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
- 2007-01-10 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 | $6.31 | $6.54 | 0 |
| 2017-12-28 | $6.31 | $6.54 | 13,800 |
| 2017-12-27 | $6.22 | $6.45 | 0 |
| 2017-12-26 | $6.22 | $6.45 | 0 |
| 2017-12-22 | $6.22 | $6.45 | 0 |
| 2017-12-21 | $6.22 | $6.45 | 0 |
| 2017-12-20 | $6.22 | $6.45 | 0 |
| 2017-12-19 | $6.22 | $6.45 | 0 |
| 2017-12-18 | $6.22 | $6.45 | 0 |
| 2017-12-15 | $6.22 | $6.45 | 0 |
| 2017-12-14 | $6.22 | $6.45 | 0 |
| 2017-12-13 | $6.22 | $6.45 | 0 |
| 2017-12-12 | $6.22 | $6.45 | 0 |
| 2017-12-11 | $6.22 | $6.45 | 0 |
| 2017-12-08 | $6.22 | $6.45 | 0 |
| 2017-12-07 | $6.22 | $6.45 | 0 |
| 2017-12-06 | $6.22 | $6.45 | 0 |
| 2017-12-05 | $6.22 | $6.45 | 0 |
| 2017-12-04 | $6.22 | $6.45 | 1,700 |
| 2017-12-01 | $6.22 | $6.45 | 0 |
| 2017-11-30 | $6.22 | $6.45 | 81,500 |
| 2017-11-29 | $6.22 | $6.45 | 1,052,900 |
| 2017-11-28 | $5.91 | $6.13 | 0 |
| 2017-11-27 | $5.91 | $6.13 | 0 |
| 2017-11-24 | $5.91 | $6.13 | 0 |
| 2017-11-22 | $5.91 | $6.13 | 0 |
| 2017-11-21 | $5.91 | $6.13 | 0 |
| 2017-11-20 | $5.91 | $6.13 | 0 |
| 2017-11-17 | $5.91 | $6.13 | 0 |
| 2017-11-16 | $5.91 | $6.13 | 0 |
| 2017-11-15 | $5.91 | $6.13 | 0 |
| 2017-11-14 | $5.91 | $6.13 | 500 |
| 2017-11-13 | $6.11 | $6.33 | 0 |
| 2017-11-10 | $6.11 | $6.33 | 0 |
| 2017-11-09 | $6.11 | $6.33 | 900 |
| 2017-11-08 | $5.89 | $6.11 | 0 |
| 2017-11-07 | $5.89 | $6.11 | 0 |
| 2017-11-06 | $5.89 | $6.11 | 0 |
| 2017-11-03 | $5.89 | $6.11 | 0 |
| 2017-11-02 | $5.89 | $6.11 | 0 |
| 2017-11-01 | $5.89 | $6.11 | 0 |
| 2017-10-31 | $5.89 | $6.11 | 375,000 |
| 2017-10-30 | $5.91 | $6.13 | 0 |
| 2017-10-27 | $5.91 | $6.13 | 0 |
| 2017-10-26 | $5.91 | $6.13 | 0 |
| 2017-10-25 | $5.91 | $6.13 | 0 |
| 2017-10-24 | $5.91 | $6.13 | 0 |
| 2017-10-23 | $5.91 | $6.13 | 0 |
| 2017-10-20 | $5.91 | $6.13 | 233,500 |
| 2017-10-19 | $5.91 | $6.13 | 25,000 |
| 2017-10-18 | $5.73 | $5.94 | 0 |
| 2017-10-17 | $5.73 | $5.94 | 0 |
| 2017-10-16 | $5.73 | $5.94 | 400 |
| 2017-10-13 | $5.72 | $5.93 | 0 |
| 2017-10-12 | $5.72 | $5.93 | 109,100 |
| 2017-10-11 | $5.73 | $5.94 | 0 |
| 2017-10-10 | $5.73 | $5.94 | 0 |
| 2017-10-09 | $5.73 | $5.94 | 337,600 |
| 2017-10-06 | $5.73 | $5.94 | 16,600 |
| 2017-10-05 | $5.73 | $5.94 | 500,000 |
| 2017-10-04 | $5.73 | $5.94 | 0 |
