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
- 2019-04-17 to 2026-09-04
- 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 — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $4.88 | $4.88 | 5,000 | — | — |
| 2019-12-30 | $4.88 | $4.88 | 6,400 | — | — |
| 2019-12-27 | $4.85 | $4.85 | 9,600 | — | — |
| 2019-12-26 | $4.81 | $4.81 | 16,400 | — | — |
| 2019-12-24 | $4.86 | $4.86 | 0 | — | — |
| 2019-12-23 | $4.86 | $4.86 | 10,000 | — | — |
| 2019-12-20 | $4.83 | $4.83 | 15,200 | — | — |
| 2019-12-19 | $4.89 | $4.89 | 6,600 | — | — |
| 2019-12-18 | $4.78 | $4.78 | 44,600 | — | — |
| 2019-12-17 | $5.00 | $5.00 | 6,000 | — | — |
| 2019-12-16 | $5.02 | $5.02 | 5,600 | — | — |
| 2019-12-13 | $5.22 | $5.22 | 1,200 | — | — |
| 2019-12-12 | $5.19 | $5.19 | 8,400 | — | — |
| 2019-12-11 | $5.08 | $5.08 | 16,400 | — | — |
| 2019-12-10 | $5.25 | $5.25 | 14,000 | — | — |
| 2019-12-09 | $5.37 | $5.37 | 24,000 | — | — |
| 2019-12-06 | $5.33 | $5.33 | 7,000 | — | — |
| 2019-12-05 | $5.42 | $5.42 | 9,600 | — | — |
| 2019-12-04 | $5.28 | $5.28 | 14,400 | — | — |
| 2019-12-03 | $5.24 | $5.24 | 74,200 | — | — |
| 2019-12-02 | $5.40 | $5.40 | 375,800 | — | — |
| 2019-11-29 | $4.62 | $4.62 | 5,000 | — | — |
| 2019-11-27 | $4.71 | $4.71 | 7,200 | — | — |
| 2019-11-26 | $4.53 | $4.53 | 7,600 | — | — |
| 2019-11-25 | $4.70 | $4.70 | 17,400 | — | — |
| 2019-11-22 | $4.18 | $4.18 | 10,000 | — | — |
| 2019-11-21 | $4.27 | $4.27 | 2,200 | — | — |
| 2019-11-20 | $4.25 | $4.25 | 2,600 | — | — |
| 2019-11-19 | $4.35 | $4.35 | 2,200 | — | — |
| 2019-11-18 | $4.15 | $4.15 | 31,200 | — | — |
| 2019-11-15 | $4.48 | $4.48 | 2,000 | — | — |
| 2019-11-14 | $4.57 | $4.57 | 4,000 | — | — |
| 2019-11-13 | $4.54 | $4.54 | 3,400 | — | — |
| 2019-11-12 | $4.53 | $4.53 | 3,000 | — | — |
| 2019-11-11 | $4.50 | $4.50 | 3,400 | — | — |
| 2019-11-08 | $4.65 | $4.65 | 8,200 | — | — |
| 2019-11-07 | $4.68 | $4.68 | 19,400 | — | — |
| 2019-11-06 | $4.68 | $4.68 | 13,600 | — | — |
| 2019-11-05 | $4.89 | $4.89 | 6,800 | — | — |
| 2019-11-04 | $4.87 | $4.87 | 24,200 | — | — |
| 2019-11-01 | $4.66 | $4.66 | 74,000 | — | — |
| 2019-10-31 | $4.45 | $4.45 | 13,000 | — | — |
| 2019-10-30 | $4.36 | $4.36 | 4,600 | — | — |
| 2019-10-29 | $4.24 | $4.24 | 8,200 | — | — |
| 2019-10-28 | $4.33 | $4.33 | 6,400 | — | — |
| 2019-10-25 | $4.28 | $4.28 | 6,400 | — | — |
| 2019-10-24 | $4.26 | $4.26 | 26,800 | — | — |
| 2019-10-23 | $4.28 | $4.28 | 14,800 | — | — |
| 2019-10-22 | $4.27 | $4.27 | 7,800 | — | — |
| 2019-10-21 | $4.45 | $4.45 | 800 | — | — |
| 2019-10-18 | $4.42 | $4.42 | 4,800 | — | — |
| 2019-10-17 | $4.43 | $4.43 | 5,000 | — | — |
| 2019-10-16 | $4.40 | $4.40 | 10,400 | — | — |
| 2019-10-15 | $4.55 | $4.55 | 0 | — | — |
| 2019-10-14 | $4.55 | $4.55 | 3,200 | — | — |
| 2019-10-11 | $4.50 | $4.50 | 17,200 | — | — |
| 2019-10-10 | $4.50 | $4.50 | 3,000 | — | — |
