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
- 2012-06-19 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 | $8.05 | $9.09 | 3,819 |
| 2017-12-28 | $8.05 | $9.09 | 8,299 |
| 2017-12-27 | $7.80 | $8.81 | 7,426 |
| 2017-12-26 | $7.65 | $8.64 | 2,819 |
| 2017-12-22 | $7.65 | $8.64 | 7,317 |
| 2017-12-21 | $7.54 | $8.52 | 6,446 |
| 2017-12-20 | $7.60 | $8.58 | 2,584 |
| 2017-12-19 | $7.53 | $8.50 | 4,796 |
| 2017-12-18 | $7.42 | $8.38 | 3,772 |
| 2017-12-15 | $7.53 | $8.50 | 5,372 |
| 2017-12-14 | $7.35 | $8.30 | 7,675 |
| 2017-12-13 | $7.62 | $8.61 | 5,087 |
| 2017-12-12 | $7.24 | $8.18 | 10,662 |
| 2017-12-11 | $7.21 | $8.15 | 4,322 |
| 2017-12-08 | $7.14 | $8.06 | 4,966 |
| 2017-12-07 | $7.02 | $7.93 | 12,470 |
| 2017-12-06 | $7.10 | $8.02 | 3,198 |
| 2017-12-05 | $7.17 | $8.10 | 1,890 |
| 2017-12-04 | $7.04 | $7.95 | 2,566 |
| 2017-12-01 | $6.99 | $7.89 | 2,384 |
| 2017-11-30 | $7.04 | $7.95 | 8,486 |
| 2017-11-29 | $6.90 | $7.79 | 5,263 |
| 2017-11-28 | $6.87 | $7.76 | 6,206 |
| 2017-11-27 | $7.10 | $8.02 | 4,500 |
| 2017-11-24 | $6.88 | $7.77 | 3,057 |
| 2017-11-22 | $7.22 | $8.15 | 5,942 |
| 2017-11-21 | $7.13 | $8.05 | 11,907 |
| 2017-11-20 | $7.07 | $7.98 | 2,850 |
| 2017-11-17 | $6.94 | $7.84 | 9,285 |
| 2017-11-16 | $7.01 | $7.92 | 2,339 |
| 2017-11-15 | $7.07 | $7.99 | 2,482 |
| 2017-11-14 | $7.28 | $8.22 | 1,529 |
| 2017-11-13 | $7.06 | $7.97 | 2,623 |
| 2017-11-10 | $7.36 | $8.31 | 3,516 |
| 2017-11-09 | $7.50 | $8.47 | 2,383 |
| 2017-11-08 | $7.57 | $8.55 | 4,685 |
| 2017-11-07 | $7.50 | $8.47 | 20,130 |
| 2017-11-06 | $7.40 | $8.36 | 1,609 |
| 2017-11-03 | $7.46 | $8.43 | 2,731 |
| 2017-11-02 | $7.45 | $8.41 | 30,997 |
| 2017-11-01 | $7.40 | $8.36 | 2,493 |
| 2017-10-31 | $7.27 | $8.21 | 3,218 |
| 2017-10-30 | $7.30 | $8.25 | 5,685 |
| 2017-10-27 | $7.16 | $8.08 | 2,345 |
| 2017-10-26 | $7.17 | $8.10 | 6,423 |
| 2017-10-25 | $7.02 | $7.93 | 4,095 |
| 2017-10-24 | $6.92 | $7.82 | 16,700 |
| 2017-10-23 | $6.90 | $7.79 | 3,927 |
| 2017-10-20 | $7.08 | $7.99 | 4,144 |
| 2017-10-19 | $7.07 | $7.99 | 4,590 |
| 2017-10-18 | $7.23 | $8.17 | 3,080 |
| 2017-10-17 | $7.23 | $8.17 | 1,512 |
| 2017-10-16 | $7.32 | $8.27 | 5,370 |
| 2017-10-13 | $7.07 | $7.99 | 4,149 |
| 2017-10-12 | $7.08 | $8.00 | 7,224 |
| 2017-10-11 | $7.08 | $8.00 | 5,244 |
| 2017-10-10 | $6.99 | $7.89 | 10,584 |
| 2017-10-09 | $7.14 | $8.06 | 1,736 |
| 2017-10-06 | $7.12 | $8.04 | 1,558 |
| 2017-10-05 | $7.03 | $7.94 | 3,886 |
| 2017-10-04 | $7.20 | $8.09 | 2,850 |
