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
- 2015-05-06 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 — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2017-12-29 | $6.68 | $6.68 | 430,300 |
| 2017-12-28 | $6.78 | $6.78 | 108,000 |
| 2017-12-27 | $6.80 | $6.80 | 151,100 |
| 2017-12-26 | $6.76 | $6.76 | 198,700 |
| 2017-12-22 | $7.00 | $7.00 | 187,500 |
| 2017-12-21 | $7.06 | $7.06 | 154,900 |
| 2017-12-20 | $7.10 | $7.10 | 146,900 |
| 2017-12-19 | $7.08 | $7.08 | 138,000 |
| 2017-12-18 | $7.17 | $7.17 | 164,000 |
| 2017-12-15 | $7.37 | $7.37 | 1,208,800 |
| 2017-12-14 | $7.37 | $7.37 | 289,000 |
| 2017-12-13 | $7.45 | $7.45 | 359,500 |
| 2017-12-12 | $7.86 | $7.86 | 230,400 |
| 2017-12-11 | $7.92 | $7.92 | 477,900 |
| 2017-12-08 | $8.38 | $8.38 | 268,600 |
| 2017-12-07 | $7.98 | $7.98 | 215,100 |
| 2017-12-06 | $7.82 | $7.82 | 233,100 |
| 2017-12-05 | $7.80 | $7.80 | 132,900 |
| 2017-12-04 | $7.93 | $7.93 | 147,000 |
| 2017-12-01 | $8.10 | $8.10 | 283,600 |
| 2017-11-30 | $8.28 | $8.28 | 678,700 |
| 2017-11-29 | $7.82 | $7.82 | 201,300 |
| 2017-11-28 | $8.23 | $8.23 | 98,900 |
| 2017-11-27 | $8.17 | $8.17 | 182,300 |
| 2017-11-24 | $8.24 | $8.24 | 169,500 |
| 2017-11-22 | $8.11 | $8.11 | 135,900 |
| 2017-11-21 | $7.89 | $7.89 | 145,800 |
| 2017-11-20 | $7.85 | $7.85 | 154,200 |
| 2017-11-17 | $7.88 | $7.88 | 129,600 |
| 2017-11-16 | $8.02 | $8.02 | 168,500 |
| 2017-11-15 | $7.95 | $7.95 | 242,300 |
| 2017-11-14 | $7.59 | $7.59 | 382,900 |
| 2017-11-13 | $7.80 | $7.80 | 162,900 |
| 2017-11-10 | $8.10 | $8.10 | 148,300 |
| 2017-11-09 | $8.08 | $8.08 | 191,700 |
| 2017-11-08 | $8.18 | $8.18 | 160,500 |
| 2017-11-07 | $8.17 | $8.17 | 267,500 |
| 2017-11-06 | $8.44 | $8.44 | 343,500 |
| 2017-11-03 | $8.17 | $8.17 | 384,300 |
| 2017-11-02 | $7.86 | $7.86 | 271,800 |
| 2017-11-01 | $7.51 | $7.51 | 213,800 |
| 2017-10-31 | $7.85 | $7.85 | 170,100 |
| 2017-10-30 | $7.90 | $7.90 | 369,200 |
| 2017-10-27 | $7.67 | $7.67 | 286,100 |
| 2017-10-26 | $7.30 | $7.30 | 197,100 |
| 2017-10-25 | $6.97 | $6.97 | 266,000 |
| 2017-10-24 | $7.05 | $7.05 | 479,200 |
| 2017-10-23 | $6.82 | $6.82 | 248,400 |
| 2017-10-20 | $7.15 | $7.15 | 151,700 |
| 2017-10-19 | $7.10 | $7.10 | 286,000 |
| 2017-10-18 | $7.03 | $7.03 | 247,100 |
| 2017-10-17 | $7.01 | $7.01 | 263,500 |
| 2017-10-16 | $7.33 | $7.33 | 399,900 |
| 2017-10-13 | $7.64 | $7.64 | 122,800 |
| 2017-10-12 | $7.76 | $7.76 | 256,200 |
| 2017-10-11 | $7.84 | $7.84 | 333,400 |
| 2017-10-10 | $8.32 | $8.32 | 106,900 |
| 2017-10-09 | $8.23 | $8.23 | 92,200 |
| 2017-10-06 | $8.16 | $8.16 | 444,900 |
