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
- 2017-02-10 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 | $4.34 | $5.77 | 99,500 | — | — |
| 2019-12-30 | $4.36 | $5.80 | 83,700 | — | — |
| 2019-12-27 | $4.29 | $5.71 | 53,700 | — | — |
| 2019-12-26 | $4.35 | $5.79 | 27,900 | — | — |
| 2019-12-24 | $4.36 | $5.80 | 55,200 | — | — |
| 2019-12-23 | $4.39 | $5.84 | 51,600 | — | — |
| 2019-12-20 | $4.33 | $5.76 | 91,000 | — | — |
| 2019-12-19 | $4.31 | $5.73 | 116,500 | — | — |
| 2019-12-18 | $4.41 | $5.87 | 83,600 | — | — |
| 2019-12-17 | $4.47 | $5.95 | 66,400 | — | — |
| 2019-12-16 | $4.44 | $5.91 | 43,900 | — | — |
| 2019-12-13 | $4.48 | $5.96 | 92,000 | — | — |
| 2019-12-12 | $4.42 | $5.88 | 45,200 | — | — |
| 2019-12-11 | $4.46 | $5.93 | 71,900 | — | — |
| 2019-12-10 | $4.43 | $5.89 | 118,900 | — | — |
| 2019-12-09 | $4.34 | $5.77 | 104,200 | — | — |
| 2019-12-06 | $4.35 | $5.79 | 39,300 | — | — |
| 2019-12-05 | $4.32 | $5.75 | 47,700 | — | — |
| 2019-12-04 | $4.30 | $5.72 | 60,200 | — | — |
| 2019-12-03 | $4.38 | $5.83 | 248,300 | — | — |
| 2019-12-02 | $4.28 | $5.69 | 115,400 | — | — |
| 2019-11-29 | $4.34 | $5.77 | 68,200 | — | — |
| 2019-11-27 | $4.18 | $5.56 | 62,400 | — | — |
| 2019-11-26 | $4.19 | $5.57 | 65,600 | — | — |
| 2019-11-25 | $4.20 | $5.59 | 133,100 | — | — |
| 2019-11-22 | $4.24 | $5.64 | 57,200 | — | — |
| 2019-11-21 | $4.20 | $5.59 | 88,700 | — | — |
| 2019-11-20 | $4.36 | $5.80 | 123,900 | — | — |
| 2019-11-19 | $4.20 | $5.59 | 31,300 | — | — |
| 2019-11-18 | $4.24 | $5.64 | 107,600 | — | — |
| 2019-11-15 | $4.18 | $5.56 | 130,400 | — | — |
| 2019-11-14 | $4.27 | $5.68 | 89,400 | — | — |
| 2019-11-13 | $4.25 | $5.65 | 61,800 | — | — |
| 2019-11-12 | $4.28 | $5.69 | 84,800 | — | — |
| 2019-11-11 | $4.34 | $5.77 | 52,500 | — | — |
| 2019-11-08 | $4.44 | $5.91 | 86,700 | — | — |
| 2019-11-07 | $4.45 | $5.92 | 79,300 | — | — |
| 2019-11-06 | $4.54 | $6.04 | 176,000 | — | — |
| 2019-11-05 | $4.59 | $6.10 | 152,100 | — | — |
| 2019-11-04 | $4.24 | $5.64 | 334,500 | — | — |
| 2019-11-01 | $4.44 | $5.91 | 107,500 | — | — |
| 2019-10-31 | $4.55 | $6.05 | 49,200 | — | — |
| 2019-10-30 | $4.58 | $6.09 | 46,600 | — | — |
| 2019-10-29 | $4.63 | $6.16 | 53,800 | — | — |
| 2019-10-28 | $4.61 | $6.13 | 56,300 | — | — |
| 2019-10-25 | $4.60 | $6.12 | 43,800 | — | — |
| 2019-10-24 | $4.62 | $6.14 | 60,700 | — | — |
| 2019-10-23 | $4.67 | $6.21 | 89,000 | — | — |
| 2019-10-22 | $4.73 | $6.29 | 153,000 | — | — |
