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
- 2014-09-02 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 | $9.25 | $9.25 | 75,500 |
| 2017-12-28 | $8.92 | $8.92 | 90,000 |
| 2017-12-27 | $7.90 | $7.90 | 43,700 |
| 2017-12-26 | $7.23 | $7.23 | 20,300 |
| 2017-12-22 | $7.15 | $7.15 | 11,200 |
| 2017-12-21 | $7.13 | $7.13 | 19,400 |
| 2017-12-20 | $7.13 | $7.13 | 19,000 |
| 2017-12-19 | $7.14 | $7.14 | 9,200 |
| 2017-12-18 | $7.12 | $7.12 | 29,600 |
| 2017-12-15 | $7.20 | $7.20 | 30,400 |
| 2017-12-14 | $7.00 | $7.00 | 14,900 |
| 2017-12-13 | $7.08 | $7.08 | 15,400 |
| 2017-12-12 | $7.01 | $7.01 | 10,900 |
| 2017-12-11 | $6.90 | $6.90 | 12,200 |
| 2017-12-08 | $7.09 | $7.09 | 17,300 |
| 2017-12-07 | $6.75 | $6.75 | 14,900 |
| 2017-12-06 | $6.80 | $6.80 | 10,900 |
| 2017-12-05 | $7.00 | $7.00 | 12,700 |
| 2017-12-04 | $7.05 | $7.05 | 12,100 |
| 2017-12-01 | $6.80 | $6.80 | 11,100 |
| 2017-11-30 | $7.02 | $7.01 | 7,200 |
| 2017-11-29 | $7.13 | $7.13 | 9,500 |
| 2017-11-28 | $7.19 | $7.19 | 19,900 |
| 2017-11-27 | $7.05 | $7.05 | 30,700 |
| 2017-11-24 | $7.38 | $7.38 | 18,000 |
| 2017-11-22 | $7.30 | $7.30 | 20,200 |
| 2017-11-21 | $7.13 | $7.13 | 65,100 |
| 2017-11-20 | $6.47 | $6.47 | 6,600 |
| 2017-11-17 | $6.65 | $6.65 | 13,200 |
| 2017-11-16 | $6.45 | $6.45 | 14,800 |
| 2017-11-15 | $6.26 | $6.26 | 12,900 |
| 2017-11-14 | $6.35 | $6.35 | 7,000 |
| 2017-11-13 | $6.23 | $6.23 | 16,000 |
| 2017-11-10 | $6.49 | $6.49 | 7,200 |
| 2017-11-09 | $6.06 | $6.06 | 23,200 |
| 2017-11-08 | $6.36 | $6.36 | 15,900 |
| 2017-11-07 | $6.63 | $6.63 | 8,100 |
| 2017-11-06 | $6.63 | $6.63 | 10,800 |
| 2017-11-03 | $6.59 | $6.59 | 9,600 |
| 2017-11-02 | $6.56 | $6.56 | 7,200 |
| 2017-11-01 | $6.70 | $6.70 | 6,100 |
| 2017-10-31 | $6.65 | $6.65 | 15,300 |
| 2017-10-30 | $6.40 | $6.40 | 7,900 |
| 2017-10-27 | $6.38 | $6.38 | 5,100 |
| 2017-10-26 | $6.40 | $6.40 | 9,800 |
| 2017-10-25 | $6.16 | $6.16 | 25,400 |
| 2017-10-24 | $6.18 | $6.18 | 9,300 |
| 2017-10-23 | $6.25 | $6.25 | 12,100 |
| 2017-10-20 | $6.44 | $6.44 | 17,700 |
| 2017-10-19 | $6.25 | $6.25 | 15,300 |
| 2017-10-18 | $6.68 | $6.68 | 17,300 |
| 2017-10-17 | $7.15 | $7.15 | 11,100 |
| 2017-10-16 | $7.21 | $7.21 | 38,500 |
| 2017-10-13 | $7.60 | $7.60 | 14,200 |
| 2017-10-12 | $7.95 | $7.95 | 18,000 |
| 2017-10-11 | $8.07 | $8.07 | 24,800 |
| 2017-10-10 | $8.00 | $8.00 | 14,400 |
| 2017-10-09 | $8.00 | $8.00 | 19,800 |
| 2017-10-06 | $8.00 | $8.00 | 59,600 |
| 2017-10-05 | $8.35 | $8.35 | 140,900 |
| 2017-10-04 | $6.85 | $6.85 | 8,200 |
| 2017-10-03 | $6.79 | $6.79 | 10,100 |
