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
- 2015-11-04 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 | $4.53 | $4.53 | 12,475 | — | — |
| 2019-12-30 | $4.40 | $4.40 | 13,925 | — | — |
| 2019-12-27 | $4.48 | $4.48 | 6,600 | — | — |
| 2019-12-26 | $4.64 | $4.64 | 21,825 | — | — |
| 2019-12-24 | $4.52 | $4.52 | 3,525 | — | — |
| 2019-12-23 | $4.48 | $4.48 | 7,875 | — | — |
| 2019-12-20 | $4.46 | $4.46 | 6,925 | — | — |
| 2019-12-19 | $4.44 | $4.44 | 5,925 | — | — |
| 2019-12-18 | $4.47 | $4.47 | 3,250 | — | — |
| 2019-12-17 | $4.48 | $4.48 | 12,300 | — | — |
| 2019-12-16 | $4.44 | $4.44 | 17,350 | — | — |
| 2019-12-13 | $4.70 | $4.70 | 7,200 | — | — |
| 2019-12-12 | $4.68 | $4.68 | 44,475 | — | — |
| 2019-12-11 | $4.56 | $4.56 | 2,125 | — | — |
| 2019-12-10 | $4.56 | $4.56 | 5,325 | — | — |
| 2019-12-09 | $4.52 | $4.52 | 12,075 | — | — |
| 2019-12-06 | $4.52 | $4.52 | 4,475 | — | — |
| 2019-12-05 | $4.49 | $4.49 | 8,275 | — | — |
| 2019-12-04 | $4.50 | $4.50 | 8,950 | — | — |
| 2019-12-03 | $4.64 | $4.64 | 27,600 | — | — |
| 2019-12-02 | $4.52 | $4.52 | 9,025 | — | — |
| 2019-11-29 | $4.64 | $4.64 | 18,700 | — | — |
| 2019-11-27 | $4.47 | $4.47 | 7,625 | — | — |
| 2019-11-26 | $4.44 | $4.44 | 13,725 | — | — |
| 2019-11-25 | $4.40 | $4.40 | 9,075 | — | — |
| 2019-11-22 | $4.43 | $4.43 | 20,250 | — | — |
| 2019-11-21 | $4.50 | $4.50 | 11,150 | — | — |
| 2019-11-20 | $4.56 | $4.56 | 27,725 | — | — |
| 2019-11-19 | $4.32 | $4.32 | 19,125 | — | — |
| 2019-11-18 | $4.50 | $4.50 | 30,225 | — | — |
| 2019-11-15 | $4.76 | $4.76 | 70,325 | — | — |
| 2019-11-14 | $4.52 | $4.52 | 30,525 | — | — |
| 2019-11-13 | $4.04 | $4.04 | 57,400 | — | — |
| 2019-11-12 | $4.38 | $4.38 | 19,200 | — | — |
| 2019-11-11 | $4.40 | $4.40 | 41,925 | — | — |
| 2019-11-08 | $4.84 | $4.84 | 13,925 | — | — |
| 2019-11-07 | $4.64 | $4.64 | 68,975 | — | — |
| 2019-11-06 | $5.16 | $5.16 | 110,350 | — | — |
| 2019-11-05 | $5.97 | $5.97 | 38,150 | — | — |
| 2019-11-04 | $6.16 | $6.16 | 64,850 | — | — |
| 2019-11-01 | $5.97 | $5.97 | 19,725 | — | — |
| 2019-10-31 | $5.97 | $5.97 | 22,775 | — | — |
| 2019-10-30 | $6.00 | $6.00 | 21,350 | — | — |
| 2019-10-29 | $6.24 | $6.24 | 38,175 | — | — |
| 2019-10-28 | $6.28 | $6.28 | 22,350 | — | — |
| 2019-10-25 | $5.92 | $5.92 | 11,375 | — | — |
| 2019-10-24 | $6.05 | $6.05 | 23,250 | — | — |
| 2019-10-23 | $6.28 | $6.28 | 33,125 | — | — |
| 2019-10-22 | $5.96 | $5.96 | 75,275 | — | — |