| 2017-10-03 | $5.73 | $5.94 | 215,100 |
| 2017-10-02 | $5.89 | $6.11 | 0 |
| 2017-09-29 | $5.89 | $6.11 | 0 |
| 2017-09-28 | $5.89 | $6.11 | 0 |
| 2017-09-27 | $5.89 | $6.11 | 0 |
| 2017-09-26 | $5.89 | $6.11 | 1,400 |
| 2017-09-25 | $5.89 | $6.11 | 0 |
| 2017-09-22 | $5.89 | $6.11 | 0 |
| 2017-09-21 | $5.89 | $6.11 | 0 |
| 2017-09-20 | $5.89 | $6.11 | 0 |
| 2017-09-19 | $5.89 | $6.11 | 0 |
| 2017-09-18 | $5.89 | $6.11 | 0 |
| 2017-09-15 | $5.89 | $6.11 | 0 |
| 2017-09-14 | $5.89 | $6.11 | 0 |
| 2017-09-13 | $5.89 | $6.11 | 0 |
| 2017-09-12 | $5.89 | $6.11 | 700 |
| 2017-09-11 | $5.54 | $5.74 | 2,700 |
| 2017-09-08 | $5.54 | $5.74 | 0 |
| 2017-09-07 | $5.54 | $5.74 | 0 |
| 2017-09-06 | $5.54 | $5.74 | 0 |
| 2017-09-05 | $5.54 | $5.74 | 0 |
| 2017-09-01 | $5.54 | $5.74 | 0 |
| 2017-08-31 | $5.54 | $5.74 | 0 |
| 2017-08-30 | $5.54 | $5.74 | 1,300 |
| 2017-08-29 | $5.86 | $6.07 | 0 |
| 2017-08-28 | $5.86 | $6.07 | 0 |
| 2017-08-25 | $5.86 | $6.07 | 0 |
| 2017-08-24 | $5.86 | $6.07 | 150,000 |
| 2017-08-23 | $5.81 | $6.02 | 250,000 |
| 2017-08-22 | $5.81 | $6.02 | 500,000 |
| 2017-08-21 | $5.75 | $5.96 | 455,000 |
| 2017-08-18 | $6.04 | $6.26 | 0 |
| 2017-08-17 | $6.04 | $6.26 | 0 |
| 2017-08-16 | $6.04 | $6.26 | 0 |
| 2017-08-15 | $6.04 | $6.26 | 100 |
| 2017-08-14 | $5.40 | $5.60 | 0 |
| 2017-08-11 | $5.40 | $5.60 | 225,000 |
| 2017-08-10 | $5.40 | $5.60 | 0 |
| 2017-08-09 | $5.40 | $5.60 | 0 |
| 2017-08-08 | $5.40 | $5.60 | 0 |
| 2017-08-07 | $5.40 | $5.60 | 0 |
| 2017-08-04 | $5.40 | $5.60 | 1,100 |
| 2017-08-03 | $5.40 | $5.60 | 0 |
| 2017-08-02 | $5.40 | $5.60 | 0 |
| 2017-08-01 | $5.40 | $5.60 | 0 |
| 2017-07-31 | $5.40 | $5.60 | 0 |
| 2017-07-28 | $5.40 | $5.60 | 0 |
| 2017-07-27 | $5.40 | $5.60 | 0 |
| 2017-07-26 | $5.40 | $5.60 | 0 |
| 2017-07-25 | $5.40 | $5.60 | 0 |
| 2017-07-24 | $5.40 | $5.60 | 0 |
| 2017-07-21 | $5.40 | $5.60 | 0 |
| 2017-07-20 | $5.40 | $5.60 | 0 |
| 2017-07-19 | $5.40 | $5.60 | 200 |
| 2017-07-18 | $5.41 | $5.61 | 0 |
| 2017-07-17 | $5.41 | $5.61 | 0 |
| 2017-07-14 | $5.41 | $5.61 | 0 |
| 2017-07-13 | $5.41 | $5.61 | 0 |
| 2017-07-12 | $5.41 | $5.61 | 0 |
| 2017-07-11 | $5.41 | $5.61 | 0 |
| 2017-07-10 | $5.41 | $5.61 | 0 |
| 2017-07-07 | $5.41 | $5.61 | 100 |
| 2017-07-06 | $5.03 | $5.21 | 0 |
| 2017-07-05 | $5.03 | $5.21 | 0 |
| 2017-07-03 | $5.03 | $5.21 | 0 |
