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
- 1995-08-18 to 2026-08-27
- 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 | $0.05 | $0.05 | 255,500 |
| 2021-12-30 | $0.05 | $0.05 | 342,300 |
| 2021-12-29 | $0.05 | $0.05 | 222,900 |
| 2021-12-28 | $0.04 | $0.04 | 41,000 |
| 2021-12-27 | $0.05 | $0.05 | 4,300 |
| 2021-12-23 | $0.05 | $0.05 | 42,800 |
| 2021-12-22 | $0.04 | $0.04 | 20,600 |
| 2021-12-21 | $0.05 | $0.05 | 34,400 |
| 2021-12-20 | $0.05 | $0.05 | 52,800 |
| 2021-12-17 | $0.04 | $0.04 | 78,500 |
| 2021-12-16 | $0.05 | $0.05 | 4,200 |
| 2021-12-15 | $0.05 | $0.05 | 2,300 |
| 2021-12-14 | $0.04 | $0.04 | 842,600 |
| 2021-12-13 | $0.06 | $0.06 | 60,400 |
| 2021-12-10 | $0.05 | $0.05 | 55,500 |
| 2021-12-09 | $0.05 | $0.05 | 31,900 |
| 2021-12-08 | $0.05 | $0.05 | 3,100 |
| 2021-12-07 | $0.06 | $0.06 | 126,000 |
| 2021-12-06 | $0.06 | $0.06 | 13,200 |
| 2021-12-03 | $0.05 | $0.05 | 9,600 |
| 2021-12-02 | $0.06 | $0.06 | 469,900 |
| 2021-12-01 | $0.06 | $0.06 | 68,400 |
| 2021-11-30 | $0.06 | $0.06 | 61,000 |
| 2021-11-29 | $0.06 | $0.06 | 28,800 |
| 2021-11-26 | $0.06 | $0.06 | 100 |
| 2021-11-24 | $0.06 | $0.06 | 300 |
| 2021-11-23 | $0.06 | $0.06 | 700 |
| 2021-11-22 | $0.06 | $0.06 | 48,500 |
| 2021-11-19 | $0.06 | $0.06 | 3,100 |
| 2021-11-18 | $0.06 | $0.06 | 10,400 |
| 2021-11-17 | $0.07 | $0.07 | 11,200 |
| 2021-11-16 | $0.07 | $0.07 | 400 |
| 2021-11-15 | $0.06 | $0.06 | 191,800 |
| 2021-11-12 | $0.07 | $0.07 | 31,600 |
| 2021-11-11 | $0.06 | $0.06 | 39,400 |
| 2021-11-10 | $0.07 | $0.07 | 32,700 |
| 2021-11-09 | $0.06 | $0.06 | 2,800 |
| 2021-11-08 | $0.06 | $0.06 | 78,400 |
| 2021-11-05 | $0.07 | $0.07 | 78,700 |
| 2021-11-04 | $0.05 | $0.05 | 40,300 |
| 2021-11-03 | $0.05 | $0.05 | 95,500 |
| 2021-11-02 | $0.05 | $0.05 | 187,000 |
| 2021-11-01 | $0.06 | $0.06 | 11,500 |
| 2021-10-29 | $0.07 | $0.07 | 11,100 |
| 2021-10-28 | $0.06 | $0.06 | 6,700 |
| 2021-10-27 | $0.06 | $0.06 | 28,700 |
| 2021-10-26 | $0.05 | $0.05 | 22,300 |
| 2021-10-25 | $0.06 | $0.06 | 34,500 |
| 2021-10-22 | $0.06 | $0.06 | 2,500 |
| 2021-10-21 | $0.06 | $0.06 | 151,800 |
| 2021-10-20 | $0.06 | $0.06 | 14,000 |
| 2021-10-19 | $0.06 | $0.06 | 56,200 |
| 2021-10-18 | $0.06 | $0.06 | 43,400 |
| 2021-10-15 | $0.07 | $0.07 | 25,300 |
| 2021-10-14 | $0.07 | $0.07 | 8,200 |
| 2021-10-13 | $0.07 | $0.07 | 57,500 |
| 2021-10-12 | $0.07 | $0.07 | 10,900 |
| 2021-10-11 | $0.07 | $0.07 | 15,000 |
| 2021-10-08 | $0.07 | $0.07 | 66,900 |
| 2021-10-07 | $0.08 | $0.08 | 42,700 |
| 2021-10-06 | $0.07 | $0.07 | 58,000 |
