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
- 2006-09-08 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 | $0.08 | $0.08 | 108,997 |
| 2021-12-30 | $0.08 | $0.08 | 2,280,689 |
| 2021-12-29 | $0.06 | $0.06 | 75,128 |
| 2021-12-28 | $0.06 | $0.06 | 48,113 |
| 2021-12-27 | $0.05 | $0.05 | 0 |
| 2021-12-23 | $0.05 | $0.05 | 166,436 |
| 2021-12-22 | $0.04 | $0.04 | 63,995 |
| 2021-12-21 | $0.04 | $0.04 | 11,831 |
| 2021-12-20 | $0.03 | $0.03 | 14,000 |
| 2021-12-17 | $0.04 | $0.04 | 79,800 |
| 2021-12-16 | $0.04 | $0.04 | 68,131 |
| 2021-12-15 | $0.04 | $0.04 | 208 |
| 2021-12-14 | $0.05 | $0.05 | 85,986 |
| 2021-12-13 | $0.05 | $0.05 | 10,000 |
| 2021-12-10 | $0.05 | $0.05 | 0 |
| 2021-12-09 | $0.05 | $0.05 | 52,815 |
| 2021-12-08 | $0.05 | $0.05 | 45,110 |
| 2021-12-07 | $0.05 | $0.05 | 146,014 |
| 2021-12-06 | $0.06 | $0.06 | 1,000 |
| 2021-12-03 | $0.04 | $0.04 | 40,173 |
| 2021-12-02 | $0.04 | $0.04 | 42,247 |
| 2021-12-01 | $0.04 | $0.04 | 33,794 |
| 2021-11-30 | $0.04 | $0.04 | 237,584 |
| 2021-11-29 | $0.06 | $0.06 | 0 |
| 2021-11-26 | $0.06 | $0.06 | 0 |
| 2021-11-24 | $0.06 | $0.06 | 0 |
| 2021-11-23 | $0.06 | $0.06 | 0 |
| 2021-11-22 | $0.06 | $0.06 | 0 |
| 2021-11-19 | $0.06 | $0.06 | 25,000 |
| 2021-11-18 | $0.05 | $0.05 | 10,000 |
| 2021-11-17 | $0.05 | $0.05 | 3,000 |
| 2021-11-16 | $0.05 | $0.05 | 29,827 |
| 2021-11-15 | $0.05 | $0.05 | 5,500 |
| 2021-11-12 | $0.05 | $0.05 | 0 |
| 2021-11-11 | $0.05 | $0.05 | 1,200 |
| 2021-11-10 | $0.06 | $0.06 | 1,708 |
| 2021-11-09 | $0.06 | $0.06 | 0 |
| 2021-11-08 | $0.06 | $0.06 | 5,852 |
| 2021-11-05 | $0.06 | $0.06 | 6,566 |
| 2021-11-04 | $0.06 | $0.06 | 200 |
| 2021-11-03 | $0.05 | $0.05 | 0 |
| 2021-11-02 | $0.05 | $0.05 | 5,000 |
| 2021-11-01 | $0.06 | $0.06 | 1,000 |
| 2021-10-29 | $0.05 | $0.05 | 5,010 |
| 2021-10-28 | $0.06 | $0.06 | 0 |
| 2021-10-27 | $0.06 | $0.06 | 20,000 |
| 2021-10-26 | $0.05 | $0.05 | 197,963 |
| 2021-10-25 | $0.06 | $0.06 | 79,082 |
| 2021-10-22 | $0.07 | $0.07 | 6,000 |
| 2021-10-21 | $0.07 | $0.07 | 39,386 |
| 2021-10-20 | $0.06 | $0.06 | 584,122 |
| 2021-10-19 | $0.07 | $0.07 | 0 |
| 2021-10-18 | $0.07 | $0.07 | 0 |
| 2021-10-15 | $0.07 | $0.07 | 0 |
| 2021-10-14 | $0.07 | $0.07 | 12,100 |
| 2021-10-13 | $0.07 | $0.07 | 5,400 |
| 2021-10-12 | $0.07 | $0.07 | 35,500 |
| 2021-10-11 | $0.07 | $0.07 | 42,025 |
| 2021-10-08 | $0.06 | $0.06 | 0 |
| 2021-10-07 | $0.06 | $0.06 | 130,559 |