| 2019-10-21 | $4.63 | $6.16 | 67,700 | — | — |
| 2019-10-18 | $4.65 | $6.18 | 142,900 | — | — |
| 2019-10-17 | $4.64 | $6.17 | 64,100 | — | — |
| 2019-10-16 | $4.60 | $6.12 | 41,700 | — | — |
| 2019-10-15 | $4.58 | $6.09 | 84,000 | — | — |
| 2019-10-14 | $4.65 | $6.18 | 149,100 | — | — |
| 2019-10-11 | $4.67 | $6.21 | 73,000 | — | — |
| 2019-10-10 | $4.75 | $6.32 | 76,300 | — | — |
| 2019-10-09 | $4.83 | $6.26 | 136,100 | — | — |
| 2019-10-08 | $4.85 | $6.29 | 367,000 | — | — |
| 2019-10-07 | $4.81 | $6.24 | 93,400 | — | — |
| 2019-10-04 | $4.74 | $6.15 | 20,400 | — | — |
| 2019-10-03 | $4.75 | $6.16 | 57,500 | — | — |
| 2019-10-02 | $4.68 | $6.07 | 67,800 | — | — |
| 2019-10-01 | $4.74 | $6.15 | 48,300 | — | — |
| 2019-09-30 | $4.72 | $6.12 | 50,200 | — | — |
| 2019-09-27 | $4.73 | $6.13 | 34,000 | — | — |
| 2019-09-26 | $4.71 | $6.11 | 83,900 | — | — |
| 2019-09-25 | $4.68 | $6.07 | 26,100 | — | — |
| 2019-09-24 | $4.73 | $6.13 | 49,800 | — | — |
| 2019-09-23 | $4.75 | $6.16 | 52,000 | — | — |
| 2019-09-20 | $4.72 | $6.12 | 27,000 | — | — |
| 2019-09-19 | $4.67 | $6.06 | 53,700 | — | — |
| 2019-09-18 | $4.71 | $6.11 | 124,100 | — | — |
| 2019-09-17 | $4.73 | $6.13 | 154,300 | — | — |
| 2019-09-16 | $4.71 | $6.11 | 104,100 | — | — |
| 2019-09-13 | $4.66 | $6.04 | 79,200 | — | — |
| 2019-09-12 | $4.65 | $6.03 | 51,100 | — | — |
| 2019-09-11 | $4.70 | $6.10 | 176,100 | — | — |
| 2019-09-10 | $4.75 | $6.16 | 235,400 | — | — |
| 2019-09-09 | $4.65 | $6.03 | 212,500 | — | — |
| 2019-09-06 | $4.55 | $5.90 | 200,800 | — | — |
| 2019-09-05 | $4.65 | $6.03 | 374,200 | — | — |
| 2019-09-04 | $4.82 | $6.25 | 55,500 | — | — |
| 2019-09-03 | $4.82 | $6.25 | 41,700 | — | — |
| 2019-08-30 | $4.86 | $6.30 | 63,100 | — | — |
| 2019-08-29 | $4.85 | $6.29 | 46,800 | — | — |
| 2019-08-28 | $4.86 | $6.30 | 58,000 | — | — |
| 2019-08-27 | $4.81 | $6.24 | 134,100 | — | — |
| 2019-08-26 | $4.85 | $6.29 | 76,100 | — | — |
| 2019-08-23 | $4.75 | $6.16 | 133,500 | — | — |
| 2019-08-22 | $4.77 | $6.19 | 308,600 | — | — |
| 2019-08-21 | $4.87 | $6.32 | 146,400 | — | — |
| 2019-08-20 | $4.84 | $6.28 | 139,300 | — | — |
| 2019-08-19 | $4.88 | $6.33 | 112,900 | — | — |
| 2019-08-16 | $4.86 | $6.30 | 266,000 | — | — |
| 2019-08-15 | $4.91 | $6.37 | 83,900 | — | — |
| 2019-08-14 | $4.94 | $6.41 | 207,800 | — | — |
| 2019-08-13 | $5.02 | $6.51 | 106,000 | — | — |
| 2019-08-12 | $5.05 | $6.55 | 166,300 | — | — |
| 2019-08-09 | $5.11 | $6.63 | 257,500 | — | — |
