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
- 2008-06-24 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 | $6.30 | $7.67 | 10,600 |
| 2017-12-28 | $6.50 | $7.91 | 0 |
| 2017-12-27 | $6.50 | $7.91 | 17,600 |
| 2017-12-26 | $6.61 | $8.05 | 0 |
| 2017-12-22 | $6.61 | $8.05 | 0 |
| 2017-12-21 | $6.61 | $8.05 | 700 |
| 2017-12-20 | $6.52 | $7.94 | 300 |
| 2017-12-19 | $6.54 | $7.96 | 2,400 |
| 2017-12-18 | $6.51 | $7.92 | 1,500 |
| 2017-12-15 | $6.50 | $7.91 | 0 |
| 2017-12-14 | $6.50 | $7.91 | 0 |
| 2017-12-13 | $6.50 | $7.91 | 200 |
| 2017-12-12 | $6.53 | $7.95 | 2,700 |
| 2017-12-11 | $6.59 | $8.02 | 0 |
| 2017-12-08 | $6.59 | $8.02 | 0 |
| 2017-12-07 | $6.59 | $8.02 | 0 |
| 2017-12-06 | $6.59 | $8.02 | 0 |
| 2017-12-05 | $6.59 | $8.02 | 0 |
| 2017-12-04 | $6.59 | $8.02 | 0 |
| 2017-12-01 | $6.59 | $8.02 | 0 |
| 2017-11-30 | $6.59 | $8.02 | 500 |
| 2017-11-29 | $6.72 | $8.18 | 16,000 |
| 2017-11-28 | $6.60 | $8.03 | 0 |
| 2017-11-27 | $6.60 | $8.03 | 1,700 |
| 2017-11-24 | $6.36 | $7.74 | 0 |
| 2017-11-22 | $6.36 | $7.74 | 1,100 |
| 2017-11-21 | $6.40 | $7.79 | 0 |
| 2017-11-20 | $6.40 | $7.79 | 4,500 |
| 2017-11-17 | $6.27 | $7.63 | 0 |
| 2017-11-16 | $6.27 | $7.63 | 0 |
| 2017-11-15 | $6.27 | $7.63 | 0 |
| 2017-11-14 | $6.27 | $7.63 | 400 |
| 2017-11-13 | $6.41 | $7.80 | 0 |
| 2017-11-10 | $6.41 | $7.80 | 200 |
| 2017-11-09 | $6.34 | $7.72 | 0 |
| 2017-11-08 | $6.34 | $7.72 | 0 |
| 2017-11-07 | $6.34 | $7.72 | 1,100 |
| 2017-11-06 | $6.40 | $7.79 | 37,900 |
| 2017-11-03 | $6.84 | $8.33 | 0 |
| 2017-11-02 | $6.84 | $8.33 | 50,300 |
| 2017-11-01 | $7.01 | $8.53 | 0 |
| 2017-10-31 | $7.01 | $8.53 | 0 |
| 2017-10-30 | $7.01 | $8.53 | 0 |
| 2017-10-27 | $7.01 | $8.53 | 0 |
| 2017-10-26 | $7.01 | $8.53 | 5,400 |
| 2017-10-25 | $6.47 | $7.88 | 0 |
| 2017-10-24 | $6.47 | $7.88 | 3,700 |
| 2017-10-23 | $6.75 | $8.22 | 10,000 |
| 2017-10-20 | $6.50 | $7.91 | 1,200 |
| 2017-10-19 | $6.57 | $8.00 | 0 |
| 2017-10-18 | $6.57 | $8.00 | 0 |
| 2017-10-17 | $6.57 | $7.94 | 2,000 |
| 2017-10-16 | $6.59 | $7.96 | 0 |
| 2017-10-13 | $6.59 | $7.96 | 120,700 |
| 2017-10-12 | $6.52 | $7.88 | 0 |
| 2017-10-11 | $6.52 | $7.88 | 0 |
| 2017-10-10 | $6.52 | $7.88 | 13,800 |
| 2017-10-09 | $6.70 | $8.10 | 3,300 |
| 2017-10-06 | $6.64 | $8.03 | 105,600 |
| 2017-10-05 | $6.60 | $7.98 | 3,700 |
| 2017-10-04 | $6.57 | $7.94 | 300,000 |
