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
- 2009-02-19 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 | $0.04 | $0.04 | 1,825,687 |
| 2021-12-30 | $0.03 | $0.03 | 6,587,990 |
| 2021-12-29 | $0.03 | $0.03 | 398,765 |
| 2021-12-28 | $0.03 | $0.03 | 362,126 |
| 2021-12-27 | $0.03 | $0.03 | 532,389 |
| 2021-12-23 | $0.03 | $0.03 | 291,928 |
| 2021-12-22 | $0.03 | $0.03 | 326,135 |
| 2021-12-21 | $0.03 | $0.03 | 778,419 |
| 2021-12-20 | $0.03 | $0.03 | 669,187 |
| 2021-12-17 | $0.03 | $0.03 | 414,098 |
| 2021-12-16 | $0.03 | $0.03 | 624,276 |
| 2021-12-15 | $0.03 | $0.03 | 499,827 |
| 2021-12-14 | $0.03 | $0.03 | 559,312 |
| 2021-12-13 | $0.03 | $0.03 | 559,699 |
| 2021-12-10 | $0.03 | $0.03 | 381,030 |
| 2021-12-09 | $0.03 | $0.03 | 1,263,358 |
| 2021-12-08 | $0.03 | $0.03 | 2,223,533 |
| 2021-12-07 | $0.03 | $0.03 | 6,386,017 |
| 2021-12-06 | $0.02 | $0.02 | 5,925,227 |
| 2021-12-03 | $0.03 | $0.03 | 1,003,809 |
| 2021-12-02 | $0.03 | $0.03 | 830,026 |
| 2021-12-01 | $0.03 | $0.03 | 1,171,573 |
| 2021-11-30 | $0.03 | $0.03 | 314,732 |
| 2021-11-29 | $0.03 | $0.03 | 2,050,425 |
| 2021-11-26 | $0.03 | $0.03 | 977,151 |
| 2021-11-24 | $0.03 | $0.03 | 204,507 |
| 2021-11-23 | $0.03 | $0.03 | 591,255 |
| 2021-11-22 | $0.03 | $0.03 | 6,111,594 |
| 2021-11-19 | $0.03 | $0.03 | 1,158,502 |
| 2021-11-18 | $0.04 | $0.04 | 1,712,932 |
| 2021-11-17 | $0.03 | $0.03 | 3,072,584 |
| 2021-11-16 | $0.03 | $0.03 | 4,868,437 |
| 2021-11-15 | $0.03 | $0.03 | 225,546 |
| 2021-11-12 | $0.03 | $0.03 | 3,343,095 |
| 2021-11-11 | $0.04 | $0.04 | 743,275 |
| 2021-11-10 | $0.04 | $0.04 | 339,263 |
| 2021-11-09 | $0.04 | $0.04 | 2,366,213 |
| 2021-11-08 | $0.04 | $0.04 | 795,756 |
| 2021-11-05 | $0.05 | $0.05 | 627,871 |
| 2021-11-04 | $0.04 | $0.04 | 2,014,278 |
| 2021-11-03 | $0.04 | $0.04 | 4,704,154 |
| 2021-11-02 | $0.05 | $0.05 | 1,080,967 |
| 2021-11-01 | $0.05 | $0.05 | 494,842 |
| 2021-10-29 | $0.04 | $0.04 | 1,523,072 |
| 2021-10-28 | $0.04 | $0.04 | 5,678,285 |
| 2021-10-27 | $0.05 | $0.05 | 5,494,991 |
| 2021-10-26 | $0.06 | $0.06 | 3,297,186 |
| 2021-10-25 | $0.06 | $0.06 | 3,237,849 |
| 2021-10-22 | $0.06 | $0.06 | 5,668,088 |
| 2021-10-21 | $0.06 | $0.06 | 2,498,131 |
| 2021-10-20 | $0.07 | $0.07 | 2,707,136 |
| 2021-10-19 | $0.08 | $0.08 | 8,426,856 |
| 2021-10-18 | $0.08 | $0.08 | 6,967,771 |
| 2021-10-15 | $0.07 | $0.07 | 8,630,461 |
| 2021-10-14 | $0.06 | $0.06 | 8,207,288 |
| 2021-10-13 | $0.07 | $0.07 | 18,107,804 |
| 2021-10-12 | $0.09 | $0.09 | 33 |
| 2021-10-11 | $0.04 | $0.04 | 1,636,761 |
| 2021-10-08 | $0.05 | $0.05 | 1,713,964 |
| 2021-10-07 | $0.04 | $0.04 | 3,114,573 |
| 2021-10-06 | $0.04 | $0.04 | 601,652 |
| 2021-10-05 | $0.05 | $0.05 | 6,380,570 |
