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
- 2000-12-29 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 | $0.09 | $0.09 | 828,022 |
| 2021-12-30 | $0.08 | $0.08 | 96,196 |
| 2021-12-29 | $0.07 | $0.07 | 289,472 |
| 2021-12-28 | $0.07 | $0.07 | 150,330 |
| 2021-12-27 | $0.08 | $0.08 | 24,720 |
| 2021-12-23 | $0.08 | $0.08 | 293,751 |
| 2021-12-22 | $0.07 | $0.07 | 84,600 |
| 2021-12-21 | $0.07 | $0.07 | 48,904 |
| 2021-12-20 | $0.07 | $0.07 | 27,500 |
| 2021-12-17 | $0.07 | $0.07 | 97,073 |
| 2021-12-16 | $0.07 | $0.07 | 132,500 |
| 2021-12-15 | $0.07 | $0.07 | 5,000 |
| 2021-12-14 | $0.07 | $0.07 | 19,006 |
| 2021-12-13 | $0.07 | $0.07 | 116,774 |
| 2021-12-10 | $0.06 | $0.06 | 0 |
| 2021-12-09 | $0.06 | $0.06 | 86,563 |
| 2021-12-08 | $0.06 | $0.06 | 10,633 |
| 2021-12-07 | $0.06 | $0.06 | 79,895 |
| 2021-12-06 | $0.06 | $0.06 | 99,008 |
| 2021-12-03 | $0.07 | $0.07 | 792,012 |
| 2021-12-02 | $0.07 | $0.07 | 386,694 |
| 2021-12-01 | $0.08 | $0.08 | 262,072 |
| 2021-11-30 | $0.07 | $0.07 | 539,622 |
| 2021-11-29 | $0.08 | $0.08 | 418,265 |
| 2021-11-26 | $0.08 | $0.08 | 289,610 |
| 2021-11-24 | $0.07 | $0.07 | 171,496 |
| 2021-11-23 | $0.07 | $0.07 | 934,812 |
| 2021-11-22 | $0.07 | $0.07 | 1,056,549 |
| 2021-11-19 | $0.06 | $0.06 | 103,171 |
| 2021-11-18 | $0.06 | $0.06 | 315,200 |
| 2021-11-17 | $0.07 | $0.07 | 334,963 |
| 2021-11-16 | $0.05 | $0.05 | 145,450 |
| 2021-11-15 | $0.05 | $0.05 | 67,950 |
| 2021-11-12 | $0.05 | $0.05 | 6,550 |
| 2021-11-11 | $0.04 | $0.04 | 138,091 |
| 2021-11-10 | $0.04 | $0.04 | 330,883 |
| 2021-11-09 | $0.05 | $0.05 | 104,350 |
| 2021-11-08 | $0.05 | $0.05 | 282,870 |
| 2021-11-05 | $0.06 | $0.06 | 163,540 |
| 2021-11-04 | $0.06 | $0.06 | 1,263,050 |
| 2021-11-03 | $0.04 | $0.04 | 77,872 |
| 2021-11-02 | $0.04 | $0.04 | 381,546 |
| 2021-11-01 | $0.05 | $0.05 | 339,440 |
| 2021-10-29 | $0.05 | $0.05 | 341,764 |
| 2021-10-28 | $0.06 | $0.06 | 278,593 |
| 2021-10-27 | $0.05 | $0.05 | 23,000 |
| 2021-10-26 | $0.05 | $0.05 | 267,514 |
| 2021-10-25 | $0.06 | $0.06 | 262,200 |
| 2021-10-22 | $0.06 | $0.06 | 686,400 |
| 2021-10-21 | $0.06 | $0.06 | 261,910 |
| 2021-10-20 | $0.06 | $0.06 | 689,549 |
| 2021-10-19 | $0.06 | $0.06 | 30,448 |
| 2021-10-18 | $0.06 | $0.06 | 243,012 |
| 2021-10-15 | $0.05 | $0.05 | 105,390 |
| 2021-10-14 | $0.06 | $0.06 | 5,200 |
| 2021-10-13 | $0.06 | $0.06 | 19,800 |
| 2021-10-12 | $0.06 | $0.06 | 65,900 |
| 2021-10-11 | $0.05 | $0.05 | 158,500 |
| 2021-10-08 | $0.06 | $0.06 | 81,000 |
| 2021-10-07 | $0.05 | $0.05 | 10,500 |
| 2021-10-06 | $0.05 | $0.05 | 165,800 |
| 2021-10-05 | $0.06 | $0.06 | 332,090 |