| 2017-10-02 | $6.60 | $6.60 | 12,200 |
| 2017-09-29 | $6.70 | $6.70 | 20,300 |
| 2017-09-28 | $6.35 | $6.35 | 3,800 |
| 2017-09-27 | $6.18 | $6.18 | 4,900 |
| 2017-09-26 | $6.15 | $6.15 | 6,700 |
| 2017-09-25 | $5.95 | $5.95 | 11,500 |
| 2017-09-22 | $6.16 | $6.16 | 4,700 |
| 2017-09-21 | $6.38 | $6.38 | 5,300 |
| 2017-09-20 | $6.40 | $6.40 | 6,700 |
| 2017-09-19 | $6.32 | $6.32 | 10,000 |
| 2017-09-18 | $6.19 | $6.19 | 10,900 |
| 2017-09-15 | $6.25 | $6.25 | 7,200 |
| 2017-09-14 | $6.55 | $6.55 | 10,600 |
| 2017-09-13 | $6.70 | $6.70 | 25,800 |
| 2017-09-12 | $6.67 | $6.67 | 18,800 |
| 2017-09-11 | $6.10 | $6.10 | 10,200 |
| 2017-09-08 | $6.20 | $6.20 | 14,500 |
| 2017-09-07 | $6.09 | $6.09 | 6,600 |
| 2017-09-06 | $6.10 | $6.10 | 18,300 |
| 2017-09-05 | $6.33 | $6.33 | 25,700 |
| 2017-09-01 | $6.52 | $6.52 | 10,200 |
| 2017-08-31 | $6.46 | $6.46 | 14,200 |
| 2017-08-30 | $6.20 | $6.20 | 10,100 |
| 2017-08-29 | $6.01 | $6.01 | 15,700 |
| 2017-08-28 | $5.70 | $5.70 | 48,200 |
| 2017-08-25 | $6.50 | $6.50 | 15,700 |
| 2017-08-24 | $6.87 | $6.87 | 23,200 |
| 2017-08-23 | $6.45 | $6.45 | 36,600 |
| 2017-08-22 | $6.25 | $6.25 | 19,100 |
| 2017-08-21 | $6.00 | $6.00 | 40,500 |
| 2017-08-18 | $6.70 | $6.70 | 66,400 |
| 2017-08-17 | $6.07 | $6.07 | 50,500 |
| 2017-08-16 | $5.60 | $5.60 | 35,900 |
| 2017-08-15 | $4.90 | $4.90 | 147,100 |
| 2017-08-14 | $5.55 | $5.55 | 116,800 |
| 2017-08-11 | $6.31 | $6.31 | 55,100 |
| 2017-08-10 | $6.87 | $6.87 | 21,900 |
| 2017-08-09 | $6.70 | $6.70 | 43,600 |
| 2017-08-08 | $7.07 | $7.07 | 11,000 |
| 2017-08-07 | $7.19 | $7.19 | 26,400 |
| 2017-08-04 | $7.40 | $7.40 | 14,800 |
| 2017-08-03 | $7.11 | $7.11 | 14,300 |
| 2017-08-02 | $7.33 | $7.33 | 59,500 |
| 2017-08-01 | $7.38 | $7.38 | 48,100 |
| 2017-07-31 | $8.00 | $8.00 | 20,000 |
| 2017-07-28 | $8.16 | $8.16 | 9,100 |
| 2017-07-27 | $8.21 | $8.21 | 19,900 |
| 2017-07-26 | $8.45 | $8.45 | 16,300 |
| 2017-07-25 | $8.27 | $8.27 | 17,300 |
| 2017-07-24 | $8.20 | $8.20 | 42,800 |
| 2017-07-21 | $8.45 | $8.45 | 12,200 |
| 2017-07-20 | $8.25 | $8.25 | 38,300 |
| 2017-07-19 | $8.70 | $8.70 | 41,700 |
| 2017-07-18 | $9.00 | $9.00 | 16,000 |
| 2017-07-17 | $9.15 | $9.15 | 18,300 |
| 2017-07-14 | $9.34 | $9.34 | 10,000 |
| 2017-07-13 | $9.15 | $9.15 | 19,000 |
| 2017-07-12 | $9.20 | $9.20 | 35,900 |
| 2017-07-11 | $9.62 | $9.62 | 10,600 |
| 2017-07-10 | $9.58 | $9.58 | 9,800 |
| 2017-07-07 | $9.60 | $9.60 | 9,600 |
| 2017-07-06 | $9.80 | $9.80 | 6,200 |
| 2017-07-05 | $9.70 | $9.70 | 11,700 |
| 2017-07-03 | $9.45 | $9.45 | 33,300 |
| 2017-06-30 | $10.05 | $10.05 | 29,000 |