| 2021-10-04 | $0.05 | $0.05 | 4,747,954 |
| 2021-10-01 | $0.04 | $0.04 | 5,195,364 |
| 2021-09-30 | $0.04 | $0.04 | 1,245,407 |
| 2021-09-29 | $0.04 | $0.04 | 1,559,237 |
| 2021-09-28 | $0.04 | $0.04 | 7,284,709 |
| 2021-09-27 | $0.03 | $0.03 | 432,130 |
| 2021-09-24 | $0.04 | $0.04 | 1,071,142 |
| 2021-09-23 | $0.04 | $0.04 | 704,416 |
| 2021-09-22 | $0.04 | $0.04 | 4,144,133 |
| 2021-09-21 | $0.03 | $0.03 | 783,080 |
| 2021-09-20 | $0.03 | $0.03 | 1,021,078 |
| 2021-09-17 | $0.03 | $0.03 | 428,704 |
| 2021-09-16 | $0.03 | $0.03 | 1,174,837 |
| 2021-09-15 | $0.03 | $0.03 | 1,557,606 |
| 2021-09-14 | $0.03 | $0.03 | 317,546 |
| 2021-09-13 | $0.03 | $0.03 | 655,171 |
| 2021-09-10 | $0.04 | $0.04 | 483,687 |
| 2021-09-09 | $0.03 | $0.03 | 340,366 |
| 2021-09-08 | $0.03 | $0.03 | 1,759,311 |
| 2021-09-07 | $0.03 | $0.03 | 2,775,580 |
| 2021-09-03 | $0.03 | $0.03 | 1,747,018 |
| 2021-09-02 | $0.03 | $0.03 | 1,099,343 |
| 2021-09-01 | $0.03 | $0.03 | 1,047,274 |
| 2021-08-31 | $0.03 | $0.03 | 3,149,241 |
| 2021-08-30 | $0.04 | $0.04 | 726,601 |
| 2021-08-27 | $0.04 | $0.04 | 906,837 |
| 2021-08-26 | $0.04 | $0.04 | 1,029,943 |
| 2021-08-25 | $0.04 | $0.04 | 992,443 |
| 2021-08-24 | $0.04 | $0.04 | 2,415,941 |
| 2021-08-23 | $0.04 | $0.04 | 1,376,809 |
| 2021-08-20 | $0.04 | $0.04 | 2,865,109 |
| 2021-08-19 | $0.04 | $0.04 | 76 |
| 2021-08-18 | $0.05 | $0.05 | 8,548,984 |
| 2021-08-17 | $0.04 | $0.04 | 473,591 |
| 2021-08-16 | $0.04 | $0.04 | 364,824 |
| 2021-08-13 | $0.04 | $0.04 | 486,564 |
| 2021-08-12 | $0.04 | $0.04 | 312,995 |
| 2021-08-11 | $0.04 | $0.04 | 1,114,946 |
| 2021-08-10 | $0.04 | $0.04 | 394,854 |
| 2021-08-09 | $0.04 | $0.04 | 412,689 |
| 2021-08-06 | $0.04 | $0.04 | 1,398,676 |
| 2021-08-05 | $0.04 | $0.04 | 722,800 |
| 2021-08-04 | $0.04 | $0.04 | 7,298,454 |
| 2021-08-03 | $0.05 | $0.05 | 3,996,498 |
| 2021-08-02 | $0.05 | $0.05 | 500,166 |
| 2021-07-30 | $0.05 | $0.05 | 711,637 |
| 2021-07-29 | $0.05 | $0.05 | 772,379 |
| 2021-07-28 | $0.05 | $0.05 | 2,181,074 |
| 2021-07-27 | $0.05 | $0.05 | 3,308,492 |
| 2021-07-26 | $0.06 | $0.06 | 368,504 |
| 2021-07-23 | $0.06 | $0.06 | 835,468 |
| 2021-07-22 | $0.06 | $0.06 | 1,491,423 |
| 2021-07-21 | $0.06 | $0.06 | 4,596,156 |
| 2021-07-20 | $0.05 | $0.05 | 1,295,433 |
| 2021-07-19 | $0.05 | $0.05 | 3,125,979 |
| 2021-07-16 | $0.05 | $0.05 | 838,382 |
| 2021-07-15 | $0.05 | $0.05 | 2,344,970 |
| 2021-07-14 | $0.05 | $0.05 | 278,700 |
| 2021-07-13 | $0.06 | $0.06 | 524,828 |
| 2021-07-12 | $0.06 | $0.06 | 1,823,368 |
| 2021-07-09 | $0.06 | $0.06 | 819,513 |
| 2021-07-08 | $0.06 | $0.06 | 1,925,924 |
| 2021-07-07 | $0.05 | $0.05 | 1,648,459 |
| 2021-07-06 | $0.05 | $0.05 | 810,142 |