| 2019-08-08 | $5.02 | $6.51 | 172,300 | — | — |
| 2019-08-07 | $5.01 | $6.50 | 220,000 | — | — |
| 2019-08-06 | $4.96 | $6.43 | 200,500 | — | — |
| 2019-08-05 | $4.95 | $6.42 | 306,000 | — | — |
| 2019-08-02 | $4.97 | $6.45 | 268,500 | — | — |
| 2019-08-01 | $4.90 | $6.36 | 215,500 | — | — |
| 2019-07-31 | $4.94 | $6.41 | 219,600 | — | — |
| 2019-07-30 | $4.96 | $6.43 | 257,500 | — | — |
| 2019-07-29 | $4.91 | $6.37 | 301,400 | — | — |
| 2019-07-26 | $4.93 | $6.39 | 233,900 | — | — |
| 2019-07-25 | $4.97 | $6.45 | 223,800 | — | — |
| 2019-07-24 | $4.95 | $6.42 | 1,372,800 | — | — |
| 2019-07-23 | $5.17 | $6.71 | 151,300 | — | — |
| 2019-07-22 | $5.14 | $6.67 | 245,800 | — | — |
| 2019-07-19 | $5.29 | $6.86 | 180,700 | — | — |
| 2019-07-18 | $5.60 | $7.11 | 156,500 | — | — |
| 2019-07-17 | $5.55 | $7.04 | 191,700 | — | — |
| 2019-07-16 | $5.50 | $6.97 | 279,200 | — | — |
| 2019-07-15 | $5.40 | $6.85 | 348,800 | — | — |
| 2019-07-12 | $5.24 | $6.65 | 111,200 | — | — |
| 2019-07-11 | $5.21 | $6.61 | 113,200 | — | — |
| 2019-07-10 | $5.29 | $6.71 | 184,700 | — | — |
| 2019-07-09 | $5.30 | $6.73 | 306,300 | — | — |
| 2019-07-08 | $5.09 | $6.46 | 123,700 | — | — |
| 2019-07-05 | $5.13 | $6.51 | 105,200 | — | — |
| 2019-07-03 | $5.11 | $6.49 | 45,800 | — | — |
| 2019-07-02 | $5.05 | $6.41 | 70,400 | — | — |
| 2019-07-01 | $5.10 | $6.47 | 247,600 | — | — |
| 2019-06-28 | $5.31 | $6.74 | 105,400 | — | — |
| 2019-06-27 | $5.33 | $6.76 | 137,700 | — | — |
| 2019-06-26 | $5.23 | $6.64 | 49,400 | — | — |
| 2019-06-25 | $5.24 | $6.65 | 75,000 | — | — |
| 2019-06-24 | $5.15 | $6.54 | 209,400 | — | — |
| 2019-06-21 | $5.52 | $7.01 | 221,800 | — | — |
| 2019-06-20 | $5.20 | $6.60 | 99,800 | — | — |
| 2019-06-19 | $5.26 | $6.68 | 64,800 | — | — |
| 2019-06-18 | $5.31 | $6.74 | 67,600 | — | — |
| 2019-06-17 | $5.32 | $6.75 | 144,100 | — | — |
| 2019-06-14 | $5.40 | $6.85 | 60,100 | — | — |
| 2019-06-13 | $5.29 | $6.71 | 51,000 | — | — |
| 2019-06-12 | $5.32 | $6.75 | 161,100 | — | — |
| 2019-06-11 | $5.16 | $6.55 | 153,800 | — | — |
| 2019-06-10 | $5.37 | $6.82 | 266,300 | — | — |
| 2019-06-07 | $5.20 | $6.60 | 131,200 | — | — |
| 2019-06-06 | $5.19 | $6.59 | 115,800 | — | — |
| 2019-06-05 | $5.09 | $6.46 | 135,500 | — | — |
| 2019-06-04 | $4.94 | $6.27 | 152,000 | — | — |
| 2019-06-03 | $4.89 | $6.21 | 65,800 | — | — |
| 2019-05-31 | $4.87 | $6.18 | 144,400 | — | — |
| 2019-05-30 | $4.92 | $6.24 | 99,100 | — | — |