| 2021-10-06 | $0.06 | $0.06 | 301,817 |
| 2021-10-05 | $0.08 | $0.08 | 0 |
| 2021-10-04 | $0.08 | $0.08 | 184,750 |
| 2021-10-01 | $0.08 | $0.08 | 59,000 |
| 2021-09-30 | $0.09 | $0.09 | 111,736 |
| 2021-09-29 | $0.10 | $0.10 | 38,600 |
| 2021-09-28 | $0.10 | $0.10 | 0 |
| 2021-09-27 | $0.10 | $0.10 | 51,930 |
| 2021-09-24 | $0.11 | $0.11 | 186,528 |
| 2021-09-23 | $0.09 | $0.09 | 1,952,127 |
| 2021-09-22 | $0.08 | $0.08 | 67,120 |
| 2021-09-21 | $0.08 | $0.08 | 7,251 |
| 2021-09-20 | $0.08 | $0.08 | 0 |
| 2021-09-17 | $0.08 | $0.08 | 0 |
| 2021-09-16 | $0.08 | $0.08 | 35,391 |
| 2021-09-15 | $0.06 | $0.06 | 0 |
| 2021-09-14 | $0.06 | $0.06 | 18,381 |
| 2021-09-13 | $0.08 | $0.08 | 0 |
| 2021-09-10 | $0.08 | $0.08 | 0 |
| 2021-09-09 | $0.08 | $0.08 | 0 |
| 2021-09-08 | $0.08 | $0.08 | 51,600 |
| 2021-09-07 | $0.08 | $0.08 | 0 |
| 2021-09-03 | $0.08 | $0.08 | 2,895 |
| 2021-09-02 | $0.08 | $0.08 | 59,178 |
| 2021-09-01 | $0.05 | $0.05 | 320,911 |
| 2021-08-31 | $0.06 | $0.06 | 0 |
| 2021-08-30 | $0.06 | $0.06 | 8,333 |
| 2021-08-27 | $0.06 | $0.06 | 114,677 |
| 2021-08-26 | $0.07 | $0.07 | 16,210 |
| 2021-08-25 | $0.07 | $0.07 | 10,000 |
| 2021-08-24 | $0.06 | $0.06 | 45,833 |
| 2021-08-23 | $0.07 | $0.07 | 16,060 |
| 2021-08-20 | $0.07 | $0.07 | 833 |
| 2021-08-19 | $0.07 | $0.07 | 43,894 |
| 2021-08-18 | $0.07 | $0.07 | 0 |
| 2021-08-17 | $0.07 | $0.07 | 0 |
| 2021-08-16 | $0.07 | $0.07 | 9,749 |
| 2021-08-13 | $0.07 | $0.07 | 14,000 |
| 2021-08-12 | $0.08 | $0.08 | 2,508 |
| 2021-08-11 | $0.08 | $0.08 | 0 |
| 2021-08-10 | $0.08 | $0.08 | 95,408 |
| 2021-08-09 | $0.07 | $0.07 | 38,330 |
| 2021-08-06 | $0.07 | $0.07 | 39,895 |
| 2021-08-05 | $0.07 | $0.07 | 21,958 |
| 2021-08-04 | $0.07 | $0.07 | 10,134 |
| 2021-08-03 | $0.07 | $0.07 | 79,572 |
| 2021-08-02 | $0.08 | $0.08 | 39,274 |
| 2021-07-30 | $0.06 | $0.06 | 6,842 |
| 2021-07-29 | $0.08 | $0.08 | 7,600 |
| 2021-07-28 | $0.08 | $0.08 | 0 |
| 2021-07-27 | $0.08 | $0.08 | 12,865 |
| 2021-07-26 | $0.06 | $0.06 | 64,640 |
| 2021-07-23 | $0.09 | $0.09 | 0 |
| 2021-07-22 | $0.09 | $0.09 | 106,041 |
| 2021-07-21 | $0.07 | $0.07 | 88,382 |
| 2021-07-20 | $0.07 | $0.07 | 10,000 |
| 2021-07-19 | $0.07 | $0.07 | 199,065 |
| 2021-07-16 | $0.09 | $0.09 | 701,860 |
| 2021-07-15 | $0.04 | $0.04 | 186,876 |
| 2021-07-14 | $0.05 | $0.05 | 223,132 |
| 2021-07-13 | $0.05 | $0.05 | 0 |
| 2021-07-12 | $0.05 | $0.05 | 0 |
| 2021-07-09 | $0.05 | $0.05 | 53,421 |
| 2021-07-08 | $0.05 | $0.05 | 0 |