| 2017-10-03 | $6.92 | $8.36 | 0 |
| 2017-10-02 | $6.92 | $8.36 | 0 |
| 2017-09-29 | $6.92 | $8.36 | 1,800 |
| 2017-09-28 | $6.87 | $8.30 | 0 |
| 2017-09-27 | $6.87 | $8.30 | 201,400 |
| 2017-09-26 | $6.52 | $7.88 | 3,000 |
| 2017-09-25 | $6.52 | $7.88 | 500 |
| 2017-09-22 | $7.06 | $8.53 | 4,100 |
| 2017-09-21 | $6.67 | $8.06 | 3,500 |
| 2017-09-20 | $6.65 | $8.04 | 0 |
| 2017-09-19 | $6.65 | $8.04 | 3,500 |
| 2017-09-18 | $6.70 | $8.10 | 0 |
| 2017-09-15 | $6.70 | $8.10 | 0 |
| 2017-09-14 | $6.70 | $8.10 | 6,000 |
| 2017-09-13 | $6.60 | $7.98 | 2,600 |
| 2017-09-12 | $6.55 | $7.92 | 2,500 |
| 2017-09-11 | $6.33 | $7.65 | 0 |
| 2017-09-08 | $6.33 | $7.65 | 604,000 |
| 2017-09-07 | $6.25 | $7.55 | 397,000 |
| 2017-09-06 | $6.25 | $7.55 | 1,600 |
| 2017-09-05 | $6.25 | $7.55 | 7,700 |
| 2017-09-01 | $6.38 | $7.71 | 102,600 |
| 2017-08-31 | $6.38 | $7.71 | 3,700 |
| 2017-08-30 | $6.69 | $8.09 | 1,000 |
| 2017-08-29 | $6.40 | $7.74 | 0 |
| 2017-08-28 | $6.40 | $7.74 | 10,500 |
| 2017-08-25 | $6.39 | $7.72 | 600 |
| 2017-08-24 | $6.41 | $7.75 | 10,300 |
| 2017-08-23 | $6.30 | $7.61 | 600 |
| 2017-08-22 | $6.33 | $7.65 | 1,600 |
| 2017-08-21 | $6.58 | $7.95 | 0 |
| 2017-08-18 | $6.58 | $7.95 | 0 |
| 2017-08-17 | $6.58 | $7.95 | 0 |
| 2017-08-16 | $6.58 | $7.95 | 1,000 |
| 2017-08-15 | $6.85 | $8.28 | 0 |
| 2017-08-14 | $6.85 | $8.28 | 2,000 |
| 2017-08-11 | $6.63 | $8.01 | 5,000 |
| 2017-08-10 | $6.63 | $8.01 | 0 |
| 2017-08-09 | $6.63 | $8.01 | 457,900 |
| 2017-08-08 | $6.88 | $8.32 | 800 |
| 2017-08-07 | $6.70 | $8.10 | 0 |
| 2017-08-04 | $6.70 | $8.10 | 7,200 |
| 2017-08-03 | $6.70 | $8.10 | 18,600 |
| 2017-08-02 | $6.70 | $8.10 | 0 |
| 2017-08-01 | $6.70 | $8.01 | 500 |
| 2017-07-31 | $6.73 | $8.05 | 0 |
| 2017-07-28 | $6.73 | $8.05 | 0 |
| 2017-07-27 | $6.73 | $8.05 | 40,000 |
| 2017-07-26 | $6.85 | $8.19 | 0 |
| 2017-07-25 | $6.85 | $8.19 | 0 |
| 2017-07-24 | $6.85 | $8.19 | 0 |
| 2017-07-21 | $6.85 | $8.19 | 500 |
| 2017-07-20 | $6.66 | $7.96 | 80,000 |
| 2017-07-19 | $6.69 | $8.00 | 0 |
| 2017-07-18 | $6.69 | $8.00 | 250,000 |
| 2017-07-17 | $6.69 | $8.00 | 1,400 |
| 2017-07-14 | $6.64 | $7.94 | 0 |
| 2017-07-13 | $6.64 | $7.94 | 400 |
| 2017-07-12 | $6.64 | $7.94 | 0 |
| 2017-07-11 | $6.64 | $7.94 | 0 |
| 2017-07-10 | $6.64 | $7.94 | 27,700 |
| 2017-07-07 | $6.63 | $7.93 | 100 |
| 2017-07-06 | $6.66 | $7.96 | 200 |
