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
- 2010-04-05 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 | $6.10 | $6.10 | 997,300 |
| 2017-12-28 | $4.99 | $4.99 | 742,900 |
| 2017-12-27 | $3.58 | $3.58 | 303,000 |
| 2017-12-26 | $3.64 | $3.64 | 413,300 |
| 2017-12-22 | $2.81 | $2.81 | 55,300 |
| 2017-12-21 | $2.87 | $2.87 | 112,700 |
| 2017-12-20 | $2.83 | $2.83 | 90,000 |
| 2017-12-19 | $2.74 | $2.74 | 93,100 |
| 2017-12-18 | $2.84 | $2.84 | 91,800 |
| 2017-12-15 | $2.86 | $2.86 | 223,300 |
| 2017-12-14 | $2.89 | $2.89 | 212,500 |
| 2017-12-13 | $2.68 | $2.68 | 48,700 |
| 2017-12-12 | $2.70 | $2.70 | 88,800 |
| 2017-12-11 | $2.65 | $2.65 | 188,200 |
| 2017-12-08 | $2.76 | $2.76 | 99,400 |
| 2017-12-07 | $2.77 | $2.77 | 86,100 |
| 2017-12-06 | $2.81 | $2.81 | 82,400 |
| 2017-12-05 | $2.73 | $2.73 | 179,600 |
| 2017-12-04 | $2.90 | $2.90 | 278,000 |
| 2017-12-01 | $2.61 | $2.61 | 238,100 |
| 2017-11-30 | $2.79 | $2.79 | 285,300 |
| 2017-11-29 | $2.45 | $2.45 | 156,200 |
| 2017-11-28 | $2.48 | $2.48 | 452,300 |
| 2017-11-27 | $2.95 | $2.95 | 669,200 |
| 2017-11-24 | $3.54 | $3.54 | 495,600 |
| 2017-11-22 | $3.02 | $3.02 | 746,700 |
| 2017-11-21 | $2.40 | $2.40 | 264,900 |
| 2017-11-20 | $2.24 | $2.24 | 550,600 |
| 2017-11-17 | $1.81 | $1.81 | 167,300 |
| 2017-11-16 | $1.69 | $1.69 | 226,900 |
| 2017-11-15 | $1.53 | $1.53 | 120,300 |
| 2017-11-14 | $1.62 | $1.62 | 150,500 |
| 2017-11-13 | $1.74 | $1.74 | 517,400 |
| 2017-11-10 | $1.70 | $1.70 | 558,600 |
| 2017-11-09 | $1.42 | $1.42 | 70,600 |
| 2017-11-08 | $1.39 | $1.39 | 115,200 |
| 2017-11-07 | $1.33 | $1.33 | 55,300 |
| 2017-11-06 | $1.29 | $1.29 | 126,900 |
| 2017-11-03 | $1.30 | $1.30 | 43,600 |
| 2017-11-02 | $1.22 | $1.22 | 77,800 |
| 2017-11-01 | $1.26 | $1.26 | 38,600 |
| 2017-10-31 | $1.30 | $1.30 | 51,500 |
| 2017-10-30 | $1.30 | $1.30 | 112,800 |
| 2017-10-27 | $1.33 | $1.33 | 50,900 |
| 2017-10-26 | $1.33 | $1.33 | 24,100 |
| 2017-10-25 | $1.30 | $1.30 | 26,300 |
| 2017-10-24 | $1.25 | $1.25 | 82,000 |
| 2017-10-23 | $1.33 | $1.33 | 151,200 |
| 2017-10-20 | $1.33 | $1.33 | 50,100 |
| 2017-10-19 | $1.28 | $1.28 | 13,600 |
| 2017-10-18 | $1.23 | $1.23 | 29,000 |
| 2017-10-17 | $1.27 | $1.27 | 64,200 |
| 2017-10-16 | $1.26 | $1.26 | 80,400 |
| 2017-10-13 | $1.20 | $1.20 | 18,200 |
| 2017-10-12 | $1.18 | $1.18 | 42,600 |
| 2017-10-11 | $1.20 | $1.20 | 12,700 |
| 2017-10-10 | $1.22 | $1.22 | 32,700 |
| 2017-10-09 | $1.25 | $1.25 | 63,200 |
| 2017-10-06 | $1.24 | $1.24 | 63,900 |
| 2017-10-05 | $1.15 | $1.15 | 81,100 |
| 2017-10-04 | $1.14 | $1.14 | 33,400 |