| 2017-06-30 | $5.03 | $5.21 | 0 |
| 2017-06-29 | $5.03 | $5.21 | 0 |
| 2017-06-28 | $5.03 | $5.21 | 0 |
| 2017-06-27 | $5.03 | $5.21 | 0 |
| 2017-06-26 | $5.03 | $5.21 | 0 |
| 2017-06-23 | $5.03 | $5.21 | 0 |
| 2017-06-22 | $5.03 | $5.21 | 132,900 |
| 2017-06-21 | $5.03 | $5.21 | 0 |
| 2017-06-20 | $5.03 | $5.21 | 0 |
| 2017-06-19 | $5.03 | $5.21 | 0 |
| 2017-06-16 | $5.03 | $5.21 | 0 |
| 2017-06-15 | $5.03 | $5.21 | 0 |
| 2017-06-14 | $5.03 | $5.21 | 2,500 |
| 2017-06-13 | $5.06 | $5.25 | 0 |
| 2017-06-12 | $5.06 | $5.25 | 1,200 |
| 2017-06-09 | $4.97 | $5.15 | 1,200 |
| 2017-06-08 | $4.95 | $5.13 | 0 |
| 2017-06-07 | $4.95 | $5.13 | 1,800 |
| 2017-06-06 | $4.77 | $4.94 | 1,200 |
| 2017-06-05 | $4.81 | $4.99 | 1,200 |
| 2017-06-02 | $4.92 | $5.10 | 1,200 |
| 2017-06-01 | $4.98 | $5.16 | 1,200 |
| 2017-05-31 | $4.90 | $5.08 | 1,200 |
| 2017-05-30 | $4.83 | $5.01 | 0 |
| 2017-05-26 | $4.83 | $5.01 | 0 |
| 2017-05-25 | $4.83 | $5.01 | 0 |
| 2017-05-24 | $4.83 | $5.01 | 0 |
| 2017-05-23 | $4.83 | $5.01 | 550,000 |
| 2017-05-22 | $4.83 | $5.01 | 0 |
| 2017-05-19 | $4.83 | $5.01 | 700,000 |
| 2017-05-18 | $4.83 | $5.01 | 0 |
| 2017-05-17 | $4.83 | $5.01 | 350,000 |
| 2017-05-16 | $4.83 | $5.01 | 216,000 |
| 2017-05-15 | $4.83 | $5.01 | 0 |
| 2017-05-12 | $4.83 | $5.01 | 0 |
| 2017-05-11 | $4.83 | $5.01 | 0 |
| 2017-05-10 | $4.83 | $5.01 | 0 |
| 2017-05-09 | $4.83 | $5.01 | 0 |
| 2017-05-08 | $4.83 | $5.01 | 0 |
| 2017-05-05 | $4.83 | $5.01 | 0 |
| 2017-05-04 | $4.83 | $5.01 | 134,100 |
| 2017-05-03 | $4.83 | $5.01 | 0 |
| 2017-05-02 | $4.83 | $5.01 | 265,000 |
| 2017-05-01 | $4.83 | $5.01 | 0 |
| 2017-04-28 | $4.83 | $5.01 | 0 |
| 2017-04-27 | $4.83 | $5.01 | 0 |
| 2017-04-26 | $4.83 | $5.01 | 0 |
| 2017-04-25 | $4.83 | $5.01 | 0 |
| 2017-04-24 | $4.83 | $5.01 | 0 |
| 2017-04-21 | $4.83 | $5.01 | 0 |
| 2017-04-20 | $4.83 | $5.01 | 100,000 |
| 2017-04-19 | $4.83 | $5.01 | 200,000 |
| 2017-04-18 | $4.76 | $4.93 | 0 |
| 2017-04-17 | $4.76 | $4.93 | 0 |
| 2017-04-13 | $4.76 | $4.93 | 0 |
| 2017-04-12 | $4.76 | $4.93 | 5,200 |
| 2017-04-11 | $4.86 | $5.04 | 0 |
| 2017-04-10 | $4.86 | $5.04 | 0 |
| 2017-04-07 | $4.86 | $5.04 | 450,000 |
| 2017-04-06 | $4.94 | $5.12 | 100 |
| 2017-04-05 | $5.01 | $5.19 | 400,000 |
| 2017-04-04 | $5.04 | $5.22 | 0 |
| 2017-04-03 | $5.04 | $5.22 | 0 |
