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
- 2017-04-07 to 2026-08-28
- 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 | $7.43 | $7.43 | 255 |
| 2017-12-28 | $7.80 | $7.80 | 403 |
| 2017-12-27 | $7.70 | $7.70 | 221 |
| 2017-12-26 | $8.10 | $8.10 | 0 |
| 2017-12-22 | $8.10 | $8.10 | 366 |
| 2017-12-21 | $7.87 | $7.87 | 225 |
| 2017-12-20 | $7.20 | $7.20 | 0 |
| 2017-12-19 | $7.20 | $7.20 | 0 |
| 2017-12-18 | $7.20 | $7.20 | 66 |
| 2017-12-15 | $6.83 | $6.83 | 166 |
| 2017-12-14 | $7.02 | $7.02 | 403 |
| 2017-12-13 | $7.40 | $7.40 | 599 |
| 2017-12-12 | $6.54 | $6.54 | 0 |
| 2017-12-11 | $6.54 | $6.54 | 66 |
| 2017-12-08 | $6.30 | $6.30 | 708 |
| 2017-12-07 | $6.41 | $6.41 | 30 |
| 2017-12-06 | $6.46 | $6.46 | 5 |
| 2017-12-05 | $5.52 | $5.52 | 0 |
| 2017-12-04 | $5.52 | $5.52 | 121 |
| 2017-12-01 | $5.50 | $5.50 | 545 |
| 2017-11-30 | $5.19 | $5.19 | 25 |
| 2017-11-29 | $6.37 | $6.37 | 645 |
| 2017-11-28 | $6.48 | $6.48 | 475 |
| 2017-11-27 | $6.78 | $6.78 | 15 |
| 2017-11-24 | $6.60 | $6.60 | 23 |
| 2017-11-22 | $5.80 | $5.80 | 0 |
| 2017-11-21 | $5.80 | $5.80 | 325 |
| 2017-11-20 | $6.02 | $6.02 | 1,499 |
| 2017-11-17 | $6.65 | $6.65 | 1,583 |
| 2017-11-16 | $6.76 | $6.76 | 0 |
| 2017-11-15 | $6.76 | $6.76 | 6 |
| 2017-11-14 | $6.54 | $6.54 | 300 |
| 2017-11-13 | $6.90 | $6.90 | 16 |
| 2017-11-10 | $6.30 | $6.30 | 130 |
| 2017-11-09 | $6.30 | $6.30 | 55 |
| 2017-11-08 | $7.18 | $7.18 | 184 |
| 2017-11-07 | $8.20 | $8.20 | 94 |
| 2017-11-06 | $7.90 | $7.90 | 280 |
| 2017-11-03 | $8.49 | $8.49 | 386 |
| 2017-11-02 | $8.08 | $8.08 | 26 |
| 2017-11-01 | $9.00 | $9.00 | 650 |
| 2017-10-31 | $8.92 | $8.92 | 920 |
| 2017-10-30 | $10.64 | $10.64 | 66 |
| 2017-10-27 | $10.39 | $10.39 | 0 |
| 2017-10-26 | $10.39 | $10.39 | 209 |
| 2017-10-25 | $12.00 | $12.00 | 0 |
| 2017-10-24 | $12.00 | $12.00 | 0 |
| 2017-10-23 | $12.00 | $12.00 | 275 |
| 2017-10-20 | $11.82 | $11.82 | 213 |
| 2017-10-19 | $12.51 | $12.51 | 341 |
| 2017-10-18 | $12.68 | $12.68 | 8 |
| 2017-10-17 | $13.52 | $13.52 | 83 |
| 2017-10-16 | $12.98 | $12.98 | 140 |
| 2017-10-13 | $12.96 | $12.96 | 44 |
| 2017-10-12 | $13.53 | $13.53 | 33 |
| 2017-10-11 | $12.78 | $12.78 | 178 |
| 2017-10-10 | $13.98 | $13.98 | 33 |
| 2017-10-09 | $13.00 | $13.00 | 0 |
| 2017-10-06 | $13.00 | $13.00 | 320 |
| 2017-10-05 | $11.82 | $11.82 | 6 |
| 2017-10-04 | $12.02 | $12.02 | 69 |