| 2017-10-03 | $1.16 | $1.16 | 48,400 |
| 2017-10-02 | $1.20 | $1.20 | 191,100 |
| 2017-09-29 | $1.29 | $1.29 | 48,400 |
| 2017-09-28 | $1.34 | $1.34 | 59,600 |
| 2017-09-27 | $1.30 | $1.30 | 55,100 |
| 2017-09-26 | $1.31 | $1.31 | 110,100 |
| 2017-09-25 | $1.37 | $1.37 | 117,100 |
| 2017-09-22 | $1.44 | $1.44 | 852,300 |
| 2017-09-21 | $1.39 | $1.39 | 284,500 |
| 2017-09-20 | $1.20 | $1.20 | 117,700 |
| 2017-09-19 | $1.10 | $1.10 | 90,400 |
| 2017-09-18 | $1.03 | $1.03 | 57,200 |
| 2017-09-15 | $0.99 | $0.99 | 37,900 |
| 2017-09-14 | $0.97 | $0.97 | 29,900 |
| 2017-09-13 | $0.92 | $0.92 | 24,400 |
| 2017-09-12 | $0.92 | $0.92 | 26,100 |
| 2017-09-11 | $0.88 | $0.88 | 24,000 |
| 2017-09-08 | $0.91 | $0.91 | 15,500 |
| 2017-09-07 | $0.92 | $0.92 | 31,000 |
| 2017-09-06 | $0.94 | $0.94 | 43,100 |
| 2017-09-05 | $0.90 | $0.90 | 39,600 |
| 2017-09-01 | $0.91 | $0.91 | 25,100 |
| 2017-08-31 | $0.91 | $0.91 | 43,200 |
| 2017-08-30 | $0.91 | $0.91 | 36,900 |
| 2017-08-29 | $0.98 | $0.98 | 53,700 |
| 2017-08-28 | $0.97 | $0.97 | 36,700 |
| 2017-08-25 | $0.96 | $0.96 | 84,000 |
| 2017-08-24 | $1.03 | $1.03 | 19,900 |
| 2017-08-23 | $1.01 | $1.01 | 25,900 |
| 2017-08-22 | $1.06 | $1.06 | 27,600 |
| 2017-08-21 | $1.06 | $1.06 | 11,100 |
| 2017-08-18 | $1.04 | $1.04 | 18,100 |
| 2017-08-17 | $1.05 | $1.05 | 26,300 |
| 2017-08-16 | $1.11 | $1.11 | 56,400 |
| 2017-08-15 | $0.98 | $0.98 | 43,700 |
| 2017-08-14 | $1.00 | $1.00 | 29,200 |
| 2017-08-11 | $1.01 | $1.01 | 30,500 |
| 2017-08-10 | $1.00 | $1.00 | 31,200 |
| 2017-08-09 | $1.03 | $1.03 | 35,800 |
| 2017-08-08 | $1.05 | $1.05 | 61,500 |
| 2017-08-07 | $1.02 | $1.02 | 23,100 |
| 2017-08-04 | $1.03 | $1.03 | 14,700 |
| 2017-08-03 | $1.07 | $1.07 | 35,300 |
| 2017-08-02 | $1.04 | $1.04 | 34,900 |
| 2017-08-01 | $1.03 | $1.03 | 48,700 |
| 2017-07-31 | $1.07 | $1.07 | 49,100 |
| 2017-07-28 | $1.08 | $1.08 | 28,800 |
| 2017-07-27 | $1.02 | $1.02 | 84,700 |
| 2017-07-26 | $1.06 | $1.06 | 54,500 |
| 2017-07-25 | $1.06 | $1.06 | 27,500 |
| 2017-07-24 | $1.09 | $1.09 | 31,500 |
| 2017-07-21 | $1.09 | $1.09 | 55,100 |
| 2017-07-20 | $1.06 | $1.06 | 223,700 |
| 2017-07-19 | $1.19 | $1.19 | 72,300 |
| 2017-07-18 | $1.20 | $1.20 | 186,700 |
| 2017-07-17 | $1.00 | $1.00 | 65,100 |
| 2017-07-14 | $1.04 | $1.04 | 27,700 |
| 2017-07-13 | $1.05 | $1.05 | 22,400 |
| 2017-07-12 | $1.03 | $1.03 | 50,200 |
| 2017-07-11 | $1.03 | $1.03 | 40,700 |
| 2017-07-10 | $1.05 | $1.05 | 79,600 |
| 2017-07-07 | $1.01 | $1.01 | 100,200 |
| 2017-07-06 | $1.05 | $1.05 | 70,700 |