| 2019-10-09 | $4.56 | $4.56 | 7,600 | — | — |
| 2019-10-08 | $4.16 | $4.16 | 4,600 | — | — |
| 2019-10-07 | $4.59 | $4.59 | 73,600 | — | — |
| 2019-10-04 | $4.52 | $4.52 | 3,200 | — | — |
| 2019-10-03 | $4.56 | $4.56 | 11,000 | — | — |
| 2019-10-02 | $4.52 | $4.52 | 1,600 | — | — |
| 2019-10-01 | $4.60 | $4.60 | 16,600 | — | — |
| 2019-09-30 | $4.56 | $4.56 | 7,400 | — | — |
| 2019-09-27 | $4.76 | $4.76 | 1,800 | — | — |
| 2019-09-26 | $4.76 | $4.76 | 1,800 | — | — |
| 2019-09-25 | $4.76 | $4.76 | 4,800 | — | — |
| 2019-09-24 | $4.64 | $4.64 | 14,800 | — | — |
| 2019-09-23 | $4.82 | $4.82 | 9,200 | — | — |
| 2019-09-20 | $5.19 | $5.19 | 2,400 | — | — |
| 2019-09-19 | $5.10 | $5.10 | 19,000 | — | — |
| 2019-09-18 | $5.34 | $5.34 | 6,000 | — | — |
| 2019-09-17 | $5.29 | $5.29 | 200 | — | — |
| 2019-09-16 | $5.29 | $5.29 | 7,200 | — | — |
| 2019-09-13 | $5.25 | $5.25 | 1,600 | — | — |
| 2019-09-12 | $5.25 | $5.25 | 5,600 | — | — |
| 2019-09-11 | $5.25 | $5.25 | 800 | — | — |
| 2019-09-10 | $5.25 | $5.25 | 7,800 | — | — |
| 2019-09-09 | $5.25 | $5.25 | 12,200 | — | — |
| 2019-09-06 | $5.19 | $5.19 | 200 | — | — |
| 2019-09-05 | $5.16 | $5.16 | 1,800 | — | — |
| 2019-09-04 | $5.20 | $5.20 | 6,800 | — | — |
| 2019-09-03 | $5.00 | $5.00 | 24,400 | — | — |
| 2019-08-30 | $5.04 | $5.04 | 15,200 | — | — |
| 2019-08-29 | $5.00 | $5.00 | 7,800 | — | — |
| 2019-08-28 | $5.00 | $5.00 | 18,600 | — | — |
| 2019-08-27 | $5.00 | $5.00 | 65,200 | — | — |
| 2019-08-26 | $5.17 | $5.17 | 37,400 | — | — |
| 2019-08-23 | $5.13 | $5.13 | 61,200 | — | — |
| 2019-08-22 | $5.03 | $5.03 | 21,800 | — | — |
| 2019-08-21 | $5.09 | $5.09 | 21,400 | — | — |
| 2019-08-20 | $5.10 | $5.10 | 22,600 | — | — |
| 2019-08-19 | $4.63 | $4.63 | 7,000 | — | — |
| 2019-08-16 | $4.50 | $4.50 | 33,400 | — | — |
| 2019-08-15 | $4.40 | $4.40 | 34,400 | — | — |
| 2019-08-14 | $4.28 | $4.28 | 14,800 | — | — |
| 2019-08-13 | $4.65 | $4.65 | 3,600 | — | — |
| 2019-08-12 | $4.66 | $4.66 | 200 | — | — |
| 2019-08-09 | $4.65 | $4.65 | 18,800 | — | — |
| 2019-08-08 | $4.71 | $4.71 | 117,000 | — | — |
| 2019-08-07 | $4.88 | $4.88 | 19,000 | — | — |
| 2019-08-06 | $4.98 | $4.98 | 25,000 | — | — |
| 2019-08-05 | $5.00 | $5.00 | 6,200 | — | — |
| 2019-08-02 | $5.02 | $5.02 | 1,400 | — | — |
| 2019-08-01 | $5.10 | $5.10 | 19,800 | — | — |
| 2019-07-31 | $4.94 | $4.94 | 19,200 | — | — |
| 2019-07-30 | $5.15 | $5.15 | 6,600 | — | — |
| 2019-07-29 | $5.07 | $5.07 | 1,800 | — | — |
| 2019-07-26 | $5.22 | $5.22 | 9,200 | — | — |
| 2019-07-25 | $5.08 | $5.08 | 3,200 | — | — |
| 2019-07-24 | $5.08 | $5.08 | 3,200 | — | — |
| 2019-07-23 | $4.98 | $4.98 | 10,000 | — | — |
| 2019-07-22 | $5.03 | $5.03 | 46,400 | — | — |
| 2019-07-19 | $5.09 | $5.09 | 4,200 | — | — |
| 2019-07-18 | $5.08 | $5.08 | 71,000 | — | — |
| 2019-07-17 | $5.14 | $5.14 | 18,200 | — | — |
| 2019-07-16 | $5.00 | $5.00 | 6,400 | — | — |
| 2019-07-15 | $5.05 | $5.05 | 11,600 | — | — |
