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
- 2008-10-29 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 | $5.01 | $5.01 | 14,100 |
| 2017-12-28 | $5.07 | $5.07 | 8,646 |
| 2017-12-27 | $5.28 | $5.28 | 24,339 |
| 2017-12-26 | $4.95 | $4.95 | 2,123 |
| 2017-12-22 | $5.08 | $5.08 | 3,565 |
| 2017-12-21 | $5.22 | $5.22 | 12,365 |
| 2017-12-20 | $5.18 | $5.18 | 79,390 |
| 2017-12-19 | $4.45 | $4.45 | 28,637 |
| 2017-12-18 | $4.37 | $4.37 | 5,850 |
| 2017-12-15 | $4.15 | $4.15 | 20,310 |
| 2017-12-14 | $4.53 | $4.53 | 18,656 |
| 2017-12-13 | $4.52 | $4.52 | 64,774 |
| 2017-12-12 | $4.91 | $4.91 | 54,100 |
| 2017-12-11 | $5.30 | $5.30 | 158,946 |
| 2017-12-08 | $6.93 | $6.93 | 982,855 |
| 2017-12-07 | $4.61 | $4.61 | 13,570 |
| 2017-12-06 | $4.14 | $4.14 | 3,513 |
| 2017-12-05 | $4.24 | $4.24 | 9,098 |
| 2017-12-04 | $4.67 | $4.67 | 50,726 |
| 2017-12-01 | $4.14 | $4.14 | 16,948 |
| 2017-11-30 | $4.82 | $4.82 | 131,338 |
| 2017-11-29 | $5.30 | $5.30 | 73,598 |
| 2017-11-28 | $3.87 | $3.87 | 1,950 |
| 2017-11-27 | $4.14 | $4.14 | 3,008 |
| 2017-11-24 | $4.02 | $4.02 | 617 |
| 2017-11-22 | $4.24 | $4.24 | 46 |
| 2017-11-21 | $4.15 | $4.15 | 236 |
| 2017-11-20 | $4.33 | $4.33 | 571 |
| 2017-11-17 | $4.32 | $4.32 | 954 |
| 2017-11-16 | $4.43 | $4.43 | 308 |
| 2017-11-15 | $4.34 | $4.34 | 452 |
| 2017-11-14 | $4.37 | $4.37 | 1,629 |
| 2017-11-13 | $4.43 | $4.43 | 2,281 |
| 2017-11-10 | $4.52 | $4.52 | 904 |
| 2017-11-09 | $4.61 | $4.61 | 151 |
| 2017-11-08 | $4.62 | $4.62 | 703 |
| 2017-11-07 | $4.14 | $4.14 | 1,811 |
| 2017-11-06 | $4.73 | $4.73 | 1,209 |
| 2017-11-03 | $4.79 | $4.79 | 6,718 |
| 2017-11-02 | $4.91 | $4.91 | 9,106 |
| 2017-11-01 | $4.53 | $4.53 | 6,228 |
| 2017-10-31 | $5.01 | $5.01 | 2,792 |
| 2017-10-30 | $4.84 | $4.84 | 1,327 |
| 2017-10-27 | $4.91 | $4.91 | 14,612 |
| 2017-10-26 | $5.22 | $5.22 | 250 |
| 2017-10-25 | $5.49 | $5.49 | 1,034 |
| 2017-10-24 | $5.49 | $5.49 | 66 |
| 2017-10-23 | $5.59 | $5.59 | 1,444 |
| 2017-10-20 | $5.49 | $5.49 | 614 |
| 2017-10-19 | $5.39 | $5.39 | 9,366 |
| 2017-10-18 | $5.39 | $5.39 | 1,328 |
| 2017-10-17 | $5.68 | $5.68 | 1,263 |
| 2017-10-16 | $5.59 | $5.59 | 3,444 |
| 2017-10-13 | $5.44 | $5.44 | 1,883 |
| 2017-10-12 | $5.46 | $5.46 | 2,800 |
| 2017-10-11 | $5.61 | $5.61 | 7,791 |
| 2017-10-10 | $5.97 | $5.97 | 820 |
| 2017-10-09 | $5.89 | $5.89 | 4,688 |
| 2017-10-06 | $6.16 | $6.16 | 5,402 |
| 2017-10-05 | $5.97 | $5.97 | 2,189 |