| 2021-07-02 | $0.05 | $0.05 | 1,239,387 |
| 2021-07-01 | $0.06 | $0.06 | 1,625,646 |
| 2021-06-30 | $0.05 | $0.05 | 2,299,465 |
| 2021-06-29 | $0.06 | $0.06 | 538,832 |
| 2021-06-28 | $0.06 | $0.06 | 956,980 |
| 2021-06-25 | $0.06 | $0.06 | 2,892,930 |
| 2021-06-24 | $0.06 | $0.06 | 9,957,285 |
| 2021-06-23 | $0.06 | $0.06 | 727,012 |
| 2021-06-22 | $0.06 | $0.06 | 3,775,561 |
| 2021-06-21 | $0.06 | $0.06 | 5,842,986 |
| 2021-06-18 | $0.05 | $0.05 | 448,277 |
| 2021-06-17 | $0.06 | $0.06 | 1,297,340 |
| 2021-06-16 | $0.06 | $0.06 | 1,435,668 |
| 2021-06-15 | $0.05 | $0.05 | 1,288,627 |
| 2021-06-14 | $0.05 | $0.05 | 1,000,092 |
| 2021-06-11 | $0.06 | $0.06 | 648,182 |
| 2021-06-10 | $0.06 | $0.06 | 673,198 |
| 2021-06-09 | $0.06 | $0.06 | 510,150 |
| 2021-06-08 | $0.06 | $0.06 | 1,117,400 |
| 2021-06-07 | $0.05 | $0.05 | 2,712,182 |
| 2021-06-04 | $0.06 | $0.06 | 3,432,900 |
| 2021-06-03 | $0.05 | $0.05 | 3,196,388 |
| 2021-06-02 | $0.05 | $0.05 | 2,637,782 |
| 2021-06-01 | $0.05 | $0.05 | 1,781,294 |
| 2021-05-28 | $0.06 | $0.06 | 2,038,505 |
| 2021-05-27 | $0.06 | $0.06 | 1,181,730 |
| 2021-05-26 | $0.06 | $0.06 | 1,643,121 |
| 2021-05-25 | $0.06 | $0.06 | 1,902,320 |
| 2021-05-24 | $0.06 | $0.06 | 3,277,081 |
| 2021-05-21 | $0.07 | $0.07 | 2,586,091 |
| 2021-05-20 | $0.07 | $0.07 | 4,867,915 |
| 2021-05-19 | $0.08 | $0.08 | 10,989,352 |
| 2021-05-18 | $0.06 | $0.06 | 2,852,148 |
| 2021-05-17 | $0.06 | $0.06 | 5,382,380 |
| 2021-05-14 | $0.06 | $0.06 | 2,595,794 |
| 2021-05-13 | $0.05 | $0.05 | 2,144,631 |
| 2021-05-12 | $0.06 | $0.06 | 1,344,919 |
| 2021-05-11 | $0.05 | $0.05 | 10,203,741 |
| 2021-05-10 | $0.05 | $0.05 | 590,105 |
| 2021-05-07 | $0.05 | $0.05 | 1,234,506 |
| 2021-05-06 | $0.05 | $0.05 | 1,028,101 |
| 2021-05-05 | $0.05 | $0.05 | 888,371 |
| 2021-05-04 | $0.06 | $0.06 | 1,006,228 |
| 2021-05-03 | $0.05 | $0.05 | 2,126,993 |
| 2021-04-30 | $0.07 | $0.07 | 3,097,094 |
| 2021-04-29 | $0.06 | $0.06 | 818,829 |
| 2021-04-28 | $0.06 | $0.06 | 542,756 |
| 2021-04-27 | $0.06 | $0.06 | 1,135,661 |
| 2021-04-26 | $0.06 | $0.06 | 1,547,226 |
| 2021-04-23 | $0.05 | $0.05 | 469,030 |
| 2021-04-22 | $0.06 | $0.06 | 945,211 |
| 2021-04-21 | $0.05 | $0.05 | 1,398,112 |
| 2021-04-20 | $0.05 | $0.05 | 1,337,229 |
| 2021-04-19 | $0.05 | $0.05 | 1,096,866 |
| 2021-04-16 | $0.05 | $0.05 | 1,544,258 |
| 2021-04-15 | $0.05 | $0.05 | 1,221,080 |
| 2021-04-14 | $0.06 | $0.06 | 2,101,343 |
| 2021-04-13 | $0.06 | $0.06 | 3,379,815 |
| 2021-04-12 | $0.07 | $0.07 | 11,866,440 |
| 2021-04-09 | $0.06 | $0.06 | 954,940 |
| 2021-04-08 | $0.06 | $0.06 | 926,564 |
| 2021-04-07 | $0.06 | $0.06 | 730,180 |
| 2021-04-06 | $0.06 | $0.06 | 1,067,499 |