| 2017-03-31 | $5.04 | $5.22 | 0 |
| 2017-03-30 | $5.04 | $5.22 | 0 |
| 2017-03-29 | $5.04 | $5.22 | 1,000 |
| 2017-03-28 | $5.22 | $5.41 | 50,000 |
| 2017-03-27 | $5.62 | $5.83 | 0 |
| 2017-03-24 | $5.62 | $5.83 | 0 |
| 2017-03-23 | $5.62 | $5.83 | 0 |
| 2017-03-22 | $5.62 | $5.83 | 0 |
| 2017-03-21 | $5.62 | $5.83 | 1,600 |
| 2017-03-20 | $5.59 | $5.79 | 0 |
| 2017-03-17 | $5.59 | $5.79 | 40,000 |
| 2017-03-16 | $5.59 | $5.79 | 0 |
| 2017-03-15 | $5.59 | $5.79 | 0 |
| 2017-03-14 | $5.59 | $5.79 | 0 |
| 2017-03-13 | $5.59 | $5.79 | 0 |
| 2017-03-10 | $5.59 | $5.79 | 50,600 |
| 2017-03-09 | $5.59 | $5.79 | 0 |
| 2017-03-08 | $5.59 | $5.79 | 70,100 |
| 2017-03-07 | $5.59 | $5.79 | 199,000 |
| 2017-03-06 | $5.59 | $5.79 | 0 |
| 2017-03-03 | $5.59 | $5.79 | 450,000 |
| 2017-03-02 | $5.24 | $5.43 | 0 |
| 2017-03-01 | $5.24 | $5.43 | 0 |
| 2017-02-28 | $5.24 | $5.43 | 0 |
| 2017-02-27 | $5.24 | $5.43 | 0 |
| 2017-02-24 | $5.24 | $5.43 | 99,600 |
| 2017-02-23 | $5.24 | $5.43 | 0 |
| 2017-02-22 | $5.24 | $5.43 | 0 |
| 2017-02-21 | $5.24 | $5.43 | 0 |
| 2017-02-17 | $5.24 | $5.43 | 21,400 |
| 2017-02-16 | $5.52 | $5.72 | 0 |
| 2017-02-15 | $5.52 | $5.72 | 73,100 |
| 2017-02-14 | $5.52 | $5.72 | 26,900 |
| 2017-02-13 | $5.52 | $5.72 | 0 |
| 2017-02-10 | $5.52 | $5.72 | 139,600 |
| 2017-02-09 | $5.52 | $5.72 | 500,000 |
| 2017-02-08 | $5.47 | $5.67 | 0 |
| 2017-02-07 | $5.47 | $5.67 | 400,000 |
| 2017-02-06 | $5.39 | $5.59 | 0 |
| 2017-02-03 | $5.39 | $5.59 | 0 |
| 2017-02-02 | $5.39 | $5.59 | 86,900 |
| 2017-02-01 | $5.39 | $5.59 | 0 |
| 2017-01-31 | $5.39 | $5.59 | 150,000 |
| 2017-01-30 | $5.39 | $5.59 | 0 |
| 2017-01-27 | $5.39 | $5.59 | 5,100 |
| 2017-01-26 | $5.39 | $5.59 | 0 |
| 2017-01-25 | $5.39 | $5.59 | 0 |
| 2017-01-24 | $5.39 | $5.59 | 0 |
| 2017-01-23 | $5.39 | $5.59 | 0 |
| 2017-01-20 | $5.39 | $5.59 | 32,800 |
| 2017-01-19 | $5.39 | $5.59 | 225,800 |
| 2017-01-18 | $5.18 | $5.37 | 14,600 |
| 2017-01-17 | $5.45 | $5.65 | 0 |
| 2017-01-13 | $5.45 | $5.65 | 0 |
| 2017-01-12 | $5.45 | $5.65 | 250,000 |
| 2017-01-11 | $5.45 | $5.65 | 0 |
| 2017-01-10 | $5.45 | $5.65 | 275,300 |
| 2017-01-09 | $5.45 | $5.65 | 433,100 |
| 2017-01-06 | $5.64 | $5.85 | 600,000 |
| 2017-01-05 | $5.42 | $5.62 | 0 |
| 2017-01-04 | $5.42 | $5.62 | 0 |
| 2017-01-03 | $5.42 | $5.62 | 0 |