| 2019-10-21 | $6.64 | $6.64 | 24,250 | — | — |
| 2019-10-18 | $6.64 | $6.64 | 15,675 | — | — |
| 2019-10-17 | $6.76 | $6.76 | 67,700 | — | — |
| 2019-10-16 | $6.84 | $6.84 | 27,525 | — | — |
| 2019-10-15 | $6.80 | $6.80 | 23,000 | — | — |
| 2019-10-14 | $7.00 | $7.00 | 40,625 | — | — |
| 2019-10-11 | $6.80 | $6.80 | 19,400 | — | — |
| 2019-10-10 | $6.68 | $6.68 | 31,225 | — | — |
| 2019-10-09 | $6.78 | $6.78 | 61,525 | — | — |
| 2019-10-08 | $6.50 | $6.50 | 29,400 | — | — |
| 2019-10-07 | $6.40 | $6.40 | 35,400 | — | — |
| 2019-10-04 | $6.40 | $6.40 | 58,525 | — | — |
| 2019-10-03 | $6.16 | $6.16 | 25,200 | — | — |
| 2019-10-02 | $5.85 | $5.85 | 42,525 | — | — |
| 2019-10-01 | $6.24 | $6.24 | 48,450 | — | — |
| 2019-09-30 | $6.00 | $6.00 | 31,375 | — | — |
| 2019-09-27 | $5.84 | $5.84 | 29,825 | — | — |
| 2019-09-26 | $5.64 | $5.64 | 29,700 | — | — |
| 2019-09-25 | $5.87 | $5.87 | 28,325 | — | — |
| 2019-09-24 | $5.76 | $5.76 | 21,150 | — | — |
| 2019-09-23 | $5.72 | $5.72 | 121,025 | — | — |
| 2019-09-20 | $5.13 | $5.13 | 46,125 | — | — |
| 2019-09-19 | $4.88 | $4.88 | 6,100 | — | — |
| 2019-09-18 | $4.92 | $4.92 | 27,075 | — | — |
| 2019-09-17 | $4.84 | $4.84 | 23,350 | — | — |
| 2019-09-16 | $4.88 | $4.88 | 15,850 | — | — |
| 2019-09-13 | $4.96 | $4.96 | 20,525 | — | — |
| 2019-09-12 | $4.84 | $4.84 | 6,000 | — | — |
| 2019-09-11 | $4.96 | $4.96 | 24,725 | — | — |
| 2019-09-10 | $4.66 | $4.66 | 21,150 | — | — |
| 2019-09-09 | $4.78 | $4.78 | 31,975 | — | — |
| 2019-09-06 | $5.08 | $5.08 | 20,075 | — | — |
| 2019-09-05 | $5.04 | $5.04 | 16,950 | — | — |
| 2019-09-04 | $5.00 | $5.00 | 27,800 | — | — |
| 2019-09-03 | $4.84 | $4.84 | 14,150 | — | — |
| 2019-08-30 | $4.76 | $4.76 | 29,075 | — | — |
| 2019-08-29 | $4.68 | $4.68 | 14,200 | — | — |
| 2019-08-28 | $4.48 | $4.48 | 27,275 | — | — |
| 2019-08-27 | $4.36 | $4.36 | 24,475 | — | — |
| 2019-08-26 | $4.32 | $4.32 | 11,850 | — | — |
| 2019-08-23 | $4.24 | $4.24 | 14,525 | — | — |
| 2019-08-22 | $4.28 | $4.28 | 47,250 | — | — |
| 2019-08-21 | $4.16 | $4.16 | 12,150 | — | — |
| 2019-08-20 | $4.12 | $4.12 | 4,750 | — | — |
| 2019-08-19 | $4.12 | $4.12 | 20,000 | — | — |
| 2019-08-16 | $3.93 | $3.93 | 6,975 | — | — |
| 2019-08-15 | $4.01 | $4.01 | 12,200 | — | — |
| 2019-08-14 | $4.06 | $4.06 | 7,525 | — | — |
| 2019-08-13 | $4.17 | $4.17 | 13,425 | — | — |
| 2019-08-12 | $3.88 | $3.88 | 2,675 | — | — |
