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
- 2011-08-04 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 | $0.13 | $0.13 | 250 |
| 2021-12-30 | $0.13 | $0.13 | 30,315 |
| 2021-12-29 | $0.12 | $0.12 | 5,642 |
| 2021-12-28 | $0.09 | $0.09 | 225 |
| 2021-12-27 | $0.09 | $0.09 | 57,300 |
| 2021-12-23 | $0.09 | $0.09 | 10,000 |
| 2021-12-22 | $0.09 | $0.09 | 3,152 |
| 2021-12-21 | $0.14 | $0.14 | 0 |
| 2021-12-20 | $0.14 | $0.14 | 1,800 |
| 2021-12-17 | $0.14 | $0.14 | 2,000 |
| 2021-12-16 | $0.13 | $0.13 | 500 |
| 2021-12-15 | $0.11 | $0.11 | 6,593 |
| 2021-12-14 | $0.13 | $0.13 | 1,700 |
| 2021-12-13 | $0.14 | $0.14 | 11,186 |
| 2021-12-10 | $0.13 | $0.13 | 10,332 |
| 2021-12-09 | $0.14 | $0.14 | 2,000 |
| 2021-12-08 | $0.09 | $0.09 | 0 |
| 2021-12-07 | $0.09 | $0.09 | 48,800 |
| 2021-12-06 | $0.09 | $0.09 | 500 |
| 2021-12-03 | $0.11 | $0.11 | 5,000 |
| 2021-12-02 | $0.10 | $0.10 | 29,400 |
| 2021-12-01 | $0.14 | $0.14 | 1,000 |
| 2021-11-30 | $0.14 | $0.14 | 0 |
| 2021-11-29 | $0.14 | $0.14 | 350 |
| 2021-11-26 | $0.11 | $0.11 | 0 |
| 2021-11-24 | $0.11 | $0.11 | 9,000 |
| 2021-11-23 | $0.11 | $0.11 | 6,000 |
| 2021-11-22 | $0.14 | $0.14 | 26,418 |
| 2021-11-19 | $0.14 | $0.14 | 0 |
| 2021-11-18 | $0.14 | $0.14 | 400 |
| 2021-11-17 | $0.14 | $0.14 | 900 |
| 2021-11-16 | $0.13 | $0.13 | 96,165 |
| 2021-11-15 | $0.12 | $0.12 | 0 |
| 2021-11-12 | $0.12 | $0.12 | 87,100 |
| 2021-11-11 | $0.12 | $0.12 | 0 |
| 2021-11-10 | $0.12 | $0.12 | 3,700 |
| 2021-11-09 | $0.11 | $0.11 | 0 |
| 2021-11-08 | $0.11 | $0.11 | 0 |
| 2021-11-05 | $0.11 | $0.11 | 1,400 |
| 2021-11-04 | $0.12 | $0.12 | 0 |
| 2021-11-03 | $0.12 | $0.12 | 0 |
| 2021-11-02 | $0.12 | $0.12 | 0 |
| 2021-11-01 | $0.12 | $0.12 | 751 |
| 2021-10-29 | $0.13 | $0.13 | 25,000 |
| 2021-10-28 | $0.13 | $0.13 | 3,534 |
| 2021-10-27 | $0.13 | $0.13 | 0 |
| 2021-10-26 | $0.13 | $0.13 | 73,201 |
| 2021-10-25 | $0.13 | $0.13 | 5,000 |
| 2021-10-22 | $0.13 | $0.13 | 1,100 |
| 2021-10-21 | $0.16 | $0.16 | 0 |
| 2021-10-20 | $0.16 | $0.16 | 7,213 |
| 2021-10-19 | $0.13 | $0.13 | 0 |
| 2021-10-18 | $0.13 | $0.13 | 500 |
| 2021-10-15 | $0.15 | $0.15 | 214 |
| 2021-10-14 | $0.15 | $0.15 | 20,000 |
| 2021-10-13 | $0.16 | $0.16 | 0 |
| 2021-10-12 | $0.16 | $0.16 | 585 |
| 2021-10-11 | $0.17 | $0.17 | 10,000 |
| 2021-10-08 | $0.16 | $0.16 | 0 |
| 2021-10-07 | $0.16 | $0.16 | 0 |
| 2021-10-06 | $0.16 | $0.16 | 7,200 |
| 2021-10-05 | $0.17 | $0.17 | 7,362 |
| 2021-10-04 | $0.17 | $0.17 | 1,300 |