| 2017-10-03 | $7.06 | $7.94 | 8,246 |
| 2017-10-02 | $7.00 | $7.87 | 2,366 |
| 2017-09-29 | $7.26 | $8.16 | 2,627 |
| 2017-09-28 | $7.22 | $8.12 | 8,752 |
| 2017-09-27 | $7.08 | $7.96 | 1,858 |
| 2017-09-26 | $6.87 | $7.72 | 4,166 |
| 2017-09-25 | $7.01 | $7.88 | 15,611 |
| 2017-09-22 | $6.93 | $7.79 | 2,498 |
| 2017-09-21 | $7.13 | $8.02 | 1,318 |
| 2017-09-20 | $7.20 | $8.10 | 9,969 |
| 2017-09-19 | $7.26 | $8.16 | 5,232 |
| 2017-09-18 | $7.30 | $8.21 | 4,579 |
| 2017-09-15 | $7.30 | $8.21 | 4,147 |
| 2017-09-14 | $7.15 | $8.04 | 1,848 |
| 2017-09-13 | $7.02 | $7.89 | 2,683 |
| 2017-09-12 | $6.92 | $7.78 | 1,678 |
| 2017-09-11 | $7.06 | $7.94 | 2,698 |
| 2017-09-08 | $6.84 | $7.69 | 4,521 |
| 2017-09-07 | $6.81 | $7.66 | 2,319 |
| 2017-09-06 | $6.82 | $7.67 | 3,233 |
| 2017-09-05 | $6.76 | $7.60 | 3,290 |
| 2017-09-01 | $6.99 | $7.86 | 6,618 |
| 2017-08-31 | $7.04 | $7.91 | 4,025 |
| 2017-08-30 | $7.01 | $7.88 | 2,112 |
| 2017-08-29 | $7.02 | $7.89 | 8,619 |
| 2017-08-28 | $7.19 | $8.08 | 2,737 |
| 2017-08-25 | $7.10 | $7.98 | 3,644 |
| 2017-08-24 | $7.04 | $7.92 | 3,370 |
| 2017-08-23 | $7.22 | $8.12 | 1,830 |
| 2017-08-22 | $7.10 | $7.98 | 3,512 |
| 2017-08-21 | $7.12 | $8.01 | 21,733 |
| 2017-08-18 | $7.18 | $8.07 | 2,234 |
| 2017-08-17 | $7.25 | $8.15 | 6,633 |
| 2017-08-16 | $7.18 | $8.07 | 18,878 |
| 2017-08-15 | $6.93 | $7.79 | 11,904 |
| 2017-08-14 | $6.88 | $7.73 | 3,855 |
| 2017-08-11 | $6.59 | $7.41 | 4,759 |
| 2017-08-10 | $6.88 | $7.74 | 4,573 |
| 2017-08-09 | $6.71 | $7.54 | 4,127 |
| 2017-08-08 | $6.95 | $7.81 | 5,055 |
| 2017-08-07 | $7.00 | $7.87 | 2,423 |
| 2017-08-04 | $6.79 | $7.63 | 2,429 |
| 2017-08-03 | $7.13 | $8.02 | 3,250 |
| 2017-08-02 | $7.06 | $7.94 | 3,611 |
| 2017-08-01 | $7.19 | $8.08 | 4,392 |
| 2017-07-31 | $7.19 | $8.08 | 1,054 |
| 2017-07-28 | $7.09 | $7.97 | 8,368 |
| 2017-07-27 | $7.12 | $8.01 | 5,321 |
| 2017-07-26 | $7.10 | $7.98 | 2,874 |
| 2017-07-25 | $6.79 | $7.63 | 2,582 |
| 2017-07-24 | $7.03 | $7.90 | 1,080 |
| 2017-07-21 | $7.11 | $7.99 | 3,046 |
| 2017-07-20 | $7.05 | $7.93 | 3,862 |
| 2017-07-19 | $7.08 | $7.96 | 1,405 |
| 2017-07-18 | $7.03 | $7.90 | 4,198 |
| 2017-07-17 | $7.25 | $8.15 | 6,193 |
| 2017-07-14 | $7.03 | $7.90 | 1,346 |
| 2017-07-13 | $6.91 | $7.77 | 3,624 |
| 2017-07-12 | $6.87 | $7.72 | 3,955 |
| 2017-07-11 | $6.69 | $7.52 | 2,288 |
| 2017-07-10 | $6.84 | $7.69 | 4,998 |
| 2017-07-07 | $6.92 | $7.78 | 2,974 |
| 2017-07-06 | $6.84 | $7.69 | 2,972 |
