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
- 1996-09-27 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 | $6.24 | $6.24 | 1,800 |
| 2017-12-28 | $6.16 | $6.16 | 3,300 |
| 2017-12-27 | $6.16 | $6.16 | 1,900 |
| 2017-12-26 | $6.12 | $6.12 | 22,500 |
| 2017-12-22 | $6.27 | $6.27 | 23,600 |
| 2017-12-21 | $6.11 | $6.11 | 7,500 |
| 2017-12-20 | $6.20 | $6.20 | 0 |
| 2017-12-19 | $6.20 | $6.20 | 11,800 |
| 2017-12-18 | $6.20 | $6.20 | 4,400 |
| 2017-12-15 | $6.20 | $6.20 | 5,100 |
| 2017-12-14 | $6.25 | $6.25 | 0 |
| 2017-12-13 | $6.25 | $6.25 | 16,200 |
| 2017-12-12 | $6.20 | $6.20 | 1,500 |
| 2017-12-11 | $6.17 | $6.17 | 500 |
| 2017-12-08 | $6.27 | $6.27 | 2,000 |
| 2017-12-07 | $6.21 | $6.21 | 400 |
| 2017-12-06 | $6.20 | $6.20 | 6,100 |
| 2017-12-05 | $6.24 | $6.24 | 1,900 |
| 2017-12-04 | $6.22 | $6.22 | 1,500 |
| 2017-12-01 | $6.33 | $6.33 | 3,000 |
| 2017-11-30 | $6.26 | $6.26 | 6,700 |
| 2017-11-29 | $6.20 | $6.20 | 9,100 |
| 2017-11-28 | $6.12 | $6.12 | 1,200 |
| 2017-11-27 | $6.11 | $6.11 | 3,400 |
| 2017-11-24 | $6.15 | $6.15 | 2,000 |
| 2017-11-22 | $6.04 | $6.04 | 3,800 |
| 2017-11-21 | $6.21 | $6.21 | 2,400 |
| 2017-11-20 | $6.27 | $6.27 | 36,000 |
| 2017-11-17 | $6.29 | $6.29 | 20,600 |
| 2017-11-16 | $6.30 | $6.30 | 2,600 |
| 2017-11-15 | $6.36 | $6.36 | 49,500 |
| 2017-11-14 | $6.41 | $6.41 | 4,900 |
| 2017-11-13 | $6.50 | $6.50 | 27,400 |
| 2017-11-10 | $6.51 | $6.51 | 3,000 |
| 2017-11-09 | $6.49 | $6.49 | 6,700 |
| 2017-11-08 | $6.63 | $6.63 | 49,300 |
| 2017-11-07 | $6.50 | $6.50 | 7,400 |
| 2017-11-06 | $6.55 | $6.55 | 3,400 |
| 2017-11-03 | $6.51 | $6.51 | 1,100 |
| 2017-11-02 | $6.51 | $6.51 | 7,900 |
| 2017-11-01 | $6.50 | $6.50 | 2,500 |
| 2017-10-31 | $6.50 | $6.50 | 78,600 |
| 2017-10-30 | $6.50 | $6.50 | 92,800 |
| 2017-10-27 | $6.50 | $6.50 | 55,100 |
| 2017-10-26 | $6.45 | $6.45 | 7,500 |
| 2017-10-25 | $6.48 | $6.48 | 600 |
| 2017-10-24 | $6.47 | $6.47 | 6,200 |
| 2017-10-23 | $6.42 | $6.42 | 500 |
| 2017-10-20 | $6.42 | $6.42 | 600 |
| 2017-10-19 | $6.53 | $6.53 | 1,900 |
| 2017-10-18 | $6.47 | $6.47 | 700 |
| 2017-10-17 | $6.52 | $6.52 | 13,800 |
| 2017-10-16 | $6.53 | $6.53 | 2,900 |
| 2017-10-13 | $6.50 | $6.50 | 7,600 |
| 2017-10-12 | $6.42 | $6.42 | 7,200 |
| 2017-10-11 | $6.48 | $6.48 | 5,900 |
| 2017-10-10 | $6.57 | $6.57 | 1,500 |
| 2017-10-09 | $6.71 | $6.71 | 11,600 |
| 2017-10-06 | $6.62 | $6.62 | 2,000 |
| 2017-10-05 | $6.67 | $6.67 | 1,600 |
| 2017-10-04 | $6.51 | $6.51 | 3,100 |