| 2017-10-05 | $8.53 | $8.53 | 126,300 |
| 2017-10-04 | $8.74 | $8.74 | 224,300 |
| 2017-10-03 | $8.70 | $8.70 | 414,200 |
| 2017-10-02 | $8.71 | $8.71 | 476,100 |
| 2017-09-29 | $8.19 | $8.19 | 319,000 |
| 2017-09-28 | $8.16 | $8.16 | 280,000 |
| 2017-09-27 | $8.02 | $8.02 | 217,000 |
| 2017-09-26 | $8.08 | $8.08 | 482,100 |
| 2017-09-25 | $8.58 | $8.58 | 461,500 |
| 2017-09-22 | $7.93 | $7.93 | 567,500 |
| 2017-09-21 | $8.41 | $8.41 | 490,100 |
| 2017-09-20 | $8.28 | $8.28 | 243,600 |
| 2017-09-19 | $8.28 | $8.28 | 677,800 |
| 2017-09-18 | $8.47 | $8.47 | 425,000 |
| 2017-09-15 | $8.77 | $8.77 | 268,200 |
| 2017-09-14 | $8.86 | $8.86 | 299,600 |
| 2017-09-13 | $8.87 | $8.87 | 373,900 |
| 2017-09-12 | $8.50 | $8.50 | 375,500 |
| 2017-09-11 | $8.85 | $8.85 | 1,226,700 |
| 2017-09-08 | $8.93 | $8.93 | 1,709,900 |
| 2017-09-07 | $7.55 | $7.55 | 1,046,900 |
| 2017-09-06 | $6.74 | $6.74 | 201,100 |
| 2017-09-05 | $6.80 | $6.80 | 409,100 |
| 2017-09-01 | $6.58 | $6.58 | 454,400 |
| 2017-08-31 | $7.00 | $7.00 | 807,700 |
| 2017-08-30 | $6.23 | $6.23 | 560,900 |
| 2017-08-29 | $6.01 | $6.01 | 462,400 |
| 2017-08-28 | $6.00 | $6.00 | 680,200 |
| 2017-08-25 | $5.21 | $5.21 | 147,200 |
| 2017-08-24 | $5.25 | $5.25 | 63,300 |
| 2017-08-23 | $5.24 | $5.24 | 196,300 |
| 2017-08-22 | $5.04 | $5.04 | 64,500 |
| 2017-08-21 | $4.93 | $4.93 | 193,600 |
| 2017-08-18 | $5.05 | $5.05 | 172,600 |
| 2017-08-17 | $5.22 | $5.22 | 371,500 |
| 2017-08-16 | $5.14 | $5.14 | 320,900 |
| 2017-08-15 | $5.18 | $5.18 | 100,100 |
| 2017-08-14 | $5.16 | $5.16 | 64,300 |
| 2017-08-11 | $5.11 | $5.11 | 242,700 |
| 2017-08-10 | $5.12 | $5.12 | 358,800 |
| 2017-08-09 | $5.30 | $5.30 | 302,600 |
| 2017-08-08 | $5.47 | $5.47 | 528,700 |
| 2017-08-07 | $5.52 | $5.52 | 122,400 |
| 2017-08-04 | $5.43 | $5.43 | 166,600 |
| 2017-08-03 | $5.40 | $5.40 | 108,600 |
| 2017-08-02 | $5.34 | $5.34 | 106,400 |
| 2017-08-01 | $5.29 | $5.29 | 443,000 |
| 2017-07-31 | $5.25 | $5.25 | 218,600 |
| 2017-07-28 | $5.39 | $5.39 | 53,700 |
| 2017-07-27 | $5.35 | $5.35 | 133,500 |
| 2017-07-26 | $5.45 | $5.45 | 188,200 |
| 2017-07-25 | $5.58 | $5.58 | 115,100 |
| 2017-07-24 | $5.68 | $5.68 | 119,900 |
| 2017-07-21 | $5.70 | $5.70 | 200,600 |
| 2017-07-20 | $5.94 | $5.94 | 113,400 |
| 2017-07-19 | $5.88 | $5.88 | 290,400 |
| 2017-07-18 | $5.82 | $5.82 | 371,900 |
| 2017-07-17 | $5.64 | $5.64 | 209,100 |
| 2017-07-14 | $5.57 | $5.57 | 283,300 |
| 2017-07-13 | $5.35 | $5.35 | 262,000 |
| 2017-07-12 | $5.09 | $5.09 | 303,400 |
| 2017-07-11 | $4.75 | $4.75 | 203,100 |
| 2017-07-10 | $4.78 | $4.78 | 145,000 |
| 2017-07-07 | $4.89 | $4.89 | 275,300 |