| 2021-10-05 | $0.07 | $0.07 | 309,000 |
| 2021-10-04 | $0.08 | $0.08 | 1,756,300 |
| 2021-10-01 | $0.06 | $0.06 | 46,600 |
| 2021-09-30 | $0.05 | $0.05 | 10,200 |
| 2021-09-29 | $0.05 | $0.05 | 47,200 |
| 2021-09-28 | $0.06 | $0.06 | 170,700 |
| 2021-09-27 | $0.05 | $0.05 | 101,500 |
| 2021-09-24 | $0.05 | $0.05 | 93,800 |
| 2021-09-23 | $0.05 | $0.05 | 59,500 |
| 2021-09-22 | $0.05 | $0.05 | 60,800 |
| 2021-09-21 | $0.05 | $0.05 | 1,600 |
| 2021-09-20 | $0.05 | $0.05 | 1,000 |
| 2021-09-17 | $0.05 | $0.05 | 31,000 |
| 2021-09-16 | $0.05 | $0.05 | 16,300 |
| 2021-09-15 | $0.05 | $0.05 | 1,100 |
| 2021-09-14 | $0.05 | $0.05 | 31,300 |
| 2021-09-13 | $0.05 | $0.05 | 99,100 |
| 2021-09-10 | $0.05 | $0.05 | 0 |
| 2021-09-09 | $0.05 | $0.05 | 300 |
| 2021-09-08 | $0.05 | $0.05 | 145,900 |
| 2021-09-07 | $0.05 | $0.05 | 65,000 |
| 2021-09-03 | $0.05 | $0.05 | 22,500 |
| 2021-09-02 | $0.05 | $0.05 | 31,600 |
| 2021-09-01 | $0.05 | $0.05 | 118,900 |
| 2021-08-31 | $0.05 | $0.05 | 343,200 |
| 2021-08-30 | $0.05 | $0.05 | 18,700 |
| 2021-08-27 | $0.05 | $0.05 | 6,200 |
| 2021-08-26 | $0.05 | $0.05 | 70,200 |
| 2021-08-25 | $0.06 | $0.06 | 135,000 |
| 2021-08-24 | $0.06 | $0.06 | 3,900 |
| 2021-08-23 | $0.05 | $0.05 | 266,700 |
| 2021-08-20 | $0.05 | $0.05 | 64,100 |
| 2021-08-19 | $0.05 | $0.05 | 34,000 |
| 2021-08-18 | $0.06 | $0.06 | 205,000 |
| 2021-08-17 | $0.05 | $0.05 | 221,700 |
| 2021-08-16 | $0.05 | $0.05 | 241,100 |
| 2021-08-13 | $0.06 | $0.06 | 22,700 |
| 2021-08-12 | $0.06 | $0.06 | 39,500 |
| 2021-08-11 | $0.06 | $0.06 | 0 |
| 2021-08-10 | $0.06 | $0.06 | 3,300 |
| 2021-08-09 | $0.06 | $0.06 | 114,800 |
| 2021-08-06 | $0.06 | $0.06 | 17,800 |
| 2021-08-05 | $0.06 | $0.06 | 57,400 |
| 2021-08-04 | $0.06 | $0.06 | 169,700 |
| 2021-08-03 | $0.06 | $0.06 | 55,000 |
| 2021-08-02 | $0.06 | $0.06 | 16,000 |
| 2021-07-30 | $0.06 | $0.06 | 116,500 |
| 2021-07-29 | $0.06 | $0.06 | 99,300 |
| 2021-07-28 | $0.06 | $0.06 | 10,600 |
| 2021-07-27 | $0.06 | $0.06 | 12,200 |
| 2021-07-26 | $0.06 | $0.06 | 4,600 |
| 2021-07-23 | $0.06 | $0.06 | 25,300 |
| 2021-07-22 | $0.06 | $0.06 | 310,600 |
| 2021-07-21 | $0.06 | $0.06 | 72,800 |
| 2021-07-20 | $0.07 | $0.07 | 63,500 |
| 2021-07-19 | $0.07 | $0.07 | 55,300 |
| 2021-07-16 | $0.06 | $0.06 | 752,100 |
| 2021-07-15 | $0.06 | $0.06 | 75,300 |
| 2021-07-14 | $0.06 | $0.06 | 105,200 |
| 2021-07-13 | $0.06 | $0.06 | 11,700 |
| 2021-07-12 | $0.06 | $0.06 | 2,000 |
| 2021-07-09 | $0.06 | $0.06 | 1,400 |
| 2021-07-08 | $0.06 | $0.06 | 5,500 |
| 2021-07-07 | $0.06 | $0.06 | 54,900 |
| 2021-07-06 | $0.06 | $0.06 | 108,000 |