| 2017-10-04 | $5.88 | $5.88 | 3,348 |
| 2017-10-03 | $6.07 | $6.07 | 4,703 |
| 2017-10-02 | $6.26 | $6.26 | 1,264 |
| 2017-09-29 | $6.46 | $6.46 | 2,692 |
| 2017-09-28 | $6.45 | $6.45 | 1,715 |
| 2017-09-27 | $6.84 | $6.84 | 2,784 |
| 2017-09-26 | $7.05 | $7.05 | 10,297 |
| 2017-09-25 | $6.16 | $6.16 | 1,857 |
| 2017-09-22 | $5.89 | $5.89 | 3,994 |
| 2017-09-21 | $5.88 | $5.88 | 8,635 |
| 2017-09-20 | $6.08 | $6.08 | 4,942 |
| 2017-09-19 | $6.01 | $6.01 | 17,949 |
| 2017-09-18 | $6.26 | $6.26 | 33,457 |
| 2017-09-15 | $6.96 | $6.96 | 123,776 |
| 2017-09-14 | $6.07 | $6.07 | 515,628 |
| 2017-09-13 | $5.76 | $5.76 | 46,050 |
| 2017-09-12 | $4.92 | $4.92 | 738 |
| 2017-09-11 | $4.89 | $4.89 | 2,007 |
| 2017-09-08 | $5.01 | $5.01 | 672 |
| 2017-09-07 | $4.94 | $4.94 | 703 |
| 2017-09-06 | $5.31 | $5.31 | 242 |
| 2017-09-05 | $4.99 | $4.99 | 1,481 |
| 2017-09-01 | $5.22 | $5.22 | 2,480 |
| 2017-08-31 | $5.49 | $5.49 | 621 |
| 2017-08-30 | $5.66 | $5.66 | 1,155 |
| 2017-08-29 | $5.12 | $5.12 | 1,121 |
| 2017-08-28 | $5.43 | $5.43 | 2,367 |
| 2017-08-25 | $5.58 | $5.58 | 8,715 |
| 2017-08-24 | $4.97 | $4.97 | 2,380 |
| 2017-08-23 | $5.84 | $5.84 | 286 |
| 2017-08-22 | $5.59 | $5.59 | 417 |
| 2017-08-21 | $6.26 | $6.26 | 1,570 |
| 2017-08-18 | $6.45 | $6.45 | 4,131 |
| 2017-08-17 | $6.36 | $6.36 | 479 |
| 2017-08-16 | $6.75 | $6.75 | 2,217 |
| 2017-08-15 | $6.34 | $6.34 | 0 |
| 2017-08-14 | $6.34 | $6.34 | 0 |
| 2017-08-11 | $6.34 | $6.34 | 732 |
| 2017-08-10 | $6.67 | $6.67 | 1,402 |
| 2017-08-09 | $6.70 | $6.70 | 1,083 |
| 2017-08-08 | $6.74 | $6.74 | 1,561 |
| 2017-08-07 | $6.36 | $6.36 | 224 |
| 2017-08-04 | $7.03 | $7.03 | 382 |
| 2017-08-03 | $7.22 | $7.22 | 64 |
| 2017-08-02 | $7.68 | $7.68 | 5,087 |
| 2017-08-01 | $7.95 | $7.95 | 319 |
| 2017-07-31 | $7.90 | $7.90 | 78 |
| 2017-07-28 | $8.28 | $8.28 | 10 |
| 2017-07-27 | $8.57 | $8.57 | 155 |
| 2017-07-26 | $8.57 | $8.57 | 1,538 |
| 2017-07-25 | $8.38 | $8.38 | 1,433 |
| 2017-07-24 | $8.00 | $8.00 | 324 |
| 2017-07-21 | $8.09 | $8.09 | 2,216 |
| 2017-07-20 | $7.80 | $7.80 | 3,775 |
| 2017-07-19 | $8.48 | $8.48 | 1,560 |
| 2017-07-18 | $10.02 | $10.02 | 0 |
| 2017-07-17 | $10.02 | $10.02 | 0 |
| 2017-07-14 | $10.02 | $10.02 | 68 |
| 2017-07-13 | $10.02 | $10.02 | 0 |
| 2017-07-12 | $10.02 | $10.02 | 191 |
| 2017-07-11 | $10.21 | $10.21 | 1,009 |
| 2017-07-10 | $9.92 | $9.92 | 412 |
| 2017-07-07 | $10.02 | $10.02 | 475 |
| 2017-07-06 | $9.92 | $9.92 | 680 |