| 2019-05-29 | $4.86 | $6.17 | 145,900 | — | — |
| 2019-05-28 | $4.84 | $6.14 | 133,900 | — | — |
| 2019-05-24 | $4.84 | $6.14 | 75,900 | — | — |
| 2019-05-23 | $4.86 | $6.17 | 92,100 | — | — |
| 2019-05-22 | $4.85 | $6.16 | 91,600 | — | — |
| 2019-05-21 | $4.77 | $6.05 | 116,700 | — | — |
| 2019-05-20 | $4.78 | $6.07 | 125,600 | — | — |
| 2019-05-17 | $4.74 | $6.02 | 101,500 | — | — |
| 2019-05-16 | $4.67 | $5.93 | 57,000 | — | — |
| 2019-05-15 | $4.64 | $5.89 | 91,700 | — | — |
| 2019-05-14 | $4.66 | $5.91 | 104,700 | — | — |
| 2019-05-13 | $4.61 | $5.85 | 90,400 | — | — |
| 2019-05-10 | $4.52 | $5.74 | 150,700 | — | — |
| 2019-05-09 | $4.56 | $5.79 | 122,800 | — | — |
| 2019-05-08 | $4.42 | $5.61 | 42,700 | — | — |
| 2019-05-07 | $4.43 | $5.62 | 113,600 | — | — |
| 2019-05-06 | $4.42 | $5.61 | 122,700 | — | — |
| 2019-05-03 | $4.41 | $5.60 | 192,000 | — | — |
| 2019-05-02 | $4.46 | $5.66 | 233,100 | — | — |
| 2019-05-01 | $4.55 | $5.77 | 160,100 | — | — |
| 2019-04-30 | $4.66 | $5.91 | 206,100 | — | — |
| 2019-04-29 | $4.75 | $6.03 | 97,700 | — | — |
| 2019-04-26 | $4.76 | $6.04 | 92,700 | — | — |
| 2019-04-25 | $4.73 | $6.00 | 145,300 | — | — |
| 2019-04-24 | $4.72 | $5.99 | 232,500 | — | — |
| 2019-04-23 | $4.72 | $5.99 | 288,300 | — | — |
| 2019-04-22 | $4.68 | $5.94 | 153,000 | — | — |
| 2019-04-18 | $4.71 | $5.98 | 298,700 | — | — |
| 2019-04-17 | $4.73 | $6.00 | 135,700 | — | — |
| 2019-04-16 | $4.77 | $6.05 | 253,400 | — | — |
| 2019-04-15 | $4.78 | $6.07 | 395,800 | — | — |
| 2019-04-12 | $4.72 | $5.99 | 855,800 | — | — |
| 2019-04-11 | $4.65 | $5.90 | 649,400 | — | — |
| 2019-04-10 | $4.55 | $5.77 | 187,400 | — | — |
| 2019-04-09 | $4.67 | $5.77 | 213,900 | — | — |
| 2019-04-08 | $4.65 | $5.75 | 349,500 | — | — |
| 2019-04-05 | $4.63 | $5.73 | 1,665,600 | — | — |
| 2019-04-04 | $4.44 | $5.49 | 144,000 | — | — |
| 2019-04-03 | $4.40 | $5.44 | 118,200 | — | — |
| 2019-04-02 | $4.43 | $5.48 | 212,200 | — | — |
| 2019-04-01 | $4.43 | $5.48 | 218,000 | — | — |
| 2019-03-29 | $4.51 | $5.58 | 40,000 | — | — |
| 2019-03-28 | $4.50 | $5.56 | 21,200 | — | — |
| 2019-03-27 | $4.46 | $5.52 | 25,100 | — | — |
| 2019-03-26 | $4.43 | $5.48 | 38,400 | — | — |
| 2019-03-25 | $4.41 | $5.45 | 28,000 | — | — |
| 2019-03-22 | $4.43 | $5.48 | 48,200 | — | — |
| 2019-03-21 | $4.42 | $5.47 | 31,800 | — | — |
| 2019-03-20 | $4.42 | $5.47 | 22,200 | — | — |
| 2019-03-19 | $4.40 | $5.44 | 9,800 | — | — |
| 2019-03-18 | $4.42 | $5.47 | 50,400 | — | — |