| 2021-10-04 | $0.05 | $0.05 | 504,138 |
| 2021-10-01 | $0.05 | $0.05 | 36,750 |
| 2021-09-30 | $0.05 | $0.05 | 330,290 |
| 2021-09-29 | $0.06 | $0.06 | 641,126 |
| 2021-09-28 | $0.05 | $0.05 | 112,500 |
| 2021-09-27 | $0.06 | $0.06 | 25,802 |
| 2021-09-24 | $0.06 | $0.06 | 141,100 |
| 2021-09-23 | $0.06 | $0.06 | 103,000 |
| 2021-09-22 | $0.06 | $0.06 | 835,618 |
| 2021-09-21 | $0.06 | $0.06 | 874,000 |
| 2021-09-20 | $0.06 | $0.06 | 960,021 |
| 2021-09-17 | $0.07 | $0.07 | 349,827 |
| 2021-09-16 | $0.07 | $0.07 | 323,995 |
| 2021-09-15 | $0.07 | $0.07 | 243,057 |
| 2021-09-14 | $0.07 | $0.07 | 278,427 |
| 2021-09-13 | $0.07 | $0.07 | 596,011 |
| 2021-09-10 | $0.08 | $0.08 | 363,704 |
| 2021-09-09 | $0.08 | $0.08 | 48,100 |
| 2021-09-08 | $0.08 | $0.08 | 169,530 |
| 2021-09-07 | $0.08 | $0.08 | 57,315 |
| 2021-09-03 | $0.08 | $0.08 | 131,100 |
| 2021-09-02 | $0.08 | $0.08 | 35,200 |
| 2021-09-01 | $0.08 | $0.08 | 433,069 |
| 2021-08-31 | $0.08 | $0.08 | 606,365 |
| 2021-08-30 | $0.09 | $0.09 | 316,397 |
| 2021-08-27 | $0.10 | $0.10 | 851,596 |
| 2021-08-26 | $0.11 | $0.11 | 420,947 |
| 2021-08-25 | $0.11 | $0.11 | 13,942 |
| 2021-08-24 | $0.11 | $0.11 | 24,808 |
| 2021-08-23 | $0.12 | $0.12 | 255,072 |
| 2021-08-20 | $0.12 | $0.12 | 223,938 |
| 2021-08-19 | $0.12 | $0.12 | 561,288 |
| 2021-08-18 | $0.12 | $0.12 | 166,140 |
| 2021-08-17 | $0.12 | $0.12 | 120,332 |
| 2021-08-16 | $0.12 | $0.12 | 544,278 |
| 2021-08-13 | $0.11 | $0.11 | 81,430 |
| 2021-08-12 | $0.10 | $0.10 | 28,166 |
| 2021-08-11 | $0.11 | $0.11 | 148,045 |
| 2021-08-10 | $0.11 | $0.11 | 11,957 |
| 2021-08-09 | $0.11 | $0.11 | 117,407 |
| 2021-08-06 | $0.11 | $0.11 | 275,075 |
| 2021-08-05 | $0.11 | $0.11 | 187,821 |
| 2021-08-04 | $0.12 | $0.12 | 316,170 |
| 2021-08-03 | $0.12 | $0.12 | 265,500 |
| 2021-08-02 | $0.13 | $0.13 | 178,349 |
| 2021-07-30 | $0.12 | $0.12 | 323,275 |
| 2021-07-29 | $0.13 | $0.13 | 735,576 |
| 2021-07-28 | $0.10 | $0.10 | 316,075 |
| 2021-07-27 | $0.10 | $0.10 | 261,025 |
| 2021-07-26 | $0.10 | $0.10 | 644,943 |
| 2021-07-23 | $0.09 | $0.09 | 443,087 |
| 2021-07-22 | $0.10 | $0.10 | 341,953 |
| 2021-07-21 | $0.10 | $0.10 | 419,400 |
| 2021-07-20 | $0.09 | $0.09 | 585,459 |
| 2021-07-19 | $0.08 | $0.08 | 326,858 |
| 2021-07-16 | $0.09 | $0.09 | 584,040 |
| 2021-07-15 | $0.07 | $0.07 | 906,980 |
| 2021-07-14 | $0.07 | $0.07 | 395,034 |
| 2021-07-13 | $0.08 | $0.08 | 386,890 |
| 2021-07-12 | $0.09 | $0.09 | 243,500 |
| 2021-07-09 | $0.09 | $0.09 | 338,976 |
| 2021-07-08 | $0.09 | $0.09 | 214,209 |
| 2021-07-07 | $0.09 | $0.09 | 363,966 |
| 2021-07-06 | $0.09 | $0.09 | 353,831 |