| 2021-10-01 | $0.14 | $0.14 | 0 |
| 2021-09-30 | $0.14 | $0.14 | 7,300 |
| 2021-09-29 | $0.16 | $0.16 | 12,515 |
| 2021-09-28 | $0.15 | $0.15 | 11,400 |
| 2021-09-27 | $0.10 | $0.10 | 2,200 |
| 2021-09-24 | $0.08 | $0.08 | 0 |
| 2021-09-23 | $0.08 | $0.08 | 0 |
| 2021-09-22 | $0.08 | $0.08 | 0 |
| 2021-09-21 | $0.08 | $0.08 | 14,648 |
| 2021-09-20 | $0.14 | $0.14 | 0 |
| 2021-09-17 | $0.14 | $0.14 | 0 |
| 2021-09-16 | $0.14 | $0.14 | 100 |
| 2021-09-15 | $0.13 | $0.13 | 0 |
| 2021-09-14 | $0.13 | $0.13 | 0 |
| 2021-09-13 | $0.13 | $0.13 | 0 |
| 2021-09-10 | $0.13 | $0.13 | 5,000 |
| 2021-09-09 | $0.13 | $0.13 | 200 |
| 2021-09-08 | $0.16 | $0.16 | 0 |
| 2021-09-07 | $0.16 | $0.16 | 0 |
| 2021-09-03 | $0.16 | $0.16 | 0 |
| 2021-09-02 | $0.16 | $0.16 | 1,244 |
| 2021-09-01 | $0.15 | $0.15 | 11,550 |
| 2021-08-31 | $0.15 | $0.15 | 3,451 |
| 2021-08-30 | $0.18 | $0.18 | 0 |
| 2021-08-27 | $0.18 | $0.18 | 6,700 |
| 2021-08-26 | $0.18 | $0.18 | 0 |
| 2021-08-25 | $0.18 | $0.18 | 12,600 |
| 2021-08-24 | $0.16 | $0.16 | 9,359 |
| 2021-08-23 | $0.18 | $0.18 | 0 |
| 2021-08-20 | $0.18 | $0.18 | 6,000 |
| 2021-08-19 | $0.15 | $0.15 | 35,192 |
| 2021-08-18 | $0.18 | $0.18 | 800 |
| 2021-08-17 | $0.18 | $0.18 | 39,287 |
| 2021-08-16 | $0.18 | $0.18 | 8,300 |
| 2021-08-13 | $0.17 | $0.17 | 400 |
| 2021-08-12 | $0.16 | $0.16 | 1,650 |
| 2021-08-11 | $0.17 | $0.17 | 0 |
| 2021-08-10 | $0.17 | $0.17 | 4,600 |
| 2021-08-09 | $0.15 | $0.15 | 10,000 |
| 2021-08-06 | $0.18 | $0.18 | 1,000 |
| 2021-08-05 | $0.19 | $0.19 | 13,685 |
| 2021-08-04 | $0.16 | $0.16 | 20,489 |
| 2021-08-03 | $0.18 | $0.18 | 18,824 |
| 2021-08-02 | $0.19 | $0.19 | 28,185 |
| 2021-07-30 | $0.19 | $0.19 | 0 |
| 2021-07-29 | $0.19 | $0.19 | 100 |
| 2021-07-28 | $0.18 | $0.18 | 2,900 |
| 2021-07-27 | $0.22 | $0.22 | 1,820 |
| 2021-07-26 | $0.21 | $0.21 | 1,155 |
| 2021-07-23 | $0.18 | $0.18 | 9,100 |
| 2021-07-22 | $0.22 | $0.22 | 24,800 |
| 2021-07-21 | $0.18 | $0.18 | 6,500 |
| 2021-07-20 | $0.18 | $0.18 | 58,192 |
| 2021-07-19 | $0.18 | $0.18 | 39,893 |
| 2021-07-16 | $0.21 | $0.21 | 3,935 |
| 2021-07-15 | $0.24 | $0.24 | 98,811 |
| 2021-07-14 | $0.24 | $0.24 | 83,200 |
| 2021-07-13 | $0.19 | $0.19 | 2,000 |
| 2021-07-12 | $0.19 | $0.19 | 0 |
| 2021-07-09 | $0.19 | $0.19 | 1,010 |
| 2021-07-08 | $0.18 | $0.18 | 10,000 |
| 2021-07-07 | $0.18 | $0.18 | 10,000 |
| 2021-07-06 | $0.18 | $0.18 | 1,000 |
| 2021-07-02 | $0.16 | $0.16 | 1,250 |