| 2017-07-05 | $1.05 | $1.05 | 59,100 |
| 2017-07-03 | $1.12 | $1.12 | 56,100 |
| 2017-06-30 | $1.16 | $1.16 | 62,900 |
| 2017-06-29 | $1.15 | $1.15 | 47,000 |
| 2017-06-28 | $1.17 | $1.17 | 83,000 |
| 2017-06-27 | $1.23 | $1.23 | 39,300 |
| 2017-06-26 | $1.24 | $1.24 | 54,800 |
| 2017-06-23 | $1.21 | $1.21 | 124,500 |
| 2017-06-22 | $1.31 | $1.31 | 61,700 |
| 2017-06-21 | $1.37 | $1.37 | 74,800 |
| 2017-06-20 | $1.39 | $1.39 | 152,200 |
| 2017-06-19 | $1.29 | $1.29 | 119,300 |
| 2017-06-16 | $1.24 | $1.24 | 84,500 |
| 2017-06-15 | $1.25 | $1.25 | 82,600 |
| 2017-06-14 | $1.28 | $1.28 | 68,900 |
| 2017-06-13 | $1.27 | $1.27 | 95,200 |
| 2017-06-12 | $1.22 | $1.22 | 122,600 |
| 2017-06-09 | $1.30 | $1.30 | 236,600 |
| 2017-06-08 | $1.10 | $1.10 | 240,000 |
| 2017-06-07 | $1.15 | $1.15 | 321,700 |
| 2017-06-06 | $1.35 | $1.35 | 738,100 |
| 2017-06-05 | $1.67 | $1.67 | 993,400 |
| 2017-06-02 | $1.32 | $1.32 | 742,800 |
| 2017-06-01 | $1.04 | $1.04 | 635,900 |
| 2017-05-31 | $0.62 | $0.62 | 256,500 |
| 2017-05-30 | $0.51 | $0.51 | 197,500 |
| 2017-05-26 | $0.48 | $0.48 | 165,400 |
| 2017-05-25 | $0.44 | $0.44 | 172,900 |
| 2017-05-24 | $0.49 | $0.49 | 313,900 |
| 2017-05-23 | $0.60 | $0.60 | 648,500 |
| 2017-05-22 | $0.41 | $0.41 | 752,600 |
| 2017-05-19 | $0.52 | $0.52 | 526,900 |
| 2017-05-18 | $0.58 | $0.58 | 163,400 |
| 2017-05-17 | $0.64 | $0.64 | 162,700 |
| 2017-05-16 | $0.71 | $0.71 | 122,500 |
| 2017-05-15 | $0.82 | $0.82 | 62,200 |
| 2017-05-12 | $0.84 | $0.84 | 93,200 |
| 2017-05-11 | $0.96 | $0.96 | 107,000 |
| 2017-05-10 | $1.03 | $1.03 | 44,600 |
| 2017-05-09 | $1.14 | $1.14 | 72,400 |
| 2017-05-08 | $1.17 | $1.17 | 36,300 |
| 2017-05-05 | $1.17 | $1.17 | 54,200 |
| 2017-05-04 | $1.15 | $1.15 | 152,300 |
| 2017-05-03 | $1.30 | $1.30 | 161,800 |
| 2017-05-02 | $1.20 | $1.20 | 200,600 |
| 2017-05-01 | $1.32 | $1.32 | 121,200 |
| 2017-04-28 | $1.62 | $1.62 | 67,800 |
| 2017-04-27 | $1.78 | $1.78 | 82,500 |
| 2017-04-26 | $1.97 | $1.97 | 24,100 |
| 2017-04-25 | $1.97 | $1.97 | 21,700 |
| 2017-04-24 | $1.99 | $1.99 | 19,600 |
| 2017-04-21 | $2.02 | $2.02 | 16,600 |
| 2017-04-20 | $2.01 | $2.01 | 37,200 |
| 2017-04-19 | $1.97 | $1.97 | 38,700 |
| 2017-04-18 | $2.01 | $2.01 | 66,600 |
| 2017-04-17 | $2.07 | $2.07 | 58,100 |
| 2017-04-13 | $2.09 | $2.09 | 32,300 |
| 2017-04-12 | $2.08 | $2.08 | 32,300 |
| 2017-04-11 | $2.10 | $2.10 | 47,600 |
| 2017-04-10 | $2.20 | $2.20 | 46,700 |
| 2017-04-07 | $2.07 | $2.07 | 37,600 |
| 2017-04-06 | $2.19 | $2.19 | 18,600 |
| 2017-04-05 | $2.22 | $2.22 | 39,500 |
| 2017-04-04 | $2.22 | $2.22 | 24,800 |