| 2017-10-03 | $6.51 | $6.51 | 14,800 |
| 2017-10-02 | $6.33 | $6.33 | 15,200 |
| 2017-09-29 | $6.52 | $6.52 | 27,800 |
| 2017-09-28 | $6.70 | $6.70 | 16,900 |
| 2017-09-27 | $6.80 | $6.80 | 1,200 |
| 2017-09-26 | $6.53 | $6.53 | 5,200 |
| 2017-09-25 | $6.41 | $6.41 | 7,800 |
| 2017-09-22 | $6.57 | $6.57 | 4,600 |
| 2017-09-21 | $6.57 | $6.57 | 6,200 |
| 2017-09-20 | $6.60 | $6.60 | 6,300 |
| 2017-09-19 | $6.55 | $6.55 | 13,800 |
| 2017-09-18 | $6.40 | $6.40 | 5,600 |
| 2017-09-15 | $6.48 | $6.48 | 23,100 |
| 2017-09-14 | $6.78 | $6.78 | 8,900 |
| 2017-09-13 | $6.78 | $6.78 | 11,200 |
| 2017-09-12 | $6.61 | $6.61 | 4,000 |
| 2017-09-11 | $6.77 | $6.77 | 11,200 |
| 2017-09-08 | $6.93 | $6.93 | 13,200 |
| 2017-09-07 | $6.86 | $6.86 | 7,600 |
| 2017-09-06 | $6.95 | $6.95 | 53,900 |
| 2017-09-05 | $6.84 | $6.84 | 37,100 |
| 2017-09-01 | $6.30 | $6.30 | 10,000 |
| 2017-08-31 | $6.40 | $6.40 | 58,900 |
| 2017-08-30 | $6.57 | $6.57 | 14,600 |
| 2017-08-29 | $6.66 | $6.66 | 6,500 |
| 2017-08-28 | $6.53 | $6.53 | 4,200 |
| 2017-08-25 | $6.64 | $6.64 | 6,300 |
| 2017-08-24 | $6.57 | $6.57 | 6,000 |
| 2017-08-23 | $6.72 | $6.72 | 1,200 |
| 2017-08-22 | $6.70 | $6.70 | 3,400 |
| 2017-08-21 | $6.64 | $6.64 | 5,500 |
| 2017-08-18 | $6.73 | $6.73 | 7,900 |
| 2017-08-17 | $6.79 | $6.79 | 7,800 |
| 2017-08-16 | $6.84 | $6.84 | 1,600 |
| 2017-08-15 | $6.82 | $6.82 | 2,700 |
| 2017-08-14 | $6.99 | $6.99 | 11,000 |
| 2017-08-11 | $7.01 | $7.01 | 3,000 |
| 2017-08-10 | $7.00 | $7.00 | 5,900 |
| 2017-08-09 | $7.02 | $7.02 | 3,800 |
| 2017-08-08 | $7.02 | $7.02 | 3,300 |
| 2017-08-07 | $7.03 | $7.03 | 1,500 |
| 2017-08-04 | $7.04 | $7.04 | 7,000 |
| 2017-08-03 | $7.10 | $7.10 | 41,000 |
| 2017-08-02 | $7.19 | $7.19 | 49,600 |
| 2017-08-01 | $7.05 | $7.05 | 1,200 |
| 2017-07-31 | $7.10 | $7.10 | 8,600 |
| 2017-07-28 | $7.16 | $7.16 | 6,000 |
| 2017-07-27 | $6.89 | $6.89 | 4,300 |
| 2017-07-26 | $6.94 | $6.94 | 6,200 |
| 2017-07-25 | $7.00 | $7.00 | 7,100 |
| 2017-07-24 | $6.98 | $6.98 | 13,900 |
| 2017-07-21 | $7.02 | $7.02 | 6,400 |
| 2017-07-20 | $7.06 | $7.06 | 8,300 |
| 2017-07-19 | $7.06 | $7.06 | 6,500 |
| 2017-07-18 | $6.98 | $6.98 | 9,700 |
| 2017-07-17 | $7.08 | $7.08 | 6,000 |
| 2017-07-14 | $7.01 | $7.01 | 5,400 |
| 2017-07-13 | $7.04 | $7.04 | 89,100 |
| 2017-07-12 | $6.92 | $6.92 | 3,500 |
| 2017-07-11 | $6.93 | $6.93 | 7,600 |
| 2017-07-10 | $6.90 | $6.90 | 2,700 |
| 2017-07-07 | $6.88 | $6.88 | 2,300 |
| 2017-07-06 | $6.93 | $6.93 | 13,100 |
| 2017-07-05 | $6.90 | $6.90 | 12,700 |
