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
- 2009-09-09 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 | $0.58 | $0.58 | 58,152 |
| 2021-12-30 | $0.56 | $0.56 | 175,033 |
| 2021-12-29 | $0.56 | $0.56 | 96,732 |
| 2021-12-28 | $0.59 | $0.59 | 280,597 |
| 2021-12-27 | $0.75 | $0.75 | 116,541 |
| 2021-12-23 | $0.75 | $0.75 | 75,065 |
| 2021-12-22 | $0.79 | $0.79 | 308,525 |
| 2021-12-21 | $0.81 | $0.81 | 316,062 |
| 2021-12-20 | $0.69 | $0.69 | 609,452 |
| 2021-12-17 | $0.34 | $0.34 | 384,777 |
| 2021-12-16 | $0.40 | $0.40 | 728,170 |
| 2021-12-15 | $0.17 | $0.17 | 118,655 |
| 2021-12-14 | $0.13 | $0.13 | 11,557 |
| 2021-12-13 | $0.13 | $0.13 | 63,679 |
| 2021-12-10 | $0.11 | $0.11 | 81,400 |
| 2021-12-09 | $0.12 | $0.12 | 1,000 |
| 2021-12-08 | $0.12 | $0.12 | 5,550 |
| 2021-12-07 | $0.12 | $0.12 | 49,054 |
| 2021-12-06 | $0.11 | $0.11 | 46,605 |
| 2021-12-03 | $0.11 | $0.11 | 73,813 |
| 2021-12-02 | $0.11 | $0.11 | 19,398 |
| 2021-12-01 | $0.11 | $0.11 | 28,000 |
| 2021-11-30 | $0.10 | $0.10 | 15,390 |
| 2021-11-29 | $0.10 | $0.10 | 132,369 |
| 2021-11-26 | $0.09 | $0.09 | 51,100 |
| 2021-11-24 | $0.08 | $0.08 | 41,370 |
| 2021-11-23 | $0.07 | $0.07 | 32,423 |
| 2021-11-22 | $0.09 | $0.09 | 245 |
| 2021-11-19 | $0.06 | $0.06 | 37,000 |
| 2021-11-18 | $0.06 | $0.06 | 0 |
| 2021-11-17 | $0.06 | $0.06 | 3,805 |
| 2021-11-16 | $0.06 | $0.06 | 308,340 |
| 2021-11-15 | $0.06 | $0.06 | 316,636 |
| 2021-11-12 | $0.08 | $0.08 | 28,360 |
| 2021-11-11 | $0.07 | $0.07 | 42,201 |
| 2021-11-10 | $0.07 | $0.07 | 126,800 |
| 2021-11-09 | $0.09 | $0.09 | 52,396 |
| 2021-11-08 | $0.08 | $0.08 | 159,688 |
| 2021-11-05 | $0.11 | $0.11 | 2,230 |
| 2021-11-04 | $0.13 | $0.13 | 215,503 |
| 2021-11-03 | $0.11 | $0.11 | 43,425 |
| 2021-11-02 | $0.13 | $0.13 | 8,200 |
| 2021-11-01 | $0.10 | $0.10 | 2,194 |
| 2021-10-29 | $0.11 | $0.11 | 1,670 |
| 2021-10-28 | $0.15 | $0.15 | 24,903 |
| 2021-10-27 | $0.12 | $0.12 | 5,891 |
| 2021-10-26 | $0.14 | $0.14 | 85,095 |
| 2021-10-25 | $0.11 | $0.11 | 605 |
| 2021-10-22 | $0.10 | $0.10 | 5,773 |
| 2021-10-21 | $0.11 | $0.11 | 24,851 |
| 2021-10-20 | $0.09 | $0.09 | 620 |
| 2021-10-19 | $0.08 | $0.08 | 276 |
| 2021-10-18 | $0.11 | $0.11 | 100 |
| 2021-10-15 | $0.09 | $0.09 | 0 |
| 2021-10-14 | $0.09 | $0.09 | 17,196 |
| 2021-10-13 | $0.08 | $0.08 | 1,103 |
| 2021-10-12 | $0.10 | $0.10 | 0 |
| 2021-10-11 | $0.10 | $0.10 | 872 |
| 2021-10-08 | $0.10 | $0.10 | 500 |
| 2021-10-07 | $0.10 | $0.10 | 1,161 |