| 2017-07-05 | $7.16 | $8.05 | 3,092 |
| 2017-07-03 | $7.14 | $8.03 | 3,353 |
| 2017-06-30 | $7.02 | $7.89 | 3,725 |
| 2017-06-29 | $7.15 | $8.04 | 4,433 |
| 2017-06-28 | $7.14 | $8.02 | 2,516 |
| 2017-06-27 | $6.95 | $7.81 | 4,090 |
| 2017-06-26 | $7.18 | $8.07 | 2,546 |
| 2017-06-23 | $7.30 | $8.21 | 1,261 |
| 2017-06-22 | $7.22 | $8.11 | 3,775 |
| 2017-06-21 | $7.38 | $8.30 | 4,540 |
| 2017-06-20 | $7.20 | $8.10 | 5,948 |
| 2017-06-19 | $7.25 | $8.15 | 3,928 |
| 2017-06-16 | $7.35 | $8.26 | 14,305 |
| 2017-06-15 | $7.24 | $8.14 | 10,568 |
| 2017-06-14 | $7.18 | $8.07 | 6,093 |
| 2017-06-13 | $6.99 | $7.86 | 2,233 |
| 2017-06-12 | $6.95 | $7.81 | 4,768 |
| 2017-06-09 | $6.90 | $7.76 | 4,757 |
| 2017-06-08 | $7.26 | $8.16 | 1,984 |
| 2017-06-07 | $7.05 | $7.93 | 2,579 |
| 2017-06-06 | $6.82 | $7.67 | 1,981 |
| 2017-06-05 | $7.16 | $8.05 | 3,237 |
| 2017-06-02 | $7.40 | $8.32 | 6,446 |
| 2017-06-01 | $7.51 | $8.44 | 4,991 |
| 2017-05-31 | $7.39 | $8.31 | 12,008 |
| 2017-05-30 | $7.29 | $8.20 | 2,799 |
| 2017-05-26 | $7.32 | $8.23 | 2,580 |
| 2017-05-25 | $7.39 | $8.31 | 2,612 |
| 2017-05-24 | $7.43 | $8.35 | 2,519 |
| 2017-05-23 | $7.54 | $8.48 | 2,199 |
| 2017-05-22 | $7.39 | $8.31 | 1,695 |
| 2017-05-19 | $7.30 | $8.21 | 14,226 |
| 2017-05-18 | $7.39 | $8.31 | 3,127 |
| 2017-05-17 | $7.35 | $8.26 | 3,528 |
| 2017-05-16 | $7.37 | $8.29 | 34,944 |
| 2017-05-15 | $7.38 | $8.30 | 4,538 |
| 2017-05-12 | $7.18 | $8.07 | 4,510 |
| 2017-05-11 | $7.51 | $8.44 | 1,848 |
| 2017-05-10 | $7.39 | $8.31 | 3,279 |
| 2017-05-09 | $7.55 | $8.49 | 4,374 |
| 2017-05-08 | $7.50 | $8.43 | 1,958 |
| 2017-05-05 | $7.71 | $8.67 | 3,398 |
| 2017-05-04 | $7.75 | $8.71 | 3,655 |
| 2017-05-03 | $7.49 | $8.42 | 3,531 |
| 2017-05-02 | $7.67 | $8.62 | 1,683 |
| 2017-05-01 | $7.75 | $8.71 | 5,508 |
| 2017-04-28 | $7.75 | $8.71 | 2,600 |
| 2017-04-27 | $7.40 | $8.32 | 2,727 |
| 2017-04-26 | $7.33 | $8.24 | 9,419 |
| 2017-04-25 | $7.37 | $8.29 | 7,125 |
| 2017-04-24 | $7.42 | $8.34 | 6,462 |
| 2017-04-21 | $7.30 | $8.21 | 4,807 |
| 2017-04-20 | $7.37 | $8.29 | 9,267 |
| 2017-04-19 | $7.34 | $8.25 | 1,394 |
| 2017-04-18 | $7.25 | $8.10 | 2,986 |
| 2017-04-17 | $7.23 | $8.08 | 8,288 |
| 2017-04-13 | $7.16 | $8.00 | 2,525 |
| 2017-04-12 | $7.36 | $8.22 | 2,645 |
| 2017-04-11 | $7.10 | $7.93 | 5,024 |
| 2017-04-10 | $6.75 | $7.54 | 623 |
| 2017-04-07 | $6.75 | $7.54 | 2,789 |
| 2017-04-06 | $6.78 | $7.57 | 12,507 |
| 2017-04-05 | $6.77 | $7.56 | 3,424 |
| 2017-04-04 | $6.69 | $7.47 | 1,402 |