| 2021-07-01 | $0.16 | $0.16 | 5,500 |
| 2021-06-30 | $0.16 | $0.16 | 21,100 |
| 2021-06-29 | $0.20 | $0.20 | 6,460 |
| 2021-06-28 | $0.13 | $0.13 | 2,060 |
| 2021-06-25 | $0.11 | $0.11 | 500 |
| 2021-06-24 | $0.16 | $0.16 | 80,900 |
| 2021-06-23 | $0.20 | $0.20 | 0 |
| 2021-06-22 | $0.20 | $0.20 | 25,400 |
| 2021-06-21 | $0.19 | $0.19 | 0 |
| 2021-06-18 | $0.19 | $0.19 | 24,250 |
| 2021-06-17 | $0.20 | $0.20 | 0 |
| 2021-06-16 | $0.20 | $0.20 | 21,100 |
| 2021-06-15 | $0.20 | $0.20 | 45,353 |
| 2021-06-14 | $0.22 | $0.22 | 500 |
| 2021-06-11 | $0.23 | $0.23 | 0 |
| 2021-06-10 | $0.23 | $0.23 | 8,035 |
| 2021-06-09 | $0.21 | $0.21 | 12,216 |
| 2021-06-08 | $0.25 | $0.25 | 0 |
| 2021-06-07 | $0.25 | $0.25 | 38,000 |
| 2021-06-04 | $0.21 | $0.21 | 5,000 |
| 2021-06-03 | $0.23 | $0.23 | 2,813 |
| 2021-06-02 | $0.21 | $0.21 | 13,100 |
| 2021-06-01 | $0.21 | $0.21 | 2,000 |
| 2021-05-28 | $0.21 | $0.21 | 10,300 |
| 2021-05-27 | $0.22 | $0.22 | 0 |
| 2021-05-26 | $0.22 | $0.22 | 33,500 |
| 2021-05-25 | $0.20 | $0.20 | 5,600 |
| 2021-05-24 | $0.20 | $0.20 | 1,000 |
| 2021-05-21 | $0.21 | $0.21 | 50,448 |
| 2021-05-20 | $0.19 | $0.19 | 11,527 |
| 2021-05-19 | $0.19 | $0.19 | 0 |
| 2021-05-18 | $0.19 | $0.19 | 6,407 |
| 2021-05-17 | $0.18 | $0.18 | 3,500 |
| 2021-05-14 | $0.19 | $0.19 | 2,486 |
| 2021-05-13 | $0.20 | $0.20 | 128,753 |
| 2021-05-12 | $0.20 | $0.20 | 48,554 |
| 2021-05-11 | $0.19 | $0.19 | 28,159 |
| 2021-05-10 | $0.21 | $0.21 | 5,278 |
| 2021-05-07 | $0.21 | $0.21 | 3,440 |
| 2021-05-06 | $0.20 | $0.20 | 33,404 |
| 2021-05-05 | $0.20 | $0.20 | 8,020 |
| 2021-05-04 | $0.20 | $0.20 | 13,030 |
| 2021-05-03 | $0.20 | $0.20 | 183,216 |
| 2021-04-30 | $0.19 | $0.19 | 24,344 |
| 2021-04-29 | $0.16 | $0.16 | 20,457 |
| 2021-04-28 | $0.17 | $0.17 | 1,400 |
| 2021-04-27 | $0.15 | $0.15 | 30,000 |
| 2021-04-26 | $0.19 | $0.19 | 40,440 |
| 2021-04-23 | $0.14 | $0.14 | 108,200 |
| 2021-04-22 | $0.19 | $0.19 | 0 |
| 2021-04-21 | $0.19 | $0.19 | 35,900 |
| 2021-04-20 | $0.19 | $0.19 | 62,832 |
| 2021-04-19 | $0.19 | $0.19 | 141,217 |
| 2021-04-16 | $0.19 | $0.19 | 126,931 |
| 2021-04-15 | $0.16 | $0.16 | 331,557 |
| 2021-04-14 | $0.11 | $0.11 | 31,933 |
| 2021-04-13 | $0.10 | $0.10 | 186,616 |
| 2021-04-12 | $0.08 | $0.08 | 304,455 |
| 2021-04-09 | $0.09 | $0.09 | 157,075 |
| 2021-04-08 | $0.09 | $0.09 | 27,700 |
| 2021-04-07 | $0.07 | $0.07 | 156,996 |
| 2021-04-06 | $0.09 | $0.09 | 41,288 |
| 2021-04-05 | $0.08 | $0.08 | 72,250 |