| 2017-07-03 | $6.93 | $6.93 | 1,100 |
| 2017-06-30 | $6.80 | $6.80 | 39,700 |
| 2017-06-29 | $6.82 | $6.82 | 10,100 |
| 2017-06-28 | $6.86 | $6.86 | 9,600 |
| 2017-06-27 | $6.66 | $6.66 | 4,900 |
| 2017-06-26 | $6.74 | $6.74 | 4,300 |
| 2017-06-23 | $6.96 | $6.96 | 13,400 |
| 2017-06-22 | $6.95 | $6.95 | 80,000 |
| 2017-06-21 | $6.94 | $6.94 | 24,600 |
| 2017-06-20 | $6.97 | $6.97 | 59,200 |
| 2017-06-19 | $6.99 | $6.99 | 53,700 |
| 2017-06-16 | $7.01 | $7.01 | 32,200 |
| 2017-06-15 | $6.97 | $6.97 | 5,900 |
| 2017-06-14 | $6.99 | $6.99 | 13,500 |
| 2017-06-13 | $6.96 | $6.96 | 22,800 |
| 2017-06-12 | $6.77 | $6.77 | 67,500 |
| 2017-06-09 | $6.92 | $6.92 | 24,200 |
| 2017-06-08 | $6.99 | $6.99 | 388,200 |
| 2017-06-07 | $7.08 | $7.08 | 375,900 |
| 2017-06-06 | $7.11 | $7.11 | 28,200 |
| 2017-06-05 | $7.13 | $7.13 | 10,200 |
| 2017-06-02 | $7.12 | $7.12 | 22,800 |
| 2017-06-01 | $7.13 | $7.13 | 42,900 |
| 2017-05-31 | $7.11 | $7.11 | 19,200 |
| 2017-05-30 | $7.12 | $7.12 | 1,300 |
| 2017-05-26 | $7.26 | $7.26 | 100 |
| 2017-05-25 | $7.13 | $7.13 | 6,000 |
| 2017-05-24 | $7.19 | $7.19 | 7,200 |
| 2017-05-23 | $7.10 | $7.10 | 2,700 |
| 2017-05-22 | $7.10 | $7.10 | 49,300 |
| 2017-05-19 | $7.23 | $7.23 | 4,000 |
| 2017-05-18 | $7.23 | $7.23 | 28,000 |
| 2017-05-17 | $7.10 | $7.10 | 27,800 |
| 2017-05-16 | $7.16 | $7.16 | 32,300 |
| 2017-05-15 | $7.20 | $7.20 | 1,700 |
| 2017-05-12 | $7.25 | $7.25 | 2,900 |
| 2017-05-11 | $7.16 | $7.16 | 10,100 |
| 2017-05-10 | $7.29 | $7.29 | 51,800 |
| 2017-05-09 | $7.30 | $7.30 | 25,800 |
| 2017-05-08 | $7.27 | $7.27 | 22,200 |
| 2017-05-05 | $7.13 | $7.13 | 25,700 |
| 2017-05-04 | $7.27 | $7.27 | 7,800 |
| 2017-05-03 | $7.17 | $7.17 | 22,900 |
| 2017-05-02 | $7.29 | $7.29 | 2,900 |
| 2017-05-01 | $7.50 | $7.50 | 10,100 |
| 2017-04-28 | $7.27 | $7.27 | 8,200 |
| 2017-04-27 | $7.10 | $7.10 | 57,000 |
| 2017-04-26 | $7.43 | $7.43 | 22,100 |
| 2017-04-25 | $7.49 | $7.49 | 5,300 |
| 2017-04-24 | $7.52 | $7.52 | 15,900 |
| 2017-04-21 | $7.49 | $7.49 | 17,700 |
| 2017-04-20 | $7.50 | $7.50 | 23,900 |
| 2017-04-19 | $7.64 | $7.64 | 11,800 |
| 2017-04-18 | $7.40 | $7.40 | 5,700 |
| 2017-04-17 | $7.50 | $7.50 | 5,100 |
| 2017-04-13 | $7.32 | $7.32 | 389,600 |
| 2017-04-12 | $7.21 | $7.21 | 2,000 |
| 2017-04-11 | $7.29 | $7.29 | 5,500 |
| 2017-04-10 | $7.24 | $7.24 | 3,400 |
| 2017-04-07 | $7.09 | $7.09 | 5,800 |
| 2017-04-06 | $7.05 | $7.05 | 1,500 |
| 2017-04-05 | $7.02 | $7.02 | 22,400 |
| 2017-04-04 | $7.17 | $7.17 | 6,200 |