| 2017-06-29 | $10.16 | $10.16 | 19,500 |
| 2017-06-28 | $10.49 | $10.49 | 26,600 |
| 2017-06-27 | $10.55 | $10.55 | 38,400 |
| 2017-06-26 | $11.24 | $11.24 | 38,100 |
| 2017-06-23 | $10.80 | $10.80 | 36,100 |
| 2017-06-22 | $10.25 | $10.25 | 15,700 |
| 2017-06-21 | $9.75 | $9.75 | 15,300 |
| 2017-06-20 | $9.69 | $9.69 | 15,700 |
| 2017-06-19 | $9.60 | $9.60 | 24,200 |
| 2017-06-16 | $9.60 | $9.60 | 17,600 |
| 2017-06-15 | $9.53 | $9.53 | 10,900 |
| 2017-06-14 | $9.54 | $9.54 | 19,900 |
| 2017-06-13 | $10.04 | $10.04 | 20,100 |
| 2017-06-12 | $9.67 | $9.67 | 39,500 |
| 2017-06-09 | $10.05 | $10.05 | 21,800 |
| 2017-06-08 | $10.45 | $10.45 | 14,200 |
| 2017-06-07 | $10.47 | $10.47 | 29,300 |
| 2017-06-06 | $10.30 | $10.30 | 23,100 |
| 2017-06-05 | $10.38 | $10.38 | 15,200 |
| 2017-06-02 | $10.69 | $10.69 | 17,700 |
| 2017-06-01 | $10.72 | $10.72 | 43,400 |
| 2017-05-31 | $10.23 | $10.23 | 43,700 |
| 2017-05-30 | $11.15 | $11.15 | 38,400 |
| 2017-05-26 | $11.16 | $11.16 | 18,800 |
| 2017-05-25 | $11.38 | $11.38 | 24,700 |
| 2017-05-24 | $11.04 | $11.04 | 57,700 |
| 2017-05-23 | $11.93 | $11.93 | 136,900 |
| 2017-05-22 | $12.10 | $12.10 | 62,000 |
| 2017-05-19 | $11.58 | $11.58 | 58,500 |
| 2017-05-18 | $10.75 | $10.75 | 73,100 |
| 2017-05-17 | $10.52 | $10.52 | 173,200 |
| 2017-05-16 | $10.75 | $10.75 | 260,400 |
| 2017-05-15 | $7.81 | $7.81 | 184,700 |
| 2017-05-12 | $8.20 | $8.20 | 95,000 |
| 2017-05-11 | $8.90 | $8.90 | 83,000 |
| 2017-05-10 | $9.80 | $9.80 | 31,000 |
| 2017-05-09 | $10.60 | $10.60 | 12,000 |
| 2017-05-08 | $10.37 | $10.37 | 63,500 |
| 2017-05-05 | $10.70 | $10.70 | 40,700 |
| 2017-05-04 | $11.60 | $11.60 | 23,100 |
| 2017-05-03 | $11.71 | $11.71 | 22,400 |
| 2017-05-02 | $11.87 | $11.87 | 20,800 |
| 2017-05-01 | $11.60 | $11.60 | 11,500 |
| 2017-04-28 | $11.56 | $11.56 | 32,600 |
| 2017-04-27 | $12.00 | $12.00 | 12,700 |
| 2017-04-26 | $11.71 | $11.71 | 37,700 |
| 2017-04-25 | $11.74 | $11.74 | 40,400 |
| 2017-04-24 | $12.00 | $12.00 | 17,800 |
| 2017-04-21 | $11.81 | $11.81 | 52,800 |
| 2017-04-20 | $12.50 | $12.50 | 35,600 |
| 2017-04-19 | $12.80 | $12.80 | 44,700 |
| 2017-04-18 | $13.50 | $13.50 | 34,300 |
| 2017-04-17 | $13.30 | $13.30 | 22,100 |
| 2017-04-13 | $12.70 | $12.70 | 40,100 |
| 2017-04-12 | $13.80 | $13.80 | 21,000 |
| 2017-04-11 | $13.34 | $13.34 | 43,700 |
| 2017-04-10 | $13.35 | $13.35 | 63,200 |
| 2017-04-07 | $12.01 | $12.01 | 44,300 |
| 2017-04-06 | $11.99 | $11.99 | 162,700 |
| 2017-04-05 | $13.50 | $13.50 | 72,100 |
| 2017-04-04 | $14.50 | $14.50 | 75,200 |
| 2017-04-03 | $13.85 | $13.85 | 42,300 |