| 2021-10-06 | $0.10 | $0.10 | 1,300 |
| 2021-10-05 | $0.10 | $0.10 | 2,860 |
| 2021-10-04 | $0.10 | $0.10 | 418 |
| 2021-10-01 | $0.10 | $0.10 | 32,624 |
| 2021-09-30 | $0.07 | $0.07 | 20,747 |
| 2021-09-29 | $0.08 | $0.08 | 41,000 |
| 2021-09-28 | $0.09 | $0.09 | 10,370 |
| 2021-09-27 | $0.12 | $0.12 | 55,538 |
| 2021-09-24 | $0.15 | $0.15 | 103,030 |
| 2021-09-23 | $0.07 | $0.07 | 1,015 |
| 2021-09-22 | $0.07 | $0.07 | 226 |
| 2021-09-21 | $0.06 | $0.06 | 109,658 |
| 2021-09-20 | $0.06 | $0.06 | 5,100 |
| 2021-09-17 | $0.07 | $0.07 | 0 |
| 2021-09-16 | $0.07 | $0.07 | 14,812 |
| 2021-09-15 | $0.05 | $0.04 | 1,100 |
| 2021-09-14 | $0.05 | $0.05 | 35,500 |
| 2021-09-13 | $0.05 | $0.05 | 50,100 |
| 2021-09-10 | $0.05 | $0.05 | 600 |
| 2021-09-09 | $0.05 | $0.05 | 2,550 |
| 2021-09-08 | $0.05 | $0.05 | 2,705 |
| 2021-09-07 | $0.05 | $0.05 | 2,126 |
| 2021-09-03 | $0.05 | $0.05 | 100 |
| 2021-09-02 | $0.05 | $0.05 | 370 |
| 2021-09-01 | $0.05 | $0.05 | 0 |
| 2021-08-31 | $0.05 | $0.05 | 132 |
| 2021-08-30 | $0.05 | $0.04 | 80,200 |
| 2021-08-27 | $0.03 | $0.03 | 4,391 |
| 2021-08-26 | $0.06 | $0.06 | 41,501 |
| 2021-08-25 | $0.06 | $0.06 | 712 |
| 2021-08-24 | $0.05 | $0.05 | 5,426 |
| 2021-08-23 | $0.05 | $0.05 | 100 |
| 2021-08-20 | $0.05 | $0.05 | 60,854 |
| 2021-08-19 | $0.05 | $0.04 | 14,740 |
| 2021-08-18 | $0.05 | $0.05 | 110 |
| 2021-08-17 | $0.05 | $0.05 | 5,552 |
| 2021-08-16 | $0.05 | $0.05 | 7,395 |
| 2021-08-13 | $0.05 | $0.05 | 764 |
| 2021-08-12 | $0.05 | $0.04 | 73,197 |
| 2021-08-11 | $0.05 | $0.05 | 2,406 |
| 2021-08-10 | $0.04 | $0.04 | 0 |
| 2021-08-09 | $0.04 | $0.04 | 0 |
| 2021-08-06 | $0.04 | $0.04 | 52,615 |
| 2021-08-05 | $0.05 | $0.05 | 0 |
| 2021-08-04 | $0.05 | $0.05 | 9,100 |
| 2021-08-03 | $0.05 | $0.05 | 1,102 |
| 2021-08-02 | $0.05 | $0.05 | 189,873 |
| 2021-07-30 | $0.04 | $0.04 | 2,502 |
| 2021-07-29 | $0.04 | $0.04 | 16,260 |
| 2021-07-28 | $0.04 | $0.04 | 100 |
| 2021-07-27 | $0.04 | $0.04 | 50,106 |
| 2021-07-26 | $0.04 | $0.04 | 70,513 |
| 2021-07-23 | $0.04 | $0.04 | 604 |
| 2021-07-22 | $0.03 | $0.03 | 134,603 |
| 2021-07-21 | $0.03 | $0.03 | 28,159 |
| 2021-07-20 | $0.04 | $0.04 | 1,645 |
| 2021-07-19 | $0.04 | $0.04 | 68,437 |
| 2021-07-16 | $0.03 | $0.03 | 5,000 |
| 2021-07-15 | $0.03 | $0.03 | 8,302 |
| 2021-07-14 | $0.04 | $0.04 | 249,945 |
| 2021-07-13 | $0.04 | $0.04 | 45,272 |
| 2021-07-12 | $0.04 | $0.04 | 1,188,445 |
| 2021-07-09 | $0.03 | $0.03 | 0 |