| 2017-04-03 | $7.44 | $7.44 | 12,300 |
| 2017-03-31 | $7.45 | $7.45 | 10,100 |
| 2017-03-30 | $7.35 | $7.35 | 14,700 |
| 2017-03-29 | $7.34 | $7.34 | 16,800 |
| 2017-03-28 | $7.69 | $7.69 | 55,800 |
| 2017-03-27 | $7.54 | $7.54 | 22,300 |
| 2017-03-24 | $7.62 | $7.62 | 2,600 |
| 2017-03-23 | $7.68 | $7.68 | 23,900 |
| 2017-03-22 | $7.79 | $7.79 | 88,700 |
| 2017-03-21 | $7.73 | $7.73 | 15,600 |
| 2017-03-20 | $7.65 | $7.65 | 70,700 |
| 2017-03-17 | $7.27 | $7.27 | 85,500 |
| 2017-03-16 | $7.37 | $7.37 | 40,100 |
| 2017-03-15 | $7.06 | $7.06 | 59,500 |
| 2017-03-14 | $7.12 | $7.12 | 67,700 |
| 2017-03-13 | $7.06 | $7.06 | 15,400 |
| 2017-03-10 | $7.07 | $7.07 | 19,600 |
| 2017-03-09 | $6.92 | $6.92 | 22,000 |
| 2017-03-08 | $7.01 | $7.01 | 107,000 |
| 2017-03-07 | $6.57 | $6.57 | 204,100 |
| 2017-03-06 | $6.54 | $6.54 | 228,000 |
| 2017-03-03 | $6.55 | $6.55 | 410,700 |
| 2017-03-02 | $7.02 | $7.02 | 19,900 |
| 2017-03-01 | $7.00 | $7.00 | 26,000 |
| 2017-02-28 | $6.94 | $6.94 | 10,100 |
| 2017-02-27 | $7.01 | $7.01 | 21,900 |
| 2017-02-24 | $6.92 | $6.92 | 130,300 |
| 2017-02-23 | $6.70 | $6.70 | 78,000 |
| 2017-02-22 | $6.93 | $6.93 | 37,300 |
| 2017-02-21 | $6.61 | $6.61 | 6,100 |
| 2017-02-17 | $6.50 | $6.50 | 2,900 |
| 2017-02-16 | $6.45 | $6.45 | 14,300 |
| 2017-02-15 | $6.66 | $6.66 | 1,000 |
| 2017-02-14 | $6.64 | $6.64 | 12,200 |
| 2017-02-13 | $6.57 | $6.57 | 1,900 |
| 2017-02-10 | $6.72 | $6.72 | 14,500 |
| 2017-02-09 | $6.73 | $6.73 | 8,200 |
| 2017-02-08 | $6.58 | $6.58 | 16,800 |
| 2017-02-07 | $6.65 | $6.65 | 24,100 |
| 2017-02-06 | $6.63 | $6.63 | 76,600 |
| 2017-02-03 | $6.69 | $6.69 | 12,600 |
| 2017-02-02 | $6.89 | $6.89 | 5,900 |
| 2017-02-01 | $6.96 | $6.96 | 23,500 |
| 2017-01-31 | $7.00 | $7.00 | 39,500 |
| 2017-01-30 | $6.82 | $6.82 | 16,800 |
| 2017-01-27 | $7.03 | $7.03 | 696,600 |
| 2017-01-26 | $7.17 | $7.17 | 6,700 |
| 2017-01-25 | $7.20 | $7.20 | 2,900 |
| 2017-01-24 | $7.30 | $7.30 | 1,500 |
| 2017-01-23 | $7.34 | $7.34 | 3,700 |
| 2017-01-20 | $7.31 | $7.31 | 600 |
| 2017-01-19 | $7.39 | $7.39 | 0 |
| 2017-01-18 | $7.39 | $7.39 | 200 |
| 2017-01-17 | $7.38 | $7.38 | 800 |
| 2017-01-13 | $7.49 | $7.49 | 4,600 |
| 2017-01-12 | $7.50 | $7.50 | 11,600 |
| 2017-01-11 | $7.45 | $7.45 | 4,500 |
| 2017-01-10 | $7.36 | $7.36 | 300 |
| 2017-01-09 | $7.25 | $7.25 | 1,600 |
| 2017-01-06 | $7.39 | $7.39 | 15,100 |
| 2017-01-05 | $7.39 | $7.39 | 0 |
| 2017-01-04 | $7.39 | $7.39 | 1,100 |
| 2017-01-03 | $7.52 | $7.52 | 6,100 |