| 2021-04-01 | $0.08 | $0.08 | 126,500 |
| 2021-03-31 | $0.09 | $0.09 | 143,462 |
| 2021-03-30 | $0.11 | $0.11 | 9,072 |
| 2021-03-29 | $0.11 | $0.11 | 6,851 |
| 2021-03-26 | $0.12 | $0.12 | 41,709 |
| 2021-03-25 | $0.12 | $0.12 | 319,989 |
| 2021-03-24 | $0.12 | $0.12 | 186,271 |
| 2021-03-23 | $0.16 | $0.16 | 45,799 |
| 2021-03-22 | $0.14 | $0.14 | 160,958 |
| 2021-03-19 | $0.18 | $0.18 | 26,075 |
| 2021-03-18 | $0.20 | $0.20 | 11,600 |
| 2021-03-17 | $0.17 | $0.17 | 60,128 |
| 2021-03-16 | $0.20 | $0.20 | 1,300 |
| 2021-03-15 | $0.20 | $0.20 | 170,703 |
| 2021-03-12 | $0.18 | $0.18 | 107,915 |
| 2021-03-11 | $0.22 | $0.22 | 120,024 |
| 2021-03-10 | $0.22 | $0.22 | 34,605 |
| 2021-03-09 | $0.22 | $0.22 | 129,071 |
| 2021-03-08 | $0.22 | $0.22 | 16,735 |
| 2021-03-05 | $0.22 | $0.22 | 41,081 |
| 2021-03-04 | $0.21 | $0.21 | 34,992 |
| 2021-03-03 | $0.19 | $0.19 | 107,751 |
| 2021-03-02 | $0.23 | $0.23 | 120 |
| 2021-03-01 | $0.18 | $0.18 | 129,511 |
| 2021-02-26 | $0.16 | $0.16 | 167,320 |
| 2021-02-25 | $0.24 | $0.24 | 263,785 |
| 2021-02-24 | $0.21 | $0.21 | 56,539 |
| 2021-02-23 | $0.21 | $0.21 | 158,126 |
| 2021-02-22 | $0.22 | $0.22 | 250,426 |
| 2021-02-19 | $0.22 | $0.22 | 305,505 |
| 2021-02-18 | $0.21 | $0.21 | 560,754 |
| 2021-02-17 | $0.17 | $0.17 | 38,795 |
| 2021-02-16 | $0.16 | $0.16 | 202,392 |
| 2021-02-12 | $0.17 | $0.17 | 182,890 |
| 2021-02-11 | $0.15 | $0.15 | 121,891 |
| 2021-02-10 | $0.14 | $0.14 | 140,900 |
| 2021-02-09 | $0.15 | $0.15 | 350,148 |
| 2021-02-08 | $0.15 | $0.15 | 297,993 |
| 2021-02-05 | $0.13 | $0.13 | 184,845 |
| 2021-02-04 | $0.13 | $0.13 | 54,151 |
| 2021-02-03 | $0.13 | $0.13 | 233,447 |
| 2021-02-02 | $0.11 | $0.11 | 491,821 |
| 2021-02-01 | $0.10 | $0.10 | 1,127,141 |
| 2021-01-29 | $0.06 | $0.06 | 320,581 |
| 2021-01-28 | $0.06 | $0.06 | 72,666 |
| 2021-01-27 | $0.04 | $0.04 | 4,268 |
| 2021-01-26 | $0.06 | $0.06 | 25,000 |
| 2021-01-25 | $0.06 | $0.06 | 34,500 |
| 2021-01-22 | $0.06 | $0.06 | 111,297 |
| 2021-01-21 | $0.06 | $0.06 | 20,100 |
| 2021-01-20 | $0.06 | $0.06 | 102,814 |
| 2021-01-19 | $0.05 | $0.05 | 0 |
| 2021-01-15 | $0.05 | $0.05 | 35,924 |
| 2021-01-14 | $0.06 | $0.06 | 9,400 |
| 2021-01-13 | $0.04 | $0.04 | 16,000 |
| 2021-01-12 | $0.04 | $0.04 | 10,600 |
| 2021-01-11 | $0.03 | $0.03 | 0 |
| 2021-01-08 | $0.03 | $0.03 | 0 |
| 2021-01-07 | $0.03 | $0.03 | 12,400 |
| 2021-01-06 | $0.03 | $0.03 | 26,600 |
| 2021-01-05 | $0.02 | $0.02 | 0 |
| 2021-01-04 | $0.02 | $0.02 | 1,000 |