| 2019-03-15 | $4.41 | $5.45 | 131,800 | — | — |
| 2019-03-14 | $4.40 | $5.44 | 69,500 | — | — |
| 2019-03-13 | $4.39 | $5.43 | 42,400 | — | — |
| 2019-03-12 | $4.42 | $5.47 | 43,700 | — | — |
| 2019-03-11 | $4.41 | $5.45 | 82,400 | — | — |
| 2019-03-08 | $4.36 | $5.39 | 47,500 | — | — |
| 2019-03-07 | $4.39 | $5.43 | 11,400 | — | — |
| 2019-03-06 | $4.36 | $5.39 | 56,800 | — | — |
| 2019-03-05 | $4.35 | $5.38 | 71,400 | — | — |
| 2019-03-04 | $4.42 | $5.47 | 59,400 | — | — |
| 2019-03-01 | $4.39 | $5.43 | 36,700 | — | — |
| 2019-02-28 | $4.45 | $5.50 | 17,800 | — | — |
| 2019-02-27 | $4.45 | $5.50 | 46,300 | — | — |
| 2019-02-26 | $4.48 | $5.54 | 48,100 | — | — |
| 2019-02-25 | $4.59 | $5.68 | 59,200 | — | — |
| 2019-02-22 | $4.55 | $5.63 | 64,400 | — | — |
| 2019-02-21 | $4.50 | $5.56 | 80,900 | — | — |
| 2019-02-20 | $4.60 | $5.69 | 57,100 | — | — |
| 2019-02-19 | $4.65 | $5.75 | 164,400 | — | — |
| 2019-02-15 | $4.57 | $5.65 | 67,500 | — | — |
| 2019-02-14 | $4.45 | $5.50 | 114,200 | — | — |
| 2019-02-13 | $4.44 | $5.49 | 35,400 | — | — |
| 2019-02-12 | $4.47 | $5.53 | 38,200 | — | — |
| 2019-02-11 | $4.47 | $5.53 | 62,500 | — | — |
| 2019-02-08 | $4.29 | $5.30 | 42,200 | — | — |
| 2019-02-07 | $4.28 | $5.29 | 22,700 | — | — |
| 2019-02-06 | $4.26 | $5.27 | 33,700 | — | — |
| 2019-02-05 | $4.22 | $5.22 | 53,200 | — | — |
| 2019-02-04 | $4.11 | $5.08 | 30,600 | — | — |
| 2019-02-01 | $4.05 | $5.01 | 33,200 | — | — |
| 2019-01-31 | $4.09 | $5.06 | 74,900 | — | — |
| 2019-01-30 | $4.04 | $5.00 | 52,500 | — | — |
| 2019-01-29 | $4.02 | $4.97 | 35,800 | — | — |
| 2019-01-28 | $4.06 | $5.02 | 31,000 | — | — |
| 2019-01-25 | $4.03 | $4.98 | 30,800 | — | — |
| 2019-01-24 | $4.04 | $5.00 | 26,300 | — | — |
| 2019-01-23 | $4.07 | $5.03 | 18,400 | — | — |
| 2019-01-22 | $4.02 | $4.97 | 25,300 | — | — |
| 2019-01-18 | $4.06 | $5.02 | 25,100 | — | — |
| 2019-01-17 | $4.01 | $4.96 | 56,100 | — | — |
| 2019-01-16 | $4.07 | $5.03 | 53,100 | — | — |
| 2019-01-15 | $4.01 | $4.96 | 25,800 | — | — |
| 2019-01-14 | $4.07 | $5.03 | 42,100 | — | — |
| 2019-01-11 | $4.01 | $4.96 | 71,800 | — | — |
| 2019-01-10 | $4.06 | $5.02 | 68,600 | — | — |
| 2019-01-09 | $4.04 | $5.00 | 43,300 | — | — |
| 2019-01-08 | $4.02 | $4.97 | 42,000 | — | — |
| 2019-01-07 | $4.05 | $5.01 | 47,400 | — | — |
| 2019-01-04 | $4.02 | $4.97 | 60,700 | — | — |
| 2019-01-03 | $3.97 | $4.91 | 45,700 | — | — |
| 2019-01-02 | $4.02 | $4.97 | 56,000 | — | — |