| 2019-08-09 | $3.88 | $3.88 | 6,975 | — | — |
| 2019-08-08 | $3.92 | $3.92 | 25,450 | — | — |
| 2019-08-07 | $3.88 | $3.88 | 11,900 | — | — |
| 2019-08-06 | $3.88 | $3.88 | 9,950 | — | — |
| 2019-08-05 | $3.88 | $3.88 | 12,050 | — | — |
| 2019-08-02 | $4.08 | $4.08 | 14,600 | — | — |
| 2019-08-01 | $4.24 | $4.24 | 13,775 | — | — |
| 2019-07-31 | $4.23 | $4.23 | 4,825 | — | — |
| 2019-07-30 | $4.32 | $4.32 | 4,000 | — | — |
| 2019-07-29 | $4.31 | $4.31 | 2,325 | — | — |
| 2019-07-26 | $4.40 | $4.40 | 7,450 | — | — |
| 2019-07-25 | $4.40 | $4.40 | 11,575 | — | — |
| 2019-07-24 | $4.32 | $4.32 | 3,450 | — | — |
| 2019-07-23 | $4.34 | $4.34 | 20,125 | — | — |
| 2019-07-22 | $4.54 | $4.54 | 38,575 | — | — |
| 2019-07-19 | $4.22 | $4.22 | 3,375 | — | — |
| 2019-07-18 | $4.27 | $4.27 | 7,300 | — | — |
| 2019-07-17 | $4.28 | $4.28 | 11,625 | — | — |
| 2019-07-16 | $4.26 | $4.26 | 7,550 | — | — |
| 2019-07-15 | $4.28 | $4.28 | 8,000 | — | — |
| 2019-07-12 | $4.28 | $4.28 | 3,675 | — | — |
| 2019-07-11 | $4.23 | $4.23 | 9,350 | — | — |
| 2019-07-10 | $4.20 | $4.20 | 35,625 | — | — |
| 2019-07-09 | $4.72 | $4.72 | 87,000 | — | — |
| 2019-07-08 | $4.16 | $4.16 | 1,900 | — | — |
| 2019-07-05 | $4.20 | $4.20 | 24,475 | — | — |
| 2019-07-03 | $4.18 | $4.18 | 11,625 | — | — |
| 2019-07-02 | $4.40 | $4.40 | 12,450 | — | — |
| 2019-07-01 | $4.40 | $4.40 | 35,200 | — | — |
| 2019-06-28 | $4.24 | $4.24 | 9,975 | — | — |
| 2019-06-27 | $4.16 | $4.16 | 9,850 | — | — |
| 2019-06-26 | $4.12 | $4.12 | 5,775 | — | — |
| 2019-06-25 | $4.16 | $4.16 | 10,875 | — | — |
| 2019-06-24 | $4.08 | $4.08 | 8,525 | — | — |
| 2019-06-21 | $4.12 | $4.12 | 102,200 | — | — |
| 2019-06-20 | $4.16 | $4.16 | 20,725 | — | — |
| 2019-06-19 | $4.07 | $4.07 | 9,450 | — | — |
| 2019-06-18 | $4.08 | $4.08 | 22,400 | — | — |
| 2019-06-17 | $4.08 | $4.08 | 9,400 | — | — |
| 2019-06-14 | $4.08 | $4.08 | 10,700 | — | — |
| 2019-06-13 | $4.28 | $4.28 | 147,625 | — | — |
| 2019-06-12 | $4.08 | $4.08 | 11,550 | — | — |
| 2019-06-11 | $4.20 | $4.20 | 13,675 | — | — |
| 2019-06-10 | $4.24 | $4.24 | 6,850 | — | — |
| 2019-06-07 | $4.20 | $4.20 | 10,075 | — | — |
| 2019-06-06 | $4.20 | $4.20 | 9,475 | — | — |
| 2019-06-05 | $4.40 | $4.40 | 10,475 | — | — |
| 2019-06-04 | $4.40 | $4.40 | 37,550 | — | — |
| 2019-06-03 | $4.16 | $4.16 | 11,400 | — | — |
| 2019-05-31 | $4.22 | $4.22 | 8,500 | — | — |
| 2019-05-30 | $4.24 | $4.24 | 6,575 | — | — |
| 2019-05-29 | $4.32 | $4.32 | 8,800 | — | — |