| 2017-10-03 | $10.98 | $10.98 | 149 |
| 2017-10-02 | $11.89 | $11.89 | 21 |
| 2017-09-29 | $11.88 | $11.88 | 25 |
| 2017-09-28 | $12.30 | $12.30 | 416 |
| 2017-09-27 | $12.24 | $12.24 | 116 |
| 2017-09-26 | $12.60 | $12.60 | 157 |
| 2017-09-25 | $12.92 | $12.92 | 71 |
| 2017-09-22 | $12.96 | $12.96 | 115 |
| 2017-09-21 | $13.18 | $13.18 | 0 |
| 2017-09-20 | $13.18 | $13.18 | 225 |
| 2017-09-19 | $13.86 | $13.86 | 83 |
| 2017-09-18 | $13.92 | $13.92 | 41 |
| 2017-09-15 | $14.63 | $14.63 | 41 |
| 2017-09-14 | $14.70 | $14.70 | 0 |
| 2017-09-13 | $14.70 | $14.70 | 75 |
| 2017-09-12 | $15.00 | $15.00 | 62 |
| 2017-09-11 | $15.26 | $15.26 | 0 |
| 2017-09-08 | $15.26 | $15.26 | 16 |
| 2017-09-07 | $14.88 | $14.88 | 116 |
| 2017-09-06 | $15.89 | $15.89 | 91 |
| 2017-09-05 | $16.50 | $16.50 | 0 |
| 2017-09-01 | $16.50 | $16.50 | 507 |
| 2017-08-31 | $14.16 | $14.16 | 20 |
| 2017-08-30 | $15.14 | $15.14 | 4 |
| 2017-08-29 | $15.40 | $15.40 | 941 |
| 2017-08-28 | $15.78 | $15.78 | 50 |
| 2017-08-25 | $15.96 | $15.96 | 2,566 |
| 2017-08-24 | $14.97 | $14.97 | 4 |
| 2017-08-23 | $13.50 | $13.50 | 195 |
| 2017-08-22 | $13.19 | $13.19 | 43 |
| 2017-08-21 | $13.20 | $13.20 | 0 |
| 2017-08-18 | $13.20 | $13.20 | 8 |
| 2017-08-17 | $12.97 | $12.97 | 350 |
| 2017-08-16 | $12.90 | $12.90 | 111 |
| 2017-08-15 | $12.64 | $12.64 | 19 |
| 2017-08-14 | $12.91 | $12.91 | 298 |
| 2017-08-11 | $12.88 | $12.88 | 33 |
| 2017-08-10 | $13.09 | $13.09 | 266 |
| 2017-08-09 | $13.62 | $13.62 | 20 |
| 2017-08-08 | $13.89 | $13.89 | 115 |
| 2017-08-07 | $13.20 | $13.20 | 140 |
| 2017-08-04 | $14.28 | $14.28 | 49 |
| 2017-08-03 | $13.76 | $13.76 | 275 |
| 2017-08-02 | $13.88 | $13.88 | 0 |
| 2017-08-01 | $13.88 | $13.88 | 205 |
| 2017-07-31 | $14.10 | $14.10 | 21 |
| 2017-07-28 | $14.64 | $14.64 | 308 |
| 2017-07-27 | $14.33 | $14.33 | 55 |
| 2017-07-26 | $15.59 | $15.59 | 150 |
| 2017-07-25 | $15.00 | $15.00 | 0 |
| 2017-07-24 | $15.00 | $15.00 | 286 |
| 2017-07-21 | $15.77 | $15.77 | 22 |
| 2017-07-20 | $16.14 | $16.14 | 175 |
| 2017-07-19 | $16.07 | $16.07 | 12 |
| 2017-07-18 | $15.29 | $15.29 | 166 |
| 2017-07-17 | $15.60 | $15.60 | 62 |
| 2017-07-14 | $14.46 | $14.46 | 172 |
| 2017-07-13 | $14.94 | $14.94 | 375 |
| 2017-07-12 | $15.22 | $15.22 | 131 |
| 2017-07-11 | $16.02 | $16.02 | 858 |
| 2017-07-10 | $15.49 | $15.49 | 326 |
| 2017-07-07 | $15.73 | $15.73 | 293 |
| 2017-07-06 | $15.73 | $15.73 | 84 |