| 2021-07-08 | $0.03 | $0.03 | 403,802 |
| 2021-07-07 | $0.03 | $0.03 | 24,622 |
| 2021-07-06 | $0.03 | $0.03 | 265,992 |
| 2021-07-02 | $0.03 | $0.03 | 0 |
| 2021-07-01 | $0.03 | $0.03 | 300 |
| 2021-06-30 | $0.03 | $0.03 | 806 |
| 2021-06-29 | $0.03 | $0.03 | 0 |
| 2021-06-28 | $0.03 | $0.03 | 11,500 |
| 2021-06-25 | $0.03 | $0.03 | 0 |
| 2021-06-24 | $0.03 | $0.03 | 996 |
| 2021-06-23 | $0.02 | $0.02 | 5,200 |
| 2021-06-22 | $0.02 | $0.02 | 200 |
| 2021-06-21 | $0.02 | $0.02 | 1,800 |
| 2021-06-18 | $0.03 | $0.03 | 0 |
| 2021-06-17 | $0.03 | $0.03 | 56,883 |
| 2021-06-16 | $0.03 | $0.03 | 0 |
| 2021-06-15 | $0.03 | $0.03 | 25,250 |
| 2021-06-14 | $0.03 | $0.03 | 0 |
| 2021-06-11 | $0.03 | $0.03 | 12,920 |
| 2021-06-10 | $0.03 | $0.03 | 75,709 |
| 2021-06-09 | $0.03 | $0.03 | 21,599 |
| 2021-06-08 | $0.03 | $0.03 | 4,000 |
| 2021-06-07 | $0.03 | $0.03 | 21,769 |
| 2021-06-04 | $0.02 | $0.02 | 0 |
| 2021-06-03 | $0.02 | $0.02 | 701 |
| 2021-06-02 | $0.02 | $0.02 | 3,052 |
| 2021-06-01 | $0.02 | $0.02 | 111 |
| 2021-05-28 | $0.02 | $0.02 | 795 |
| 2021-05-27 | $0.02 | $0.02 | 405 |
| 2021-05-26 | $0.02 | $0.02 | 1,922 |
| 2021-05-25 | $0.02 | $0.02 | 12,486 |
| 2021-05-24 | $0.02 | $0.02 | 0 |
| 2021-05-21 | $0.02 | $0.02 | 0 |
| 2021-05-20 | $0.02 | $0.02 | 38,474 |
| 2021-05-19 | $0.02 | $0.02 | 0 |
| 2021-05-18 | $0.02 | $0.02 | 2,309 |
| 2021-05-17 | $0.02 | $0.02 | 0 |
| 2021-05-14 | $0.02 | $0.02 | 0 |
| 2021-05-13 | $0.02 | $0.02 | 123 |
| 2021-05-12 | $0.02 | $0.02 | 102 |
| 2021-05-11 | $0.02 | $0.02 | 50,302 |
| 2021-05-10 | $0.03 | $0.03 | 1,750 |
| 2021-05-07 | $0.03 | $0.03 | 31,623 |
| 2021-05-06 | $0.02 | $0.02 | 45,550 |
| 2021-05-05 | $0.03 | $0.03 | 0 |
| 2021-05-04 | $0.03 | $0.03 | 1,349 |
| 2021-05-03 | $0.03 | $0.03 | 244,129 |
| 2021-04-30 | $0.03 | $0.03 | 8,500 |
| 2021-04-29 | $0.02 | $0.02 | 106,715 |
| 2021-04-28 | $0.02 | $0.02 | 80,020 |
| 2021-04-27 | $0.03 | $0.03 | 0 |
| 2021-04-26 | $0.03 | $0.03 | 16,568 |
| 2021-04-23 | $0.03 | $0.03 | 2,200 |
| 2021-04-22 | $0.03 | $0.03 | 17,301 |
| 2021-04-21 | $0.03 | $0.03 | 330 |
| 2021-04-20 | $0.03 | $0.03 | 0 |
| 2021-04-19 | $0.03 | $0.03 | 25,000 |
| 2021-04-16 | $0.03 | $0.03 | 6,058 |
| 2021-04-15 | $0.03 | $0.03 | 9,600 |
| 2021-04-14 | $0.03 | $0.03 | 1,477 |
| 2021-04-13 | $0.03 | $0.03 | 1,000 |
| 2021-04-12 | $0.03 | $0.03 | 0 |
| 2021-04-09 | $0.03 | $0.03 | 200 |
| 2021-04-08 | $0.03 | $0.03 | 0 |
| 2021-04-07 | $0.03 | $0.03 | 9,900 |