| 2019-05-28 | $4.40 | $4.40 | 17,300 | — | — |
| 2019-05-24 | $4.36 | $4.36 | 11,750 | — | — |
| 2019-05-23 | $4.36 | $4.36 | 17,700 | — | — |
| 2019-05-22 | $4.44 | $4.44 | 12,575 | — | — |
| 2019-05-21 | $4.32 | $4.32 | 24,625 | — | — |
| 2019-05-20 | $4.60 | $4.60 | 23,125 | — | — |
| 2019-05-17 | $4.76 | $4.76 | 17,625 | — | — |
| 2019-05-16 | $4.56 | $4.56 | 38,500 | — | — |
| 2019-05-15 | $4.72 | $4.72 | 34,675 | — | — |
| 2019-05-14 | $4.54 | $4.54 | 19,800 | — | — |
| 2019-05-13 | $4.68 | $4.68 | 62,075 | — | — |
| 2019-05-10 | $4.56 | $4.56 | 8,675 | — | — |
| 2019-05-09 | $4.60 | $4.60 | 13,325 | — | — |
| 2019-05-08 | $4.76 | $4.76 | 10,850 | — | — |
| 2019-05-07 | $4.46 | $4.46 | 10,525 | — | — |
| 2019-05-06 | $4.64 | $4.64 | 13,525 | — | — |
| 2019-05-03 | $4.76 | $4.76 | 19,900 | — | — |
| 2019-05-02 | $4.92 | $4.92 | 7,575 | — | — |
| 2019-05-01 | $4.96 | $4.96 | 15,650 | — | — |
| 2019-04-30 | $4.84 | $4.84 | 11,200 | — | — |
| 2019-04-29 | $5.04 | $5.04 | 28,425 | — | — |
| 2019-04-26 | $4.92 | $4.92 | 11,825 | — | — |
| 2019-04-25 | $5.06 | $5.06 | 15,950 | — | — |
| 2019-04-24 | $5.28 | $5.28 | 10,775 | — | — |
| 2019-04-23 | $5.32 | $5.32 | 28,550 | — | — |
| 2019-04-22 | $5.52 | $5.52 | 8,850 | — | — |
| 2019-04-18 | $5.36 | $5.36 | 13,375 | — | — |
| 2019-04-17 | $5.00 | $5.00 | 12,975 | — | — |
| 2019-04-16 | $5.46 | $5.46 | 18,650 | — | — |
| 2019-04-15 | $5.60 | $5.60 | 21,950 | — | — |
| 2019-04-12 | $5.92 | $5.92 | 35,250 | — | — |
| 2019-04-11 | $5.92 | $5.92 | 70,925 | — | — |
| 2019-04-10 | $5.76 | $5.76 | 65,625 | — | — |
| 2019-04-09 | $5.60 | $5.60 | 51,575 | — | — |
| 2019-04-08 | $5.32 | $5.32 | 38,950 | — | — |
| 2019-04-05 | $5.32 | $5.32 | 53,625 | — | — |
| 2019-04-04 | $5.44 | $5.44 | 152,875 | — | — |
| 2019-04-03 | $4.88 | $4.88 | 25,575 | — | — |
| 2019-04-02 | $4.68 | $4.68 | 29,825 | — | — |
| 2019-04-01 | $4.68 | $4.68 | 27,700 | — | — |
| 2019-03-29 | $4.64 | $4.64 | 32,750 | — | — |
| 2019-03-28 | $4.48 | $4.48 | 32,700 | — | — |
| 2019-03-27 | $4.80 | $4.80 | 165,400 | — | — |
| 2019-03-26 | $4.36 | $4.36 | 58,025 | — | — |
| 2019-03-25 | $4.32 | $4.32 | 31,475 | — | — |
| 2019-03-22 | $4.32 | $4.32 | 31,275 | — | — |
| 2019-03-21 | $4.40 | $4.40 | 120,225 | — | — |
| 2019-03-20 | $5.40 | $5.40 | 36,050 | — | — |
| 2019-03-19 | $5.52 | $5.52 | 22,200 | — | — |
| 2019-03-18 | $5.96 | $5.96 | 22,850 | — | — |