| 2019-07-12 | $5.20 | $5.20 | 400 | — | — |
| 2019-07-11 | $5.04 | $5.04 | 1,600 | — | — |
| 2019-07-10 | $5.17 | $5.17 | 2,200 | — | — |
| 2019-07-09 | $5.26 | $5.26 | 11,400 | — | — |
| 2019-07-08 | $5.25 | $5.25 | 3,400 | — | — |
| 2019-07-05 | $5.14 | $5.14 | 1,600 | — | — |
| 2019-07-03 | $5.10 | $5.10 | 8,000 | — | — |
| 2019-07-02 | $5.40 | $5.40 | 3,000 | — | — |
| 2019-07-01 | $5.27 | $5.27 | 125,200 | — | — |
| 2019-06-28 | $5.24 | $5.24 | 7,200 | — | — |
| 2019-06-27 | $5.13 | $5.13 | 5,200 | — | — |
| 2019-06-26 | $5.19 | $5.19 | 18,400 | — | — |
| 2019-06-25 | $5.15 | $5.15 | 21,400 | — | — |
| 2019-06-24 | $5.25 | $5.25 | 25,000 | — | — |
| 2019-06-21 | $5.13 | $5.13 | 31,000 | — | — |
| 2019-06-20 | $5.13 | $5.13 | 47,000 | — | — |
| 2019-06-19 | $4.71 | $4.71 | 18,400 | — | — |
| 2019-06-18 | $4.65 | $4.65 | 16,600 | — | — |
| 2019-06-17 | $4.50 | $4.50 | 16,400 | — | — |
| 2019-06-14 | $4.33 | $4.33 | 18,800 | — | — |
| 2019-06-13 | $4.35 | $4.35 | 10,400 | — | — |
| 2019-06-12 | $4.45 | $4.45 | 20,200 | — | — |
| 2019-06-11 | $4.55 | $4.55 | 9,600 | — | — |
| 2019-06-10 | $4.78 | $4.78 | 4,200 | — | — |
| 2019-06-07 | $4.84 | $4.84 | 2,000 | — | — |
| 2019-06-06 | $4.97 | $4.97 | 10,400 | — | — |
| 2019-06-05 | $4.97 | $4.97 | 8,200 | — | — |
| 2019-06-04 | $4.96 | $4.96 | 51,000 | — | — |
| 2019-06-03 | $5.05 | $5.05 | 60,600 | — | — |
| 2019-05-31 | $5.14 | $5.14 | 10,200 | — | — |
| 2019-05-30 | $5.03 | $5.03 | 11,600 | — | — |
| 2019-05-29 | $5.09 | $5.09 | 28,000 | — | — |
| 2019-05-28 | $5.27 | $5.27 | 22,400 | — | — |
| 2019-05-24 | $5.44 | $5.44 | 13,400 | — | — |
| 2019-05-23 | $5.34 | $5.34 | 34,600 | — | — |
| 2019-05-22 | $5.41 | $5.41 | 16,800 | — | — |
| 2019-05-21 | $5.43 | $5.43 | 7,000 | — | — |
| 2019-05-20 | $5.28 | $5.28 | 47,800 | — | — |
| 2019-05-17 | $5.44 | $5.44 | 11,000 | — | — |
| 2019-05-16 | $5.41 | $5.41 | 24,000 | — | — |
| 2019-05-15 | $5.40 | $5.40 | 14,800 | — | — |
| 2019-05-14 | $5.36 | $5.36 | 37,800 | — | — |
| 2019-05-13 | $5.19 | $5.19 | 36,200 | — | — |
| 2019-05-10 | $5.40 | $5.40 | 29,000 | — | — |
| 2019-05-09 | $5.41 | $5.41 | 14,200 | — | — |
| 2019-05-08 | $5.43 | $5.43 | 6,600 | — | — |
| 2019-05-07 | $5.51 | $5.51 | 12,800 | — | — |
| 2019-05-06 | $5.52 | $5.52 | 39,400 | — | — |
| 2019-05-03 | $5.54 | $5.54 | 23,600 | — | — |
| 2019-05-02 | $5.52 | $5.52 | 60,600 | — | — |
| 2019-05-01 | $5.50 | $5.50 | 44,800 | — | — |
| 2019-04-30 | $5.44 | $5.44 | 29,200 | — | — |
| 2019-04-29 | $5.44 | $5.44 | 16,800 | — | — |
| 2019-04-26 | $5.51 | $5.51 | 25,400 | — | — |
| 2019-04-25 | $5.50 | $5.50 | 41,200 | — | — |
| 2019-04-24 | $5.63 | $5.63 | 41,800 | — | — |
| 2019-04-23 | $5.66 | $5.66 | 52,600 | — | — |
| 2019-04-22 | $5.75 | $5.75 | 100,400 | — | — |
| 2019-04-18 | $5.63 | $5.63 | 331,600 | — | — |
| 2019-04-17 | $5.55 | $5.55 | 2,573,200 | — | — |