| 2021-07-02 | $0.06 | $0.06 | 192,800 |
| 2021-07-01 | $0.06 | $0.06 | 44,800 |
| 2021-06-30 | $0.06 | $0.06 | 12,700 |
| 2021-06-29 | $0.06 | $0.06 | 13,300 |
| 2021-06-28 | $0.06 | $0.06 | 7,900 |
| 2021-06-25 | $0.06 | $0.06 | 28,200 |
| 2021-06-24 | $0.06 | $0.06 | 21,300 |
| 2021-06-23 | $0.06 | $0.06 | 10,000 |
| 2021-06-22 | $0.06 | $0.06 | 106,100 |
| 2021-06-21 | $0.06 | $0.06 | 44,400 |
| 2021-06-18 | $0.06 | $0.06 | 77,400 |
| 2021-06-17 | $0.06 | $0.06 | 44,500 |
| 2021-06-16 | $0.07 | $0.07 | 41,700 |
| 2021-06-15 | $0.07 | $0.07 | 231,600 |
| 2021-06-14 | $0.06 | $0.06 | 45,500 |
| 2021-06-11 | $0.06 | $0.06 | 30,100 |
| 2021-06-10 | $0.06 | $0.06 | 13,500 |
| 2021-06-09 | $0.06 | $0.06 | 70,000 |
| 2021-06-08 | $0.06 | $0.06 | 199,900 |
| 2021-06-07 | $0.07 | $0.07 | 96,800 |
| 2021-06-04 | $0.06 | $0.06 | 177,100 |
| 2021-06-03 | $0.06 | $0.06 | 11,800 |
| 2021-06-02 | $0.05 | $0.05 | 174,800 |
| 2021-06-01 | $0.06 | $0.06 | 68,300 |
| 2021-05-28 | $0.06 | $0.06 | 16,000 |
| 2021-05-27 | $0.06 | $0.06 | 55,000 |
| 2021-05-26 | $0.06 | $0.06 | 43,100 |
| 2021-05-25 | $0.06 | $0.06 | 68,700 |
| 2021-05-24 | $0.06 | $0.06 | 22,700 |
| 2021-05-21 | $0.06 | $0.06 | 32,100 |
| 2021-05-20 | $0.06 | $0.06 | 33,500 |
| 2021-05-19 | $0.06 | $0.06 | 13,300 |
| 2021-05-18 | $0.06 | $0.06 | 215,200 |
| 2021-05-17 | $0.06 | $0.06 | 116,700 |
| 2021-05-14 | $0.06 | $0.06 | 172,800 |
| 2021-05-13 | $0.06 | $0.06 | 459,300 |
| 2021-05-12 | $0.07 | $0.07 | 88,400 |
| 2021-05-11 | $0.07 | $0.07 | 267,000 |
| 2021-05-10 | $0.07 | $0.07 | 293,200 |
| 2021-05-07 | $0.07 | $0.07 | 56,800 |
| 2021-05-06 | $0.07 | $0.07 | 305,000 |
| 2021-05-05 | $0.08 | $0.08 | 93,400 |
| 2021-05-04 | $0.08 | $0.08 | 301,600 |
| 2021-05-03 | $0.08 | $0.08 | 777,800 |
| 2021-04-30 | $0.09 | $0.09 | 84,800 |
| 2021-04-29 | $0.10 | $0.10 | 349,400 |
| 2021-04-28 | $0.09 | $0.09 | 25,000 |
| 2021-04-27 | $0.09 | $0.09 | 9,000 |
| 2021-04-26 | $0.09 | $0.09 | 61,600 |
| 2021-04-23 | $0.09 | $0.09 | 86,900 |
| 2021-04-22 | $0.09 | $0.09 | 203,400 |
| 2021-04-21 | $0.09 | $0.09 | 2,000 |
| 2021-04-20 | $0.09 | $0.09 | 39,400 |
| 2021-04-19 | $0.09 | $0.09 | 0 |
| 2021-04-16 | $0.09 | $0.09 | 126,800 |
| 2021-04-15 | $0.10 | $0.10 | 89,500 |
| 2021-04-14 | $0.09 | $0.09 | 236,300 |
| 2021-04-13 | $0.08 | $0.08 | 1,286,500 |
| 2021-04-12 | $0.12 | $0.12 | 269,400 |
| 2021-04-09 | $0.12 | $0.12 | 34,900 |
| 2021-04-08 | $0.12 | $0.12 | 655,200 |
| 2021-04-07 | $0.12 | $0.12 | 269,000 |
| 2021-04-06 | $0.11 | $0.11 | 65,800 |