| 2017-07-06 | $4.85 | $4.85 | 192,500 |
| 2017-07-05 | $4.53 | $4.53 | 150,200 |
| 2017-07-03 | $4.44 | $4.44 | 169,900 |
| 2017-06-30 | $4.49 | $4.49 | 274,400 |
| 2017-06-29 | $4.59 | $4.59 | 176,600 |
| 2017-06-28 | $4.78 | $4.78 | 114,300 |
| 2017-06-27 | $4.69 | $4.69 | 122,600 |
| 2017-06-26 | $4.82 | $4.82 | 131,700 |
| 2017-06-23 | $4.92 | $4.92 | 159,400 |
| 2017-06-22 | $4.89 | $4.89 | 328,600 |
| 2017-06-21 | $4.52 | $4.52 | 498,100 |
| 2017-06-20 | $4.40 | $4.40 | 201,800 |
| 2017-06-19 | $4.55 | $4.55 | 160,600 |
| 2017-06-16 | $4.57 | $4.57 | 158,700 |
| 2017-06-15 | $4.57 | $4.57 | 164,000 |
| 2017-06-14 | $4.66 | $4.66 | 404,200 |
| 2017-06-13 | $4.76 | $4.76 | 148,100 |
| 2017-06-12 | $4.90 | $4.90 | 116,500 |
| 2017-06-09 | $4.96 | $4.96 | 179,900 |
| 2017-06-08 | $5.07 | $5.07 | 128,300 |
| 2017-06-07 | $5.10 | $5.10 | 158,900 |
| 2017-06-06 | $5.11 | $5.11 | 204,100 |
| 2017-06-05 | $5.23 | $5.23 | 342,000 |
| 2017-06-02 | $5.32 | $5.32 | 253,300 |
| 2017-06-01 | $5.44 | $5.44 | 217,600 |
| 2017-05-31 | $5.28 | $5.28 | 304,300 |
| 2017-05-30 | $5.33 | $5.33 | 414,000 |
| 2017-05-26 | $5.32 | $5.32 | 202,200 |
| 2017-05-25 | $5.30 | $5.30 | 171,900 |
| 2017-05-24 | $5.32 | $5.32 | 164,300 |
| 2017-05-23 | $5.34 | $5.34 | 158,800 |
| 2017-05-22 | $5.41 | $5.41 | 135,400 |
| 2017-05-19 | $5.39 | $5.39 | 98,000 |
| 2017-05-18 | $5.41 | $5.41 | 283,400 |
| 2017-05-17 | $5.51 | $5.51 | 406,300 |
| 2017-05-16 | $5.54 | $5.54 | 397,800 |
| 2017-05-15 | $5.13 | $5.13 | 235,800 |
| 2017-05-12 | $5.13 | $5.13 | 349,700 |
| 2017-05-11 | $4.78 | $4.78 | 240,900 |
| 2017-05-10 | $4.84 | $4.84 | 311,200 |
| 2017-05-09 | $4.93 | $4.93 | 270,300 |
| 2017-05-08 | $5.00 | $5.00 | 194,700 |
| 2017-05-05 | $5.28 | $5.28 | 179,900 |
| 2017-05-04 | $5.18 | $5.18 | 206,200 |
| 2017-05-03 | $5.25 | $5.25 | 132,000 |
| 2017-05-02 | $5.30 | $5.30 | 215,300 |
| 2017-05-01 | $5.36 | $5.36 | 135,200 |
| 2017-04-28 | $5.39 | $5.39 | 142,400 |
| 2017-04-27 | $5.56 | $5.56 | 155,700 |
| 2017-04-26 | $5.56 | $5.56 | 196,500 |
| 2017-04-25 | $5.48 | $5.48 | 149,800 |
| 2017-04-24 | $5.40 | $5.40 | 201,700 |
| 2017-04-21 | $5.46 | $5.46 | 182,400 |
| 2017-04-20 | $5.68 | $5.68 | 414,800 |
| 2017-04-19 | $5.41 | $5.41 | 243,100 |
| 2017-04-18 | $5.65 | $5.65 | 133,800 |
| 2017-04-17 | $5.88 | $5.88 | 255,700 |
| 2017-04-13 | $5.72 | $5.72 | 98,400 |
| 2017-04-12 | $5.77 | $5.77 | 178,300 |
| 2017-04-11 | $5.78 | $5.78 | 133,700 |
| 2017-04-10 | $5.76 | $5.76 | 158,000 |
| 2017-04-07 | $5.70 | $5.70 | 232,300 |
| 2017-04-06 | $5.50 | $5.50 | 480,000 |
| 2017-04-05 | $6.01 | $6.01 | 568,100 |