| 2017-07-05 | $6.61 | $7.91 | 81,280 |
| 2017-07-03 | $6.57 | $7.86 | 1,016 |
| 2017-06-30 | $6.62 | $7.92 | 84,430 |
| 2017-06-29 | $6.69 | $8.00 | 119,583 |
| 2017-06-28 | $6.38 | $7.63 | 0 |
| 2017-06-27 | $6.38 | $7.63 | 0 |
| 2017-06-26 | $6.38 | $7.63 | 102 |
| 2017-06-23 | $6.31 | $7.54 | 0 |
| 2017-06-22 | $6.31 | $7.54 | 408,330 |
| 2017-06-21 | $6.31 | $7.54 | 0 |
| 2017-06-20 | $6.31 | $7.54 | 1,016 |
| 2017-06-19 | $6.43 | $7.69 | 4,572 |
| 2017-06-16 | $6.34 | $7.58 | 1,016 |
| 2017-06-15 | $6.94 | $8.30 | 0 |
| 2017-06-14 | $6.94 | $8.30 | 0 |
| 2017-06-13 | $6.94 | $8.30 | 0 |
| 2017-06-12 | $6.94 | $8.30 | 50,902 |
| 2017-06-09 | $6.60 | $7.90 | 3,454 |
| 2017-06-08 | $6.26 | $7.49 | 0 |
| 2017-06-07 | $6.26 | $7.49 | 16,561 |
| 2017-06-06 | $6.34 | $7.58 | 101,600 |
| 2017-06-05 | $6.34 | $7.58 | 0 |
| 2017-06-02 | $6.34 | $7.58 | 0 |
| 2017-06-01 | $6.34 | $7.58 | 0 |
| 2017-05-31 | $6.34 | $7.58 | 0 |
| 2017-05-30 | $6.34 | $7.58 | 0 |
| 2017-05-26 | $6.34 | $7.58 | 0 |
| 2017-05-25 | $6.34 | $7.58 | 0 |
| 2017-05-24 | $6.34 | $7.58 | 0 |
| 2017-05-23 | $6.34 | $7.58 | 1,118 |
| 2017-05-22 | $6.18 | $7.39 | 254,000 |
| 2017-05-19 | $6.18 | $7.39 | 0 |
| 2017-05-18 | $6.18 | $7.39 | 8,128 |
| 2017-05-17 | $6.84 | $8.18 | 0 |
| 2017-05-16 | $6.84 | $8.18 | 0 |
| 2017-05-15 | $6.84 | $8.18 | 203 |
| 2017-05-12 | $6.53 | $7.80 | 0 |
| 2017-05-11 | $6.53 | $7.80 | 0 |
| 2017-05-10 | $6.53 | $7.80 | 0 |
| 2017-05-09 | $6.53 | $7.80 | 0 |
| 2017-05-08 | $6.53 | $7.80 | 0 |
| 2017-05-05 | $6.53 | $7.80 | 69,494 |
| 2017-05-04 | $6.53 | $7.80 | 59,538 |
| 2017-05-03 | $6.46 | $7.72 | 0 |
| 2017-05-02 | $6.46 | $7.72 | 508 |
| 2017-05-01 | $6.46 | $7.72 | 0 |
| 2017-04-28 | $6.46 | $7.72 | 71,933 |
| 2017-04-27 | $6.27 | $7.50 | 0 |
| 2017-04-26 | $6.27 | $7.43 | 3,048 |
| 2017-04-25 | $6.48 | $7.67 | 2,540 |
| 2017-04-24 | $6.24 | $7.39 | 509,321 |
| 2017-04-21 | $6.16 | $7.30 | 1,016 |
| 2017-04-20 | $5.77 | $6.83 | 0 |
| 2017-04-19 | $5.77 | $6.83 | 1,016 |
| 2017-04-18 | $5.86 | $6.94 | 6,198 |
| 2017-04-17 | $5.76 | $6.82 | 0 |
| 2017-04-13 | $5.76 | $6.82 | 0 |
| 2017-04-12 | $5.76 | $6.82 | 0 |
| 2017-04-11 | $5.76 | $6.82 | 0 |
| 2017-04-10 | $5.76 | $6.82 | 0 |
| 2017-04-07 | $5.76 | $6.82 | 0 |
| 2017-04-06 | $5.76 | $6.82 | 0 |
| 2017-04-05 | $5.76 | $6.82 | 0 |
| 2017-04-04 | $5.76 | $6.82 | 508 |