| 2017-04-03 | $6.78 | $7.57 | 8,900 |
| 2017-03-31 | $6.69 | $7.47 | 12,682 |
| 2017-03-30 | $6.60 | $7.37 | 10,091 |
| 2017-03-29 | $6.71 | $7.50 | 3,674 |
| 2017-03-28 | $6.74 | $7.53 | 4,331 |
| 2017-03-27 | $6.73 | $7.52 | 5,087 |
| 2017-03-24 | $6.62 | $7.40 | 2,182 |
| 2017-03-23 | $6.70 | $7.49 | 2,765 |
| 2017-03-22 | $6.65 | $7.43 | 3,682 |
| 2017-03-21 | $6.74 | $7.52 | 15,050 |
| 2017-03-20 | $6.60 | $7.37 | 15,975 |
| 2017-03-17 | $6.56 | $7.33 | 3,217 |
| 2017-03-16 | $6.81 | $7.61 | 1,096 |
| 2017-03-15 | $7.00 | $7.82 | 15,951 |
| 2017-03-14 | $6.90 | $7.71 | 4,467 |
| 2017-03-13 | $7.07 | $7.90 | 2,196 |
| 2017-03-10 | $6.87 | $7.67 | 5,905 |
| 2017-03-09 | $6.68 | $7.46 | 1,912 |
| 2017-03-08 | $6.78 | $7.57 | 2,397 |
| 2017-03-07 | $6.67 | $7.45 | 2,627 |
| 2017-03-06 | $6.91 | $7.72 | 8,770 |
| 2017-03-03 | $6.90 | $7.71 | 3,349 |
| 2017-03-02 | $6.84 | $7.64 | 4,082 |
| 2017-03-01 | $7.02 | $7.84 | 2,972 |
| 2017-02-28 | $6.94 | $7.75 | 12,034 |
| 2017-02-27 | $6.81 | $7.61 | 22,249 |
| 2017-02-24 | $6.88 | $7.69 | 20,463 |
| 2017-02-23 | $6.97 | $7.79 | 5,493 |
| 2017-02-22 | $6.75 | $7.54 | 4,317 |
| 2017-02-21 | $6.79 | $7.59 | 2,001 |
| 2017-02-17 | $6.77 | $7.56 | 5,425 |
| 2017-02-16 | $6.82 | $7.62 | 2,443 |
| 2017-02-15 | $6.97 | $7.79 | 4,995 |
| 2017-02-14 | $6.83 | $7.63 | 8,623 |
| 2017-02-13 | $6.81 | $7.61 | 15,946 |
| 2017-02-10 | $6.85 | $7.65 | 2,081 |
| 2017-02-09 | $6.87 | $7.68 | 2,247 |
| 2017-02-08 | $6.67 | $7.45 | 9,766 |
| 2017-02-07 | $6.65 | $7.43 | 2,668 |
| 2017-02-06 | $6.69 | $7.47 | 1,331 |
| 2017-02-03 | $6.66 | $7.44 | 13,319 |
| 2017-02-02 | $6.56 | $7.33 | 15,340 |
| 2017-02-01 | $6.57 | $7.34 | 6,553 |
| 2017-01-31 | $6.69 | $7.47 | 4,768 |
| 2017-01-30 | $6.50 | $7.26 | 13,428 |
| 2017-01-27 | $6.82 | $7.62 | 8,909 |
| 2017-01-26 | $6.85 | $7.65 | 19,885 |
| 2017-01-25 | $6.82 | $7.62 | 11,930 |
| 2017-01-24 | $6.73 | $7.52 | 6,507 |
| 2017-01-23 | $6.64 | $7.42 | 11,211 |
| 2017-01-20 | $6.68 | $7.46 | 5,141 |
| 2017-01-19 | $6.50 | $7.26 | 5,766 |
| 2017-01-18 | $6.76 | $7.55 | 3,963 |
| 2017-01-17 | $6.79 | $7.59 | 12,168 |
| 2017-01-13 | $6.71 | $7.50 | 3,402 |
| 2017-01-12 | $6.66 | $7.44 | 4,454 |
| 2017-01-11 | $6.76 | $7.55 | 8,530 |
| 2017-01-10 | $6.69 | $7.47 | 3,661 |
| 2017-01-09 | $6.50 | $7.26 | 10,091 |
| 2017-01-06 | $6.57 | $7.34 | 7,565 |
| 2017-01-05 | $6.62 | $7.40 | 8,589 |
| 2017-01-04 | $6.60 | $7.37 | 4,774 |
| 2017-01-03 | $6.54 | $7.31 | 3,351 |