| 2017-07-05 | $10.11 | $10.11 | 1,017 |
| 2017-07-03 | $10.40 | $10.40 | 42 |
| 2017-06-30 | $10.22 | $10.22 | 72 |
| 2017-06-29 | $10.60 | $10.60 | 52 |
| 2017-06-28 | $10.11 | $10.11 | 372 |
| 2017-06-27 | $10.00 | $10.00 | 76 |
| 2017-06-26 | $9.92 | $9.92 | 429 |
| 2017-06-23 | $10.59 | $10.59 | 144 |
| 2017-06-22 | $11.17 | $11.17 | 0 |
| 2017-06-21 | $11.17 | $11.17 | 487 |
| 2017-06-20 | $11.17 | $11.17 | 394 |
| 2017-06-19 | $11.52 | $11.52 | 1,915 |
| 2017-06-16 | $10.50 | $10.50 | 933 |
| 2017-06-15 | $10.60 | $10.60 | 7,044 |
| 2017-06-14 | $10.40 | $10.40 | 1,913 |
| 2017-06-13 | $11.13 | $11.13 | 124 |
| 2017-06-12 | $11.56 | $11.56 | 273 |
| 2017-06-09 | $10.79 | $10.79 | 368 |
| 2017-06-08 | $10.79 | $10.79 | 26 |
| 2017-06-07 | $10.02 | $10.02 | 395 |
| 2017-06-06 | $10.11 | $10.11 | 1,040 |
| 2017-06-05 | $9.32 | $9.32 | 503 |
| 2017-06-02 | $9.91 | $9.91 | 88 |
| 2017-06-01 | $8.76 | $8.76 | 0 |
| 2017-05-31 | $8.76 | $8.76 | 1,138 |
| 2017-05-30 | $9.92 | $9.92 | 833 |
| 2017-05-26 | $11.37 | $11.37 | 254 |
| 2017-05-25 | $10.11 | $10.11 | 479 |
| 2017-05-24 | $10.02 | $10.02 | 1,074 |
| 2017-05-23 | $10.02 | $10.02 | 640 |
| 2017-05-22 | $9.82 | $9.82 | 515 |
| 2017-05-19 | $9.73 | $9.73 | 257 |
| 2017-05-18 | $9.92 | $9.92 | 127 |
| 2017-05-17 | $9.82 | $9.82 | 148 |
| 2017-05-16 | $9.97 | $9.97 | 945 |
| 2017-05-15 | $9.52 | $9.52 | 3,166 |
| 2017-05-12 | $9.92 | $9.92 | 524 |
| 2017-05-11 | $10.11 | $10.11 | 687 |
| 2017-05-10 | $11.75 | $11.75 | 47 |
| 2017-05-09 | $12.04 | $12.04 | 2,678 |
| 2017-05-08 | $11.94 | $11.94 | 3,372 |
| 2017-05-05 | $13.29 | $13.29 | 222 |
| 2017-05-04 | $13.35 | $13.35 | 778 |
| 2017-05-03 | $13.68 | $13.68 | 0 |
| 2017-05-02 | $13.68 | $13.68 | 260 |
| 2017-05-01 | $14.06 | $14.06 | 53 |
| 2017-04-28 | $13.87 | $13.87 | 65 |
| 2017-04-27 | $13.48 | $13.48 | 177 |
| 2017-04-26 | $13.68 | $13.68 | 236 |
| 2017-04-25 | $14.16 | $14.16 | 0 |
| 2017-04-24 | $14.16 | $14.16 | 0 |
| 2017-04-21 | $14.16 | $14.16 | 140 |
| 2017-04-20 | $14.45 | $14.45 | 21 |
| 2017-04-19 | $14.35 | $14.35 | 88 |
| 2017-04-18 | $14.64 | $14.64 | 10 |
| 2017-04-17 | $14.83 | $14.83 | 113 |
| 2017-04-13 | $14.54 | $14.54 | 264 |
| 2017-04-12 | $14.74 | $14.74 | 41 |
| 2017-04-11 | $14.54 | $14.54 | 235 |
| 2017-04-10 | $14.93 | $14.93 | 1,038 |
| 2017-04-07 | $14.71 | $14.71 | 0 |
| 2017-04-06 | $14.71 | $14.71 | 0 |
| 2017-04-05 | $14.71 | $14.71 | 21 |
| 2017-04-04 | $14.64 | $14.64 | 247 |