| 2021-04-06 | $0.03 | $0.03 | 6,447 |
| 2021-04-05 | $0.03 | $0.03 | 20,680 |
| 2021-04-01 | $0.03 | $0.03 | 0 |
| 2021-03-31 | $0.03 | $0.03 | 62,892 |
| 2021-03-30 | $0.03 | $0.03 | 3,747 |
| 2021-03-29 | $0.03 | $0.03 | 74,293 |
| 2021-03-26 | $0.04 | $0.04 | 0 |
| 2021-03-25 | $0.04 | $0.04 | 0 |
| 2021-03-24 | $0.04 | $0.04 | 0 |
| 2021-03-23 | $0.04 | $0.04 | 10,095 |
| 2021-03-22 | $0.04 | $0.04 | 2,110 |
| 2021-03-19 | $0.04 | $0.04 | 0 |
| 2021-03-18 | $0.04 | $0.04 | 3,488 |
| 2021-03-17 | $0.03 | $0.03 | 0 |
| 2021-03-16 | $0.03 | $0.03 | 8,811 |
| 2021-03-15 | $0.03 | $0.03 | 1,200 |
| 2021-03-12 | $0.05 | $0.04 | 0 |
| 2021-03-11 | $0.05 | $0.04 | 40,500 |
| 2021-03-10 | $0.05 | $0.04 | 2,500 |
| 2021-03-09 | $0.03 | $0.03 | 650 |
| 2021-03-08 | $0.02 | $0.02 | 33,214 |
| 2021-03-05 | $0.04 | $0.04 | 0 |
| 2021-03-04 | $0.04 | $0.04 | 2,520 |
| 2021-03-03 | $0.05 | $0.04 | 48,698 |
| 2021-03-02 | $0.05 | $0.04 | 1,000 |
| 2021-03-01 | $0.05 | $0.04 | 71,601 |
| 2021-02-26 | $0.05 | $0.04 | 200 |
| 2021-02-25 | $0.04 | $0.04 | 1,600 |
| 2021-02-24 | $0.04 | $0.04 | 3,501 |
| 2021-02-23 | $0.06 | $0.06 | 8,071 |
| 2021-02-22 | $0.03 | $0.03 | 20,200 |
| 2021-02-19 | $0.05 | $0.05 | 9,525 |
| 2021-02-18 | $0.05 | $0.05 | 5,169 |
| 2021-02-17 | $0.06 | $0.06 | 5,307 |
| 2021-02-16 | $0.04 | $0.04 | 2,550 |
| 2021-02-12 | $0.05 | $0.05 | 1,000 |
| 2021-02-11 | $0.05 | $0.05 | 21,792 |
| 2021-02-10 | $0.05 | $0.05 | 5,800 |
| 2021-02-09 | $0.04 | $0.04 | 172,455 |
| 2021-02-08 | $0.03 | $0.03 | 47,700 |
| 2021-02-05 | $0.04 | $0.04 | 23,669 |
| 2021-02-04 | $0.03 | $0.03 | 60,502 |
| 2021-02-03 | $0.02 | $0.02 | 2,260 |
| 2021-02-02 | $0.04 | $0.04 | 6,712 |
| 2021-02-01 | $0.04 | $0.04 | 5,408 |
| 2021-01-29 | $0.04 | $0.04 | 1,150 |
| 2021-01-28 | $0.04 | $0.04 | 7,155 |
| 2021-01-27 | $0.04 | $0.04 | 142,422 |
| 2021-01-26 | $0.04 | $0.04 | 0 |
| 2021-01-25 | $0.04 | $0.04 | 9,285 |
| 2021-01-22 | $0.04 | $0.04 | 300 |
| 2021-01-21 | $0.04 | $0.04 | 400 |
| 2021-01-20 | $0.03 | $0.03 | 1,200 |
| 2021-01-19 | $0.03 | $0.03 | 0 |
| 2021-01-15 | $0.03 | $0.03 | 4,640 |
| 2021-01-14 | $0.03 | $0.03 | 100 |
| 2021-01-13 | $0.04 | $0.04 | 0 |
| 2021-01-12 | $0.04 | $0.04 | 10,505 |
| 2021-01-11 | $0.04 | $0.04 | 8,500 |
| 2021-01-08 | $0.06 | $0.06 | 21,201 |
| 2021-01-07 | $0.04 | $0.04 | 0 |
| 2021-01-06 | $0.04 | $0.04 | 4,549 |
| 2021-01-05 | $0.03 | $0.03 | 582 |
| 2021-01-04 | $0.04 | $0.04 | 3,846 |