| 2021-07-02 | $0.10 | $0.10 | 213,354 |
| 2021-07-01 | $0.11 | $0.11 | 165,050 |
| 2021-06-30 | $0.11 | $0.11 | 257,680 |
| 2021-06-29 | $0.09 | $0.09 | 488,938 |
| 2021-06-28 | $0.09 | $0.09 | 154,440 |
| 2021-06-25 | $0.10 | $0.10 | 529,760 |
| 2021-06-24 | $0.09 | $0.09 | 401,880 |
| 2021-06-23 | $0.11 | $0.11 | 452,652 |
| 2021-06-22 | $0.13 | $0.13 | 1,069,584 |
| 2021-06-21 | $0.11 | $0.11 | 372,171 |
| 2021-06-18 | $0.12 | $0.12 | 257,753 |
| 2021-06-17 | $0.12 | $0.12 | 629,751 |
| 2021-06-16 | $0.11 | $0.11 | 398,800 |
| 2021-06-15 | $0.10 | $0.10 | 882,108 |
| 2021-06-14 | $0.10 | $0.10 | 86,900 |
| 2021-06-11 | $0.10 | $0.10 | 269,342 |
| 2021-06-10 | $0.11 | $0.11 | 685,160 |
| 2021-06-09 | $0.12 | $0.12 | 848,004 |
| 2021-06-08 | $0.10 | $0.10 | 240,685 |
| 2021-06-07 | $0.10 | $0.10 | 274,734 |
| 2021-06-04 | $0.08 | $0.08 | 180,665 |
| 2021-06-03 | $0.08 | $0.08 | 604,097 |
| 2021-06-02 | $0.10 | $0.10 | 190,390 |
| 2021-06-01 | $0.08 | $0.08 | 656,079 |
| 2021-05-28 | $0.09 | $0.09 | 251,035 |
| 2021-05-27 | $0.09 | $0.09 | 87,073 |
| 2021-05-26 | $0.09 | $0.09 | 274,540 |
| 2021-05-25 | $0.09 | $0.09 | 291,810 |
| 2021-05-24 | $0.09 | $0.09 | 145,871 |
| 2021-05-21 | $0.10 | $0.10 | 630,929 |
| 2021-05-20 | $0.07 | $0.07 | 646,413 |
| 2021-05-19 | $0.08 | $0.08 | 1,742,909 |
| 2021-05-18 | $0.09 | $0.09 | 213,538 |
| 2021-05-17 | $0.09 | $0.09 | 63,310 |
| 2021-05-14 | $0.09 | $0.09 | 477,050 |
| 2021-05-13 | $0.10 | $0.10 | 249,062 |
| 2021-05-12 | $0.10 | $0.10 | 1,273,575 |
| 2021-05-11 | $0.09 | $0.09 | 1,728,072 |
| 2021-05-10 | $0.11 | $0.11 | 393,960 |
| 2021-05-07 | $0.12 | $0.12 | 1,584,543 |
| 2021-05-06 | $0.12 | $0.12 | 4,470,220 |
| 2021-05-05 | $0.11 | $0.11 | 796,422 |
| 2021-05-04 | $0.12 | $0.12 | 169,399 |
| 2021-05-03 | $0.13 | $0.13 | 735,411 |
| 2021-04-30 | $0.14 | $0.14 | 715,519 |
| 2021-04-29 | $0.14 | $0.14 | 884,867 |
| 2021-04-28 | $0.14 | $0.14 | 387,690 |
| 2021-04-27 | $0.14 | $0.14 | 337,095 |
| 2021-04-26 | $0.14 | $0.14 | 363,582 |
| 2021-04-23 | $0.15 | $0.15 | 329,300 |
| 2021-04-22 | $0.15 | $0.15 | 685,675 |
| 2021-04-21 | $0.13 | $0.13 | 991,801 |
| 2021-04-20 | $0.13 | $0.13 | 320,554 |
| 2021-04-19 | $0.14 | $0.14 | 645,403 |
| 2021-04-16 | $0.14 | $0.14 | 313,758 |
| 2021-04-15 | $0.14 | $0.14 | 754,613 |
| 2021-04-14 | $0.15 | $0.15 | 269,411 |
| 2021-04-13 | $0.16 | $0.16 | 364,879 |
| 2021-04-12 | $0.15 | $0.15 | 238,668 |
| 2021-04-09 | $0.16 | $0.16 | 780,280 |
| 2021-04-08 | $0.15 | $0.15 | 421,822 |
| 2021-04-07 | $0.16 | $0.16 | 322,280 |
| 2021-04-06 | $0.16 | $0.16 | 708,113 |