| 2019-03-15 | $5.80 | $5.80 | 80,525 | — | — |
| 2019-03-14 | $5.48 | $5.48 | 38,200 | — | — |
| 2019-03-13 | $5.56 | $5.56 | 67,500 | — | — |
| 2019-03-12 | $5.88 | $5.88 | 245,150 | — | — |
| 2019-03-11 | $6.76 | $6.76 | 595,425 | — | — |
| 2019-03-08 | $4.84 | $4.84 | 168,475 | — | — |
| 2019-03-07 | $4.32 | $4.32 | 99,400 | — | — |
| 2019-03-06 | $4.08 | $4.08 | 2,300 | — | — |
| 2019-03-05 | $4.16 | $4.16 | 5,950 | — | — |
| 2019-03-04 | $4.10 | $4.10 | 7,325 | — | — |
| 2019-03-01 | $4.12 | $4.12 | 4,100 | — | — |
| 2019-02-28 | $4.12 | $4.12 | 8,625 | — | — |
| 2019-02-27 | $4.20 | $4.20 | 5,125 | — | — |
| 2019-02-26 | $4.28 | $4.28 | 8,750 | — | — |
| 2019-02-25 | $4.16 | $4.16 | 19,875 | — | — |
| 2019-02-22 | $4.28 | $4.28 | 9,100 | — | — |
| 2019-02-21 | $4.44 | $4.44 | 14,475 | — | — |
| 2019-02-20 | $4.32 | $4.32 | 8,375 | — | — |
| 2019-02-19 | $4.32 | $4.32 | 27,775 | — | — |
| 2019-02-15 | $4.08 | $4.08 | 11,325 | — | — |
| 2019-02-14 | $4.20 | $4.20 | 16,600 | — | — |
| 2019-02-13 | $4.08 | $4.08 | 10,675 | — | — |
| 2019-02-12 | $4.12 | $4.12 | 18,075 | — | — |
| 2019-02-11 | $4.08 | $4.08 | 9,675 | — | — |
| 2019-02-08 | $4.04 | $4.04 | 6,275 | — | — |
| 2019-02-07 | $4.08 | $4.08 | 11,900 | — | — |
| 2019-02-06 | $4.10 | $4.10 | 32,400 | — | — |
| 2019-02-05 | $4.00 | $4.00 | 20,200 | — | — |
| 2019-02-04 | $4.12 | $4.12 | 19,850 | — | — |
| 2019-02-01 | $4.16 | $4.16 | 20,175 | — | — |
| 2019-01-31 | $4.08 | $4.08 | 29,450 | — | — |
| 2019-01-30 | $4.36 | $4.36 | 14,425 | — | — |
| 2019-01-29 | $4.08 | $4.08 | 13,200 | — | — |
| 2019-01-28 | $4.37 | $4.37 | 18,825 | — | — |
| 2019-01-25 | $4.40 | $4.40 | 9,625 | — | — |
| 2019-01-24 | $4.24 | $4.24 | 13,875 | — | — |
| 2019-01-23 | $4.52 | $4.52 | 14,025 | — | — |
| 2019-01-22 | $4.48 | $4.48 | 26,000 | — | — |
| 2019-01-18 | $4.92 | $4.92 | 9,050 | — | — |
| 2019-01-17 | $4.94 | $4.94 | 95,050 | — | — |
| 2019-01-16 | $4.80 | $4.80 | 84,825 | — | — |
| 2019-01-15 | $4.52 | $4.52 | 13,750 | — | — |
| 2019-01-14 | $4.32 | $4.32 | 27,775 | — | — |
| 2019-01-11 | $4.52 | $4.52 | 23,225 | — | — |
| 2019-01-10 | $4.48 | $4.48 | 30,875 | — | — |
| 2019-01-09 | $4.40 | $4.40 | 49,025 | — | — |
| 2019-01-08 | $4.36 | $4.36 | 207,975 | — | — |
| 2019-01-07 | $4.12 | $4.12 | 38,950 | — | — |
| 2019-01-04 | $3.88 | $3.88 | 16,800 | — | — |
| 2019-01-03 | $3.80 | $3.80 | 31,575 | — | — |
| 2019-01-02 | $3.96 | $3.96 | 43,250 | — | — |