| 2017-04-04 | $6.07 | $6.07 | 451,600 |
| 2017-04-03 | $5.83 | $5.83 | 386,700 |
| 2017-03-31 | $5.51 | $5.51 | 754,900 |
| 2017-03-30 | $5.31 | $5.31 | 405,900 |
| 2017-03-29 | $4.93 | $4.93 | 533,900 |
| 2017-03-28 | $4.59 | $4.59 | 199,200 |
| 2017-03-27 | $4.57 | $4.57 | 234,500 |
| 2017-03-24 | $4.28 | $4.28 | 176,000 |
| 2017-03-23 | $4.27 | $4.27 | 94,200 |
| 2017-03-22 | $4.30 | $4.30 | 2,162,400 |
| 2017-03-21 | $4.29 | $4.29 | 219,100 |
| 2017-03-20 | $4.62 | $4.62 | 254,500 |
| 2017-03-17 | $4.75 | $4.75 | 114,400 |
| 2017-03-16 | $4.75 | $4.75 | 146,200 |
| 2017-03-15 | $4.75 | $4.75 | 328,200 |
| 2017-03-14 | $4.73 | $4.73 | 383,800 |
| 2017-03-13 | $4.89 | $4.89 | 1,096,300 |
| 2017-03-10 | $4.61 | $4.61 | 517,200 |
| 2017-03-09 | $4.23 | $4.23 | 99,200 |
| 2017-03-08 | $4.24 | $4.24 | 80,400 |
| 2017-03-07 | $4.20 | $4.20 | 105,900 |
| 2017-03-06 | $4.35 | $4.35 | 176,300 |
| 2017-03-03 | $4.61 | $4.61 | 437,600 |
| 2017-03-02 | $4.17 | $4.17 | 361,600 |
| 2017-03-01 | $3.96 | $3.96 | 123,000 |
| 2017-02-28 | $4.03 | $4.03 | 47,400 |
| 2017-02-27 | $4.11 | $4.11 | 51,700 |
| 2017-02-24 | $3.95 | $3.95 | 33,500 |
| 2017-02-23 | $3.95 | $3.95 | 160,300 |
| 2017-02-22 | $4.06 | $4.06 | 64,300 |
| 2017-02-21 | $4.20 | $4.20 | 115,200 |
| 2017-02-17 | $4.11 | $4.11 | 40,100 |
| 2017-02-16 | $4.19 | $4.19 | 74,900 |
| 2017-02-15 | $4.36 | $4.36 | 73,900 |
| 2017-02-14 | $4.19 | $4.19 | 77,100 |
| 2017-02-13 | $4.11 | $4.11 | 86,600 |
| 2017-02-10 | $4.31 | $4.31 | 87,800 |
| 2017-02-09 | $4.24 | $4.24 | 199,200 |
| 2017-02-08 | $4.33 | $4.33 | 29,500 |
| 2017-02-07 | $4.54 | $4.54 | 31,800 |
| 2017-02-06 | $4.53 | $4.53 | 58,300 |
| 2017-02-03 | $4.54 | $4.54 | 71,100 |
| 2017-02-02 | $4.48 | $4.48 | 36,600 |
| 2017-02-01 | $4.50 | $4.50 | 110,800 |
| 2017-01-31 | $4.31 | $4.31 | 79,100 |
| 2017-01-30 | $4.19 | $4.19 | 82,600 |
| 2017-01-27 | $4.33 | $4.33 | 74,800 |
| 2017-01-26 | $4.23 | $4.23 | 60,400 |
| 2017-01-25 | $4.36 | $4.36 | 99,900 |
| 2017-01-24 | $4.20 | $4.20 | 147,100 |
| 2017-01-23 | $4.26 | $4.26 | 137,500 |
| 2017-01-20 | $4.51 | $4.51 | 59,700 |
| 2017-01-19 | $4.48 | $4.48 | 57,200 |
| 2017-01-18 | $4.43 | $4.43 | 69,300 |
| 2017-01-17 | $4.43 | $4.43 | 99,200 |
| 2017-01-13 | $4.53 | $4.53 | 145,300 |
| 2017-01-12 | $4.32 | $4.32 | 93,700 |
| 2017-01-11 | $4.22 | $4.22 | 127,700 |
| 2017-01-10 | $4.16 | $4.16 | 144,900 |
| 2017-01-09 | $4.07 | $4.07 | 199,900 |
| 2017-01-06 | $4.07 | $4.07 | 119,200 |
| 2017-01-05 | $4.13 | $4.13 | 196,600 |
| 2017-01-04 | $4.14 | $4.14 | 340,900 |
| 2017-01-03 | $4.12 | $4.12 | 96,100 |