| 2021-07-07 | $0.05 | $0.05 | 0 |
| 2021-07-06 | $0.05 | $0.05 | 460 |
| 2021-07-02 | $0.05 | $0.05 | 197,890 |
| 2021-07-01 | $0.05 | $0.05 | 5,000 |
| 2021-06-30 | $0.05 | $0.05 | 160,786 |
| 2021-06-29 | $0.05 | $0.05 | 0 |
| 2021-06-28 | $0.05 | $0.05 | 0 |
| 2021-06-25 | $0.05 | $0.05 | 57,285 |
| 2021-06-24 | $0.04 | $0.04 | 1,800 |
| 2021-06-23 | $0.04 | $0.04 | 1,818 |
| 2021-06-22 | $0.05 | $0.05 | 15,405 |
| 2021-06-21 | $0.06 | $0.06 | 112,600 |
| 2021-06-18 | $0.04 | $0.04 | 400 |
| 2021-06-17 | $0.05 | $0.05 | 22,862 |
| 2021-06-16 | $0.04 | $0.04 | 2,500 |
| 2021-06-15 | $0.05 | $0.04 | 0 |
| 2021-06-14 | $0.05 | $0.04 | 17,000 |
| 2021-06-11 | $0.05 | $0.05 | 25,641 |
| 2021-06-10 | $0.05 | $0.05 | 50,000 |
| 2021-06-09 | $0.05 | $0.05 | 0 |
| 2021-06-08 | $0.05 | $0.05 | 500 |
| 2021-06-07 | $0.05 | $0.05 | 12,185 |
| 2021-06-04 | $0.05 | $0.05 | 0 |
| 2021-06-03 | $0.05 | $0.05 | 13,000 |
| 2021-06-02 | $0.04 | $0.04 | 5,200 |
| 2021-06-01 | $0.04 | $0.04 | 200 |
| 2021-05-28 | $0.04 | $0.04 | 8,044 |
| 2021-05-27 | $0.04 | $0.04 | 3,200 |
| 2021-05-26 | $0.06 | $0.06 | 0 |
| 2021-05-25 | $0.06 | $0.06 | 70,114 |
| 2021-05-24 | $0.06 | $0.06 | 10,399 |
| 2021-05-21 | $0.04 | $0.04 | 499 |
| 2021-05-20 | $0.06 | $0.06 | 3,400 |
| 2021-05-19 | $0.07 | $0.07 | 38,238 |
| 2021-05-18 | $0.07 | $0.07 | 0 |
| 2021-05-17 | $0.07 | $0.07 | 1,500 |
| 2021-05-14 | $0.07 | $0.07 | 53,067 |
| 2021-05-13 | $0.06 | $0.06 | 500 |
| 2021-05-12 | $0.06 | $0.06 | 16,627 |
| 2021-05-11 | $0.06 | $0.06 | 87,580 |
| 2021-05-10 | $0.06 | $0.06 | 53,100 |
| 2021-05-07 | $0.06 | $0.06 | 7,473 |
| 2021-05-06 | $0.06 | $0.06 | 1,700 |
| 2021-05-05 | $0.06 | $0.06 | 119,200 |
| 2021-05-04 | $0.07 | $0.07 | 67,507 |
| 2021-05-03 | $0.05 | $0.05 | 60,160 |
| 2021-04-30 | $0.05 | $0.05 | 275,167 |
| 2021-04-29 | $0.07 | $0.07 | 86,834 |
| 2021-04-28 | $0.05 | $0.05 | 22,800 |
| 2021-04-27 | $0.05 | $0.05 | 14,540 |
| 2021-04-26 | $0.05 | $0.05 | 43,869 |
| 2021-04-23 | $0.05 | $0.04 | 81,513 |
| 2021-04-22 | $0.05 | $0.04 | 97,479 |
| 2021-04-21 | $0.05 | $0.05 | 208,250 |
| 2021-04-20 | $0.05 | $0.05 | 30,081 |
| 2021-04-19 | $0.04 | $0.04 | 108,509 |
| 2021-04-16 | $0.05 | $0.04 | 119,380 |
| 2021-04-15 | $0.06 | $0.06 | 139,001 |
| 2021-04-14 | $0.06 | $0.06 | 360,846 |
| 2021-04-13 | $0.07 | $0.07 | 175,455 |
| 2021-04-12 | $0.08 | $0.08 | 824,585 |
| 2021-04-09 | $0.14 | $0.14 | 38,477 |