| 2017-04-03 | $2.25 | $2.25 | 73,000 |
| 2017-03-31 | $2.13 | $2.13 | 24,700 |
| 2017-03-30 | $2.16 | $2.16 | 47,400 |
| 2017-03-29 | $2.21 | $2.21 | 53,500 |
| 2017-03-28 | $2.04 | $2.04 | 44,800 |
| 2017-03-27 | $2.04 | $2.04 | 39,200 |
| 2017-03-24 | $2.04 | $2.04 | 30,100 |
| 2017-03-23 | $2.10 | $2.10 | 46,100 |
| 2017-03-22 | $2.14 | $2.14 | 24,100 |
| 2017-03-21 | $2.13 | $2.13 | 144,300 |
| 2017-03-20 | $2.42 | $2.42 | 79,500 |
| 2017-03-17 | $2.15 | $2.15 | 51,200 |
| 2017-03-16 | $2.14 | $2.14 | 51,800 |
| 2017-03-15 | $2.20 | $2.20 | 73,200 |
| 2017-03-14 | $2.30 | $2.30 | 65,200 |
| 2017-03-13 | $2.68 | $2.68 | 113,600 |
| 2017-03-10 | $2.57 | $2.57 | 113,400 |
| 2017-03-09 | $2.24 | $2.24 | 170,400 |
| 2017-03-08 | $1.67 | $1.67 | 131,100 |
| 2017-03-07 | $2.00 | $2.00 | 183,300 |
| 2017-03-06 | $2.54 | $2.54 | 67,800 |
| 2017-03-03 | $2.58 | $2.58 | 86,300 |
| 2017-03-02 | $2.85 | $2.85 | 113,900 |
| 2017-03-01 | $3.34 | $3.34 | 88,100 |
| 2017-02-28 | $3.70 | $3.70 | 38,000 |
| 2017-02-27 | $3.77 | $3.77 | 90,700 |
| 2017-02-24 | $3.70 | $3.70 | 119,000 |
| 2017-02-23 | $4.14 | $4.14 | 66,700 |
| 2017-02-22 | $4.20 | $4.20 | 87,000 |
| 2017-02-21 | $4.01 | $4.01 | 58,100 |
| 2017-02-17 | $3.90 | $3.90 | 49,100 |
| 2017-02-16 | $3.80 | $3.80 | 86,400 |
| 2017-02-15 | $4.00 | $4.00 | 49,200 |
| 2017-02-14 | $3.95 | $3.95 | 82,400 |
| 2017-02-13 | $3.82 | $3.82 | 77,100 |
| 2017-02-10 | $3.58 | $3.58 | 65,300 |
| 2017-02-09 | $3.76 | $3.76 | 120,500 |
| 2017-02-08 | $4.31 | $4.31 | 57,300 |
| 2017-02-07 | $4.50 | $4.50 | 57,200 |
| 2017-02-06 | $4.63 | $4.63 | 105,500 |
| 2017-02-03 | $4.69 | $4.69 | 141,900 |
| 2017-02-02 | $5.05 | $5.05 | 181,800 |
| 2017-02-01 | $3.77 | $3.77 | 33,300 |
| 2017-01-31 | $3.56 | $3.56 | 30,100 |
| 2017-01-30 | $3.49 | $3.49 | 90,900 |
| 2017-01-27 | $3.68 | $3.68 | 51,000 |
| 2017-01-26 | $3.43 | $3.43 | 35,900 |
| 2017-01-25 | $3.04 | $3.04 | 88,500 |
| 2017-01-24 | $3.25 | $3.25 | 47,600 |
| 2017-01-23 | $3.49 | $3.49 | 91,500 |
| 2017-01-20 | $3.90 | $3.90 | 32,900 |
| 2017-01-19 | $4.05 | $4.05 | 125,600 |
| 2017-01-18 | $4.02 | $4.02 | 136,100 |
| 2017-01-17 | $3.40 | $3.40 | 58,400 |
| 2017-01-13 | $3.03 | $3.03 | 88,400 |
| 2017-01-12 | $2.67 | $2.67 | 37,900 |
| 2017-01-11 | $2.46 | $2.46 | 110,700 |
| 2017-01-10 | $2.49 | $2.49 | 174,600 |
| 2017-01-09 | $3.05 | $3.05 | 261,400 |
| 2017-01-06 | $4.21 | $4.21 | 338,900 |
| 2017-01-05 | $2.94 | $2.94 | 309,600 |
| 2017-01-04 | $1.41 | $1.41 | 147,300 |
| 2017-01-03 | $0.97 | $0.97 | 75,100 |