| 2017-04-03 | $14.93 | $14.93 | 746 |
| 2017-03-31 | $15.00 | $15.00 | 96 |
| 2017-03-30 | $14.57 | $14.57 | 0 |
| 2017-03-29 | $14.57 | $14.57 | 21 |
| 2017-03-28 | $14.64 | $14.64 | 1,975 |
| 2017-03-27 | $14.93 | $14.93 | 173 |
| 2017-03-24 | $14.64 | $14.64 | 10 |
| 2017-03-23 | $14.74 | $14.74 | 338 |
| 2017-03-22 | $15.41 | $15.41 | 0 |
| 2017-03-21 | $15.41 | $15.41 | 0 |
| 2017-03-20 | $15.41 | $15.41 | 95 |
| 2017-03-17 | $15.35 | $15.35 | 1,062 |
| 2017-03-16 | $14.88 | $14.88 | 4,165 |
| 2017-03-15 | $14.74 | $14.74 | 5,512 |
| 2017-03-14 | $14.58 | $14.58 | 52 |
| 2017-03-13 | $14.06 | $14.06 | 767 |
| 2017-03-10 | $14.45 | $14.45 | 1,444 |
| 2017-03-09 | $14.97 | $14.97 | 17 |
| 2017-03-08 | $15.31 | $15.31 | 1,138 |
| 2017-03-07 | $15.41 | $15.41 | 637 |
| 2017-03-06 | $16.37 | $16.37 | 77 |
| 2017-03-03 | $16.86 | $16.86 | 373 |
| 2017-03-02 | $16.69 | $16.69 | 529 |
| 2017-03-01 | $16.66 | $16.66 | 169 |
| 2017-02-28 | $16.76 | $16.76 | 79 |
| 2017-02-27 | $16.86 | $16.86 | 0 |
| 2017-02-24 | $16.86 | $16.86 | 10 |
| 2017-02-23 | $17.43 | $17.43 | 72 |
| 2017-02-22 | $16.83 | $16.83 | 23 |
| 2017-02-21 | $17.05 | $17.05 | 129 |
| 2017-02-17 | $17.14 | $17.14 | 10 |
| 2017-02-16 | $17.14 | $17.14 | 498 |
| 2017-02-15 | $16.57 | $16.57 | 167 |
| 2017-02-14 | $17.24 | $17.24 | 1,159 |
| 2017-02-13 | $17.42 | $17.42 | 622 |
| 2017-02-10 | $17.53 | $17.53 | 519 |
| 2017-02-09 | $17.35 | $17.35 | 16 |
| 2017-02-08 | $17.92 | $17.92 | 120 |
| 2017-02-07 | $16.76 | $16.76 | 95 |
| 2017-02-06 | $16.95 | $16.95 | 1,121 |
| 2017-02-03 | $16.86 | $16.86 | 0 |
| 2017-02-02 | $16.86 | $16.86 | 0 |
| 2017-02-01 | $16.86 | $16.86 | 302 |
| 2017-01-31 | $17.72 | $17.72 | 0 |
| 2017-01-30 | $17.72 | $17.72 | 0 |
| 2017-01-27 | $17.72 | $17.72 | 103 |
| 2017-01-26 | $17.72 | $17.72 | 320 |
| 2017-01-25 | $18.01 | $18.01 | 427 |
| 2017-01-24 | $17.85 | $17.85 | 4,358 |
| 2017-01-23 | $17.24 | $17.24 | 1,316 |
| 2017-01-20 | $17.82 | $17.82 | 114 |
| 2017-01-19 | $17.72 | $17.72 | 53 |
| 2017-01-18 | $17.82 | $17.82 | 20 |
| 2017-01-17 | $18.49 | $18.49 | 1,183 |
| 2017-01-13 | $18.88 | $18.88 | 446 |
| 2017-01-12 | $18.78 | $18.78 | 323 |
| 2017-01-11 | $19.46 | $19.46 | 36 |
| 2017-01-10 | $19.55 | $19.55 | 0 |
| 2017-01-09 | $19.55 | $19.55 | 26 |
| 2017-01-06 | $19.71 | $19.71 | 0 |
| 2017-01-05 | $19.71 | $19.71 | 318 |
| 2017-01-04 | $18.89 | $18.89 | 280 |
| 2017-01-03 | $19.36 | $19.36 | 94 |