| 2021-04-08 | $0.15 | $0.15 | 57,320 |
| 2021-04-07 | $0.13 | $0.13 | 60,894 |
| 2021-04-06 | $0.14 | $0.14 | 48,645 |
| 2021-04-05 | $0.15 | $0.15 | 16,780 |
| 2021-04-01 | $0.16 | $0.16 | 191,779 |
| 2021-03-31 | $0.16 | $0.16 | 101,876 |
| 2021-03-30 | $0.16 | $0.16 | 226,617 |
| 2021-03-29 | $0.19 | $0.19 | 33,051 |
| 2021-03-26 | $0.19 | $0.19 | 39,809 |
| 2021-03-25 | $0.20 | $0.20 | 73,426 |
| 2021-03-24 | $0.18 | $0.18 | 225,963 |
| 2021-03-23 | $0.15 | $0.15 | 341,286 |
| 2021-03-22 | $0.17 | $0.17 | 139,896 |
| 2021-03-19 | $0.17 | $0.17 | 51,454 |
| 2021-03-18 | $0.15 | $0.15 | 123,235 |
| 2021-03-17 | $0.19 | $0.18 | 83,577 |
| 2021-03-16 | $0.18 | $0.17 | 150,626 |
| 2021-03-15 | $0.21 | $0.21 | 262,913 |
| 2021-03-12 | $0.20 | $0.20 | 3,552,577 |
| 2021-03-11 | $0.14 | $0.14 | 178,594 |
| 2021-03-10 | $0.16 | $0.16 | 37,185 |
| 2021-03-09 | $0.14 | $0.14 | 42,375 |
| 2021-03-08 | $0.15 | $0.15 | 64,208 |
| 2021-03-05 | $0.15 | $0.15 | 75,974 |
| 2021-03-04 | $0.15 | $0.15 | 175,585 |
| 2021-03-03 | $0.19 | $0.19 | 579,126 |
| 2021-03-02 | $0.14 | $0.14 | 109,502 |
| 2021-03-01 | $0.15 | $0.15 | 241,180 |
| 2021-02-26 | $0.17 | $0.17 | 694,967 |
| 2021-02-25 | $0.20 | $0.20 | 301,512 |
| 2021-02-24 | $0.20 | $0.20 | 226,998 |
| 2021-02-23 | $0.23 | $0.23 | 690,059 |
| 2021-02-22 | $0.30 | $0.30 | 2,662,271 |
| 2021-02-19 | $0.12 | $0.12 | 2,838,418 |
| 2021-02-18 | $0.06 | $0.06 | 112,201 |
| 2021-02-17 | $0.07 | $0.07 | 307,768 |
| 2021-02-16 | $0.07 | $0.07 | 193,889 |
| 2021-02-12 | $0.06 | $0.06 | 206,776 |
| 2021-02-11 | $0.07 | $0.07 | 238,088 |
| 2021-02-10 | $0.07 | $0.07 | 237,580 |
| 2021-02-09 | $0.08 | $0.08 | 442,465 |
| 2021-02-08 | $0.06 | $0.06 | 162,656 |
| 2021-02-05 | $0.07 | $0.07 | 388,984 |
| 2021-02-04 | $0.07 | $0.07 | 748,000 |
| 2021-02-03 | $0.08 | $0.08 | 751,774 |
| 2021-02-02 | $0.07 | $0.07 | 641,616 |
| 2021-02-01 | $0.08 | $0.08 | 1,266,134 |
| 2021-01-29 | $0.05 | $0.05 | 267,975 |
| 2021-01-28 | $0.06 | $0.06 | 352,922 |
| 2021-01-27 | $0.07 | $0.07 | 576,468 |
| 2021-01-26 | $0.07 | $0.07 | 1,117,269 |
| 2021-01-25 | $0.08 | $0.08 | 552,541 |
| 2021-01-22 | $0.09 | $0.09 | 974,253 |
| 2021-01-21 | $0.09 | $0.09 | 3,711,726 |
| 2021-01-20 | $0.17 | $0.17 | 21,872,223 |
| 2021-01-19 | $0.00 | $0.00 | 0 |
| 2021-01-15 | $0.00 | $0.00 | 0 |
| 2021-01-14 | $0.00 | $0.00 | 0 |
| 2021-01-13 | $0.00 | $0.00 | 0 |
| 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 |