| 2021-04-05 | $0.16 | $0.16 | 565,407 |
| 2021-04-01 | $0.17 | $0.17 | 612,521 |
| 2021-03-31 | $0.17 | $0.17 | 356,410 |
| 2021-03-30 | $0.17 | $0.17 | 801,474 |
| 2021-03-29 | $0.16 | $0.16 | 634,517 |
| 2021-03-26 | $0.15 | $0.15 | 2,404,047 |
| 2021-03-25 | $0.14 | $0.14 | 857,573 |
| 2021-03-24 | $0.15 | $0.15 | 816,896 |
| 2021-03-23 | $0.15 | $0.15 | 779,436 |
| 2021-03-22 | $0.14 | $0.14 | 872,086 |
| 2021-03-19 | $0.15 | $0.15 | 1,147,841 |
| 2021-03-18 | $0.14 | $0.14 | 1,009,110 |
| 2021-03-17 | $0.16 | $0.16 | 1,808,275 |
| 2021-03-16 | $0.13 | $0.13 | 2,269,484 |
| 2021-03-15 | $0.11 | $0.11 | 350,613 |
| 2021-03-12 | $0.12 | $0.12 | 771,943 |
| 2021-03-11 | $0.10 | $0.10 | 460,755 |
| 2021-03-10 | $0.09 | $0.09 | 1,740,964 |
| 2021-03-09 | $0.12 | $0.12 | 371,310 |
| 2021-03-08 | $0.12 | $0.12 | 465,029 |
| 2021-03-05 | $0.13 | $0.13 | 871,746 |
| 2021-03-04 | $0.12 | $0.12 | 1,077,596 |
| 2021-03-03 | $0.14 | $0.14 | 1,058,239 |
| 2021-03-02 | $0.13 | $0.13 | 1,142,097 |
| 2021-03-01 | $0.12 | $0.12 | 957,566 |
| 2021-02-26 | $0.14 | $0.14 | 1,396,996 |
| 2021-02-25 | $0.13 | $0.13 | 1,453,417 |
| 2021-02-24 | $0.13 | $0.13 | 745,669 |
| 2021-02-23 | $0.13 | $0.13 | 2,004,461 |
| 2021-02-22 | $0.12 | $0.12 | 715,557 |
| 2021-02-19 | $0.10 | $0.10 | 628,000 |
| 2021-02-18 | $0.10 | $0.10 | 708,243 |
| 2021-02-17 | $0.10 | $0.10 | 585,547 |
| 2021-02-16 | $0.12 | $0.12 | 2,019,447 |
| 2021-02-12 | $0.11 | $0.11 | 1,766,197 |
| 2021-02-11 | $0.10 | $0.10 | 1,053,793 |
| 2021-02-10 | $0.09 | $0.09 | 1,462,405 |
| 2021-02-09 | $0.09 | $0.09 | 4,505,897 |
| 2021-02-08 | $0.07 | $0.07 | 1,599,873 |
| 2021-02-05 | $0.07 | $0.07 | 1,010,563 |
| 2021-02-04 | $0.06 | $0.06 | 1,833,588 |
| 2021-02-03 | $0.06 | $0.06 | 1,692,972 |
| 2021-02-02 | $0.06 | $0.06 | 606,099 |
| 2021-02-01 | $0.06 | $0.06 | 1,328,896 |
| 2021-01-29 | $0.07 | $0.07 | 1,350,622 |
| 2021-01-28 | $0.06 | $0.06 | 420,108 |
| 2021-01-27 | $0.07 | $0.07 | 797,548 |
| 2021-01-26 | $0.07 | $0.07 | 798,086 |
| 2021-01-25 | $0.08 | $0.08 | 1,216,556 |
| 2021-01-22 | $0.07 | $0.07 | 1,023,226 |
| 2021-01-21 | $0.07 | $0.07 | 1,602,688 |
| 2021-01-20 | $0.06 | $0.06 | 429,134 |
| 2021-01-19 | $0.06 | $0.06 | 407,500 |
| 2021-01-15 | $0.06 | $0.06 | 973,128 |
| 2021-01-14 | $0.06 | $0.06 | 976,377 |
| 2021-01-13 | $0.06 | $0.06 | 600,118 |
| 2021-01-12 | $0.06 | $0.06 | 429,533 |
| 2021-01-11 | $0.05 | $0.05 | 635,110 |
| 2021-01-08 | $0.06 | $0.06 | 596,285 |
| 2021-01-07 | $0.04 | $0.04 | 1,104,414 |
| 2021-01-06 | $0.04 | $0.04 | 791,391 |
| 2021-01-05 | $0.04 | $0.04 | 489,832 |
| 2021-01-04 | $0.04 | $0.04 | 391,094 |