| 2017-04-03 | $5.91 | $7.00 | 2,337 |
| 2017-03-31 | $5.91 | $7.00 | 102 |
| 2017-03-30 | $5.93 | $7.02 | 508 |
| 2017-03-29 | $6.04 | $7.16 | 336,906 |
| 2017-03-28 | $5.98 | $7.09 | 1,016 |
| 2017-03-27 | $5.92 | $7.01 | 0 |
| 2017-03-24 | $5.92 | $7.01 | 173,126 |
| 2017-03-23 | $5.92 | $7.01 | 0 |
| 2017-03-22 | $5.92 | $7.01 | 610 |
| 2017-03-21 | $5.56 | $6.59 | 2,032 |
| 2017-03-20 | $5.56 | $6.59 | 0 |
| 2017-03-17 | $5.56 | $6.59 | 0 |
| 2017-03-16 | $5.56 | $6.59 | 23,470 |
| 2017-03-15 | $5.56 | $6.59 | 0 |
| 2017-03-14 | $5.56 | $6.59 | 3,048 |
| 2017-03-13 | $5.56 | $6.59 | 0 |
| 2017-03-10 | $5.56 | $6.59 | 23,470 |
| 2017-03-09 | $5.56 | $6.59 | 1,422 |
| 2017-03-08 | $5.79 | $6.86 | 3,658 |
| 2017-03-07 | $5.38 | $6.38 | 0 |
| 2017-03-06 | $5.38 | $6.38 | 0 |
| 2017-03-03 | $5.38 | $6.38 | 2,235 |
| 2017-03-02 | $5.30 | $6.27 | 813 |
| 2017-03-01 | $5.10 | $6.04 | 0 |
| 2017-02-28 | $5.10 | $6.04 | 0 |
| 2017-02-27 | $5.10 | $6.04 | 0 |
| 2017-02-24 | $5.10 | $6.04 | 342,189 |
| 2017-02-23 | $5.22 | $6.18 | 737,210 |
| 2017-02-22 | $5.22 | $6.18 | 1,016 |
| 2017-02-21 | $5.31 | $6.28 | 0 |
| 2017-02-17 | $5.31 | $6.28 | 0 |
| 2017-02-16 | $5.31 | $6.28 | 34,544 |
| 2017-02-15 | $5.31 | $6.28 | 0 |
| 2017-02-14 | $5.31 | $6.28 | 279,806 |
| 2017-02-13 | $5.44 | $6.45 | 0 |
| 2017-02-10 | $5.44 | $6.45 | 204,216 |
| 2017-02-09 | $5.27 | $6.24 | 0 |
| 2017-02-08 | $5.27 | $6.24 | 27,127 |
| 2017-02-07 | $5.53 | $6.55 | 355,600 |
| 2017-02-06 | $5.53 | $6.55 | 0 |
| 2017-02-03 | $5.53 | $6.55 | 711 |
| 2017-02-02 | $5.46 | $6.47 | 214,782 |
| 2017-02-01 | $5.46 | $6.47 | 0 |
| 2017-01-31 | $5.46 | $6.47 | 5,283 |
| 2017-01-30 | $5.36 | $6.35 | 204,013 |
| 2017-01-27 | $5.80 | $6.80 | 0 |
| 2017-01-26 | $5.80 | $6.80 | 1,422 |
| 2017-01-25 | $5.46 | $6.41 | 6,299 |
| 2017-01-24 | $5.41 | $6.35 | 2,235 |
| 2017-01-23 | $5.28 | $6.19 | 406 |
| 2017-01-20 | $5.34 | $6.27 | 160,630 |
| 2017-01-19 | $5.43 | $6.37 | 0 |
| 2017-01-18 | $5.43 | $6.37 | 2,032 |
| 2017-01-17 | $5.20 | $6.09 | 0 |
| 2017-01-13 | $5.20 | $6.09 | 75,184 |
| 2017-01-12 | $5.31 | $6.22 | 609,600 |
| 2017-01-11 | $4.98 | $5.84 | 0 |
| 2017-01-10 | $4.98 | $5.84 | 0 |
| 2017-01-09 | $4.98 | $5.84 | 0 |
| 2017-01-06 | $4.98 | $5.84 | 0 |
| 2017-01-05 | $4.98 | $5.84 | 0 |
| 2017-01-04 | $4.98 | $5.84 | 0 |
| 2017-01-03 | $4.98 | $5.84 | 9,042 |