| 2021-02-17 | $1.00 | $1.00 | 0 |
| 2021-02-16 | $1.00 | $1.00 | 0 |
| 2021-02-12 | $1.00 | $1.00 | 334 |
| 2021-02-11 | $1.80 | $1.80 | 0 |
| 2021-02-10 | $1.80 | $1.80 | 0 |
| 2021-02-09 | $1.80 | $1.80 | 0 |
| 2021-02-08 | $1.80 | $1.80 | 0 |
| 2021-02-05 | $1.80 | $1.80 | 0 |
| 2021-02-04 | $1.80 | $1.80 | 0 |
| 2021-02-03 | $1.80 | $1.80 | 0 |
| 2021-02-02 | $1.80 | $1.80 | 0 |
| 2021-02-01 | $1.80 | $1.80 | 0 |
| 2021-01-29 | $1.80 | $1.80 | 0 |
| 2021-01-28 | $1.80 | $1.80 | 0 |
| 2021-01-27 | $1.80 | $1.80 | 0 |
| 2021-01-26 | $1.80 | $1.80 | 0 |
| 2021-01-25 | $1.80 | $1.80 | 0 |
| 2021-01-22 | $1.80 | $1.80 | 0 |
| 2021-01-21 | $1.80 | $1.80 | 0 |
| 2021-01-20 | $1.80 | $1.80 | 0 |
| 2021-01-19 | $1.80 | $1.80 | 0 |
| 2021-01-15 | $1.80 | $1.80 | 100 |
| 2021-01-14 | $1.79 | $1.79 | 0 |
| 2021-01-13 | $1.79 | $1.79 | 0 |
| 2021-01-12 | $1.79 | $1.79 | 100 |
| 2021-01-11 | $2.25 | $2.25 | 0 |
| 2021-01-08 | $2.25 | $2.25 | 0 |
| 2021-01-07 | $2.25 | $2.25 | 400 |
| 2021-01-06 | $1.75 | $1.75 | 0 |
| 2021-01-05 | $1.75 | $1.75 | 200 |
| 2021-01-04 | $1.50 | $1.50 | 100 |