| 2021-04-05 | $0.06 | $0.06 | 1,867,326 |
| 2021-04-01 | $0.06 | $0.06 | 1,997,846 |
| 2021-03-31 | $0.07 | $0.07 | 2,124,647 |
| 2021-03-30 | $0.07 | $0.07 | 2,265,753 |
| 2021-03-29 | $0.08 | $0.08 | 4,284,814 |
| 2021-03-26 | $0.07 | $0.07 | 3,122,147 |
| 2021-03-25 | $0.06 | $0.06 | 4,038,718 |
| 2021-03-24 | $0.07 | $0.07 | 4,209,854 |
| 2021-03-23 | $0.07 | $0.07 | 1,955,673 |
| 2021-03-22 | $0.08 | $0.08 | 1,430,832 |
| 2021-03-19 | $0.08 | $0.08 | 1,815,727 |
| 2021-03-18 | $0.08 | $0.08 | 1,368,972 |
| 2021-03-17 | $0.08 | $0.08 | 3,861,051 |
| 2021-03-16 | $0.08 | $0.08 | 4,715,470 |
| 2021-03-15 | $0.10 | $0.10 | 10,777,284 |
| 2021-03-12 | $0.11 | $0.11 | 3,824,210 |
| 2021-03-11 | $0.12 | $0.12 | 2,864,429 |
| 2021-03-10 | $0.13 | $0.13 | 2,833,075 |
| 2021-03-09 | $0.13 | $0.13 | 2,265,620 |
| 2021-03-08 | $0.12 | $0.12 | 2,832,635 |
| 2021-03-05 | $0.12 | $0.12 | 5,653,782 |
| 2021-03-04 | $0.10 | $0.10 | 13,353,613 |
| 2021-03-03 | $0.16 | $0.16 | 9,548,118 |
| 2021-03-02 | $0.13 | $0.13 | 6,627,051 |
| 2021-03-01 | $0.12 | $0.12 | 8,965,735 |
| 2021-02-26 | $0.10 | $0.10 | 6,025,992 |
| 2021-02-25 | $0.11 | $0.11 | 4,632,172 |
| 2021-02-24 | $0.13 | $0.13 | 7,355,698 |
| 2021-02-23 | $0.14 | $0.14 | 11,630,838 |
| 2021-02-22 | $0.16 | $0.16 | 11,719,286 |
| 2021-02-19 | $0.09 | $0.09 | 4,237,818 |
| 2021-02-18 | $0.10 | $0.10 | 5,242,517 |
| 2021-02-17 | $0.10 | $0.10 | 5,028,022 |
| 2021-02-16 | $0.10 | $0.10 | 3,167,300 |
| 2021-02-12 | $0.10 | $0.10 | 4,659,692 |
| 2021-02-11 | $0.10 | $0.10 | 4,806,917 |
| 2021-02-10 | $0.10 | $0.10 | 6,925,444 |
| 2021-02-09 | $0.07 | $0.07 | 6,174,082 |
| 2021-02-08 | $0.06 | $0.06 | 7,392,114 |
| 2021-02-05 | $0.05 | $0.05 | 4,305,634 |
| 2021-02-04 | $0.05 | $0.05 | 10,055,433 |
| 2021-02-03 | $0.04 | $0.04 | 11,647,493 |
| 2021-02-02 | $0.03 | $0.03 | 2,711,604 |
| 2021-02-01 | $0.04 | $0.04 | 2,180,811 |
| 2021-01-29 | $0.04 | $0.04 | 3,356,754 |
| 2021-01-28 | $0.04 | $0.04 | 3,854,136 |
| 2021-01-27 | $0.04 | $0.04 | 4,894,485 |
| 2021-01-26 | $0.04 | $0.04 | 5,067,529 |
| 2021-01-25 | $0.04 | $0.04 | 4,169,673 |
| 2021-01-22 | $0.04 | $0.04 | 6,700,262 |
| 2021-01-21 | $0.05 | $0.05 | 3,387,620 |
| 2021-01-20 | $0.03 | $0.03 | 14,550,569 |
| 2021-01-19 | $0.02 | $0.02 | 2,932,423 |
| 2021-01-15 | $0.02 | $0.02 | 3,753,522 |
| 2021-01-14 | $0.02 | $0.02 | 5,222,168 |
| 2021-01-13 | $0.02 | $0.02 | 4,078,059 |
| 2021-01-12 | $0.02 | $0.02 | 4,906,956 |
| 2021-01-11 | $0.03 | $0.03 | 9,396,820 |
| 2021-01-08 | $0.03 | $0.03 | 6,543,155 |
| 2021-01-07 | $0.03 | $0.03 | 7,121,820 |
| 2021-01-06 | $0.02 | $0.02 | 7,464,122 |
| 2021-01-05 | $0.01 | $0.01 | 658,228 |
| 2021-01-04 | $0.01 | $0.01 | 3,001,913 |