| 2017-07-05 | $15.80 | $15.80 | 390 |
| 2017-07-03 | $15.80 | $15.80 | 41 |
| 2017-06-30 | $15.72 | $15.72 | 62 |
| 2017-06-29 | $16.20 | $16.20 | 214 |
| 2017-06-28 | $16.16 | $16.16 | 213 |
| 2017-06-27 | $16.94 | $16.94 | 339 |
| 2017-06-26 | $17.52 | $17.52 | 552 |
| 2017-06-23 | $16.80 | $16.80 | 359 |
| 2017-06-22 | $17.33 | $17.33 | 353 |
| 2017-06-21 | $16.98 | $16.98 | 104 |
| 2017-06-20 | $17.16 | $17.16 | 1,205 |
| 2017-06-19 | $16.99 | $16.99 | 0 |
| 2017-06-16 | $16.99 | $16.99 | 235 |
| 2017-06-15 | $16.28 | $16.28 | 233 |
| 2017-06-14 | $17.30 | $17.30 | 753 |
| 2017-06-13 | $15.96 | $15.96 | 530 |
| 2017-06-12 | $16.56 | $16.56 | 1,809 |
| 2017-06-09 | $18.13 | $18.13 | 1,101 |
| 2017-06-08 | $18.66 | $18.66 | 1,769 |
| 2017-06-07 | $19.65 | $19.65 | 463 |
| 2017-06-06 | $19.75 | $19.75 | 1,656 |
| 2017-06-05 | $19.26 | $19.26 | 2,116 |
| 2017-06-02 | $20.16 | $20.16 | 3,916 |
| 2017-06-01 | $20.60 | $20.60 | 4,085 |
| 2017-05-31 | $20.94 | $20.94 | 2,435 |
| 2017-05-30 | $21.60 | $21.60 | 3,285 |
| 2017-05-26 | $24.42 | $24.42 | 4,389 |
| 2017-05-25 | $23.93 | $23.93 | 0 |
| 2017-05-24 | $23.93 | $23.93 | 3,224 |
| 2017-05-23 | $23.39 | $23.39 | 4,011 |
| 2017-05-22 | $30.00 | $30.00 | 1,931 |
| 2017-05-19 | $22.50 | $22.50 | 1,400 |
| 2017-05-18 | $20.41 | $20.41 | 874 |
| 2017-05-17 | $21.48 | $21.48 | 1,635 |
| 2017-05-16 | $24.00 | $24.00 | 793 |
| 2017-05-15 | $26.51 | $26.51 | 176 |
| 2017-05-12 | $24.18 | $24.18 | 2 |
| 2017-05-11 | $24.28 | $24.28 | 8 |
| 2017-05-10 | $23.87 | $23.87 | 0 |
| 2017-05-09 | $21.96 | $21.96 | 500 |
| 2017-05-08 | $23.87 | $23.87 | 0 |
| 2017-05-05 | $23.87 | $23.87 | 28 |
| 2017-05-04 | $23.09 | $23.09 | 0 |
| 2017-05-03 | $23.09 | $23.09 | 193 |
| 2017-05-02 | $27.81 | $27.81 | 0 |
| 2017-05-01 | $27.81 | $27.81 | 196 |
| 2017-04-28 | $32.84 | $32.84 | 0 |
| 2017-04-27 | $32.84 | $32.84 | 0 |
| 2017-04-26 | $32.84 | $32.84 | 0 |
| 2017-04-25 | $32.84 | $32.84 | 121 |
| 2017-04-24 | $34.10 | $34.10 | 8 |
| 2017-04-21 | $33.84 | $33.84 | 129 |
| 2017-04-20 | $36.35 | $36.35 | 0 |
| 2017-04-19 | $36.35 | $36.35 | 0 |
| 2017-04-18 | $36.35 | $36.35 | 0 |
| 2017-04-17 | $36.35 | $36.35 | 0 |
| 2017-04-13 | $36.35 | $36.35 | 33 |
| 2017-04-12 | $36.57 | $36.57 | 133 |
| 2017-04-11 | $31.75 | $31.75 | 33 |
| 2017-04-10 | $32.02 | $32.02 | 93 |
| 2017-04-07 | $32.77 | $32.77 | 68 |