| 2021-04-05 | $0.11 | $0.11 | 387,400 |
| 2021-04-01 | $0.10 | $0.10 | 34,100 |
| 2021-03-31 | $0.09 | $0.09 | 476,800 |
| 2021-03-30 | $0.09 | $0.09 | 171,100 |
| 2021-03-29 | $0.09 | $0.09 | 131,300 |
| 2021-03-26 | $0.09 | $0.09 | 134,600 |
| 2021-03-25 | $0.10 | $0.10 | 129,300 |
| 2021-03-24 | $0.10 | $0.10 | 201,600 |
| 2021-03-23 | $0.10 | $0.10 | 239,900 |
| 2021-03-22 | $0.10 | $0.10 | 5,100 |
| 2021-03-19 | $0.10 | $0.10 | 136,200 |
| 2021-03-18 | $0.10 | $0.10 | 19,700 |
| 2021-03-17 | $0.10 | $0.10 | 12,000 |
| 2021-03-16 | $0.10 | $0.10 | 127,200 |
| 2021-03-15 | $0.10 | $0.10 | 32,500 |
| 2021-03-12 | $0.10 | $0.10 | 79,800 |
| 2021-03-11 | $0.10 | $0.10 | 135,300 |
| 2021-03-10 | $0.10 | $0.10 | 2,900 |
| 2021-03-09 | $0.10 | $0.10 | 1,200 |
| 2021-03-08 | $0.10 | $0.10 | 45,200 |
| 2021-03-05 | $0.10 | $0.10 | 185,700 |
| 2021-03-04 | $0.09 | $0.09 | 416,500 |
| 2021-03-03 | $0.10 | $0.10 | 157,100 |
| 2021-03-02 | $0.11 | $0.11 | 102,500 |
| 2021-03-01 | $0.10 | $0.10 | 57,400 |
| 2021-02-26 | $0.10 | $0.10 | 70,900 |
| 2021-02-25 | $0.11 | $0.11 | 177,900 |
| 2021-02-24 | $0.10 | $0.10 | 197,000 |
| 2021-02-23 | $0.09 | $0.09 | 526,500 |
| 2021-02-22 | $0.12 | $0.12 | 120,000 |
| 2021-02-19 | $0.13 | $0.13 | 67,300 |
| 2021-02-18 | $0.13 | $0.13 | 588,900 |
| 2021-02-17 | $0.13 | $0.13 | 199,500 |
| 2021-02-16 | $0.14 | $0.14 | 255,200 |
| 2021-02-12 | $0.14 | $0.14 | 537,100 |
| 2021-02-11 | $0.14 | $0.14 | 580,100 |
| 2021-02-10 | $0.14 | $0.14 | 185,800 |
| 2021-02-09 | $0.14 | $0.14 | 206,200 |
| 2021-02-08 | $0.14 | $0.14 | 203,300 |
| 2021-02-05 | $0.13 | $0.13 | 398,700 |
| 2021-02-04 | $0.14 | $0.14 | 1,096,800 |
| 2021-02-03 | $0.11 | $0.11 | 492,900 |
| 2021-02-02 | $0.10 | $0.10 | 474,800 |
| 2021-02-01 | $0.09 | $0.09 | 118,100 |
| 2021-01-29 | $0.09 | $0.09 | 132,200 |
| 2021-01-28 | $0.08 | $0.08 | 185,000 |
| 2021-01-27 | $0.09 | $0.09 | 194,900 |
| 2021-01-26 | $0.08 | $0.08 | 220,300 |
| 2021-01-25 | $0.09 | $0.09 | 379,700 |
| 2021-01-22 | $0.09 | $0.09 | 344,900 |
| 2021-01-21 | $0.09 | $0.09 | 1,439,400 |
| 2021-01-20 | $0.12 | $0.12 | 265,900 |
| 2021-01-19 | $0.13 | $0.13 | 612,400 |
| 2021-01-15 | $0.15 | $0.15 | 588,600 |
| 2021-01-14 | $0.15 | $0.15 | 301,300 |
| 2021-01-13 | $0.15 | $0.15 | 454,100 |
| 2021-01-12 | $0.14 | $0.14 | 252,000 |
| 2021-01-11 | $0.14 | $0.14 | 1,411,000 |
| 2021-01-08 | $0.16 | $0.16 | 1,093,400 |
| 2021-01-07 | $0.14 | $0.14 | 1,416,200 |
| 2021-01-06 | $0.10 | $0.10 | 794,200 |
| 2021-01-05 | $0.09 | $0.09 | 604,000 |
| 2021-01-04 | $0.08 | $0.08 | 325,200 |