| 2017-03-31 | $13.45 | $13.44 | 43,600 |
| 2017-03-30 | $13.36 | $13.36 | 118,400 |
| 2017-03-29 | $14.70 | $14.70 | 224,600 |
| 2017-03-28 | $14.19 | $14.19 | 105,300 |
| 2017-03-27 | $12.78 | $12.78 | 56,800 |
| 2017-03-24 | $12.25 | $12.25 | 181,000 |
| 2017-03-23 | $11.30 | $11.30 | 56,800 |
| 2017-03-22 | $11.95 | $11.95 | 132,700 |
| 2017-03-21 | $11.30 | $11.30 | 82,300 |
| 2017-03-20 | $10.88 | $10.88 | 51,400 |
| 2017-03-17 | $10.05 | $10.05 | 29,000 |
| 2017-03-16 | $9.72 | $9.72 | 20,200 |
| 2017-03-15 | $9.54 | $9.54 | 11,300 |
| 2017-03-14 | $9.40 | $9.40 | 40,200 |
| 2017-03-13 | $9.50 | $9.50 | 34,200 |
| 2017-03-10 | $9.00 | $9.00 | 15,700 |
| 2017-03-09 | $8.95 | $8.95 | 19,000 |
| 2017-03-08 | $8.72 | $8.72 | 23,300 |
| 2017-03-07 | $8.60 | $8.60 | 35,200 |
| 2017-03-06 | $8.69 | $8.69 | 23,900 |
| 2017-03-03 | $9.00 | $9.00 | 23,300 |
| 2017-03-02 | $8.57 | $8.57 | 48,500 |
| 2017-03-01 | $8.68 | $8.68 | 76,100 |
| 2017-02-28 | $9.75 | $9.75 | 31,000 |
| 2017-02-27 | $10.32 | $10.32 | 58,600 |
| 2017-02-24 | $9.14 | $9.14 | 115,900 |
| 2017-02-23 | $8.58 | $8.58 | 75,200 |
| 2017-02-22 | $9.23 | $9.23 | 162,000 |
| 2017-02-21 | $10.19 | $10.19 | 92,800 |
| 2017-02-17 | $10.90 | $10.90 | 27,300 |
| 2017-02-16 | $11.19 | $11.19 | 45,600 |
| 2017-02-15 | $10.80 | $10.80 | 76,800 |
| 2017-02-14 | $10.28 | $10.28 | 137,100 |
| 2017-02-13 | $11.60 | $11.60 | 65,300 |
| 2017-02-10 | $12.36 | $12.36 | 24,000 |
| 2017-02-09 | $12.20 | $12.20 | 109,100 |
| 2017-02-08 | $13.42 | $13.42 | 16,200 |
| 2017-02-07 | $13.60 | $13.60 | 26,900 |
| 2017-02-06 | $13.61 | $13.61 | 38,900 |
| 2017-02-03 | $13.40 | $13.40 | 18,100 |
| 2017-02-02 | $13.11 | $13.11 | 30,400 |
| 2017-02-01 | $13.55 | $13.55 | 42,900 |
| 2017-01-31 | $14.03 | $14.03 | 54,100 |
| 2017-01-30 | $13.45 | $13.45 | 33,900 |
| 2017-01-27 | $13.22 | $13.22 | 41,400 |
| 2017-01-26 | $13.51 | $13.51 | 33,900 |
| 2017-01-25 | $13.83 | $13.83 | 41,800 |
| 2017-01-24 | $13.60 | $13.60 | 70,100 |
| 2017-01-23 | $13.85 | $13.85 | 68,200 |
| 2017-01-20 | $13.20 | $13.20 | 99,000 |
| 2017-01-19 | $13.10 | $13.10 | 275,700 |
| 2017-01-18 | $13.68 | $13.68 | 352,200 |
| 2017-01-17 | $10.40 | $10.40 | 435,300 |
| 2017-01-13 | $14.05 | $14.05 | 659,900 |
| 2017-01-12 | $19.00 | $19.00 | 741,700 |
| 2017-01-11 | $15.00 | $15.00 | 307,300 |
| 2017-01-10 | $11.74 | $11.74 | 306,500 |
| 2017-01-09 | $10.30 | $10.30 | 238,000 |
| 2017-01-06 | $8.88 | $8.88 | 59,100 |
| 2017-01-05 | $8.44 | $8.44 | 24,000 |
| 2017-01-04 | $8.40 | $8.40 | 47,200 |
| 2017-01-03 | $8.95 | $8.95 | 56,700 |