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
- 2013-02-14 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 | $6.17 | $6.17 | 99 |
| 2017-12-28 | $6.08 | $6.08 | 0 |
| 2017-12-27 | $6.08 | $6.08 | 133 |
| 2017-12-26 | $6.47 | $6.47 | 0 |
| 2017-12-22 | $6.47 | $6.47 | 0 |
| 2017-12-21 | $6.47 | $6.47 | 0 |
| 2017-12-20 | $6.47 | $6.47 | 67 |
| 2017-12-19 | $6.69 | $6.69 | 0 |
| 2017-12-18 | $6.69 | $6.69 | 0 |
| 2017-12-15 | $6.69 | $6.69 | 0 |
| 2017-12-14 | $6.69 | $6.69 | 0 |
| 2017-12-13 | $6.69 | $6.69 | 0 |
| 2017-12-12 | $6.69 | $6.69 | 0 |
| 2017-12-11 | $6.69 | $6.69 | 1,666 |
| 2017-12-08 | $6.56 | $6.56 | 0 |
| 2017-12-07 | $6.56 | $6.56 | 0 |
| 2017-12-06 | $6.56 | $6.56 | 0 |
| 2017-12-05 | $6.56 | $6.56 | 333 |
| 2017-12-04 | $7.85 | $7.85 | 0 |
| 2017-12-01 | $7.85 | $7.85 | 0 |
| 2017-11-30 | $7.85 | $7.85 | 0 |
| 2017-11-29 | $7.85 | $7.85 | 0 |
| 2017-11-28 | $7.85 | $7.85 | 0 |
| 2017-11-27 | $7.85 | $7.85 | 0 |
| 2017-11-24 | $7.85 | $7.85 | 66 |
| 2017-11-22 | $8.07 | $8.07 | 233 |
| 2017-11-21 | $8.46 | $8.46 | 0 |
| 2017-11-20 | $8.46 | $8.46 | 0 |
| 2017-11-17 | $8.46 | $8.46 | 0 |
| 2017-11-16 | $8.46 | $8.46 | 833 |
| 2017-11-15 | $7.89 | $7.89 | 0 |
| 2017-11-14 | $7.89 | $7.89 | 566 |
| 2017-11-13 | $7.73 | $7.73 | 0 |
| 2017-11-10 | $7.73 | $7.73 | 99 |
| 2017-11-09 | $8.43 | $8.43 | 333 |
| 2017-11-08 | $8.88 | $8.88 | 333 |
| 2017-11-07 | $9.44 | $9.44 | 0 |
| 2017-11-06 | $9.44 | $9.44 | 266 |
| 2017-11-03 | $9.37 | $9.37 | 0 |
| 2017-11-02 | $9.37 | $9.37 | 0 |
| 2017-11-01 | $9.37 | $9.37 | 0 |
| 2017-10-31 | $9.37 | $9.37 | 199 |
| 2017-10-30 | $9.46 | $9.46 | 96 |
| 2017-10-27 | $8.36 | $8.36 | 0 |
| 2017-10-26 | $8.36 | $8.36 | 0 |
| 2017-10-25 | $8.36 | $8.36 | 0 |
| 2017-10-24 | $8.36 | $8.36 | 0 |
| 2017-10-23 | $8.36 | $8.36 | 104 |
| 2017-10-20 | $8.32 | $8.32 | 0 |
| 2017-10-19 | $8.32 | $8.32 | 1,666 |
| 2017-10-18 | $7.86 | $7.86 | 0 |
| 2017-10-17 | $7.86 | $7.86 | 107 |
| 2017-10-16 | $8.48 | $8.48 | 0 |
| 2017-10-13 | $8.48 | $8.48 | 0 |
| 2017-10-12 | $8.48 | $8.48 | 33 |
| 2017-10-11 | $7.47 | $7.47 | 0 |
| 2017-10-10 | $7.47 | $7.47 | 67 |
| 2017-10-09 | $7.42 | $7.42 | 0 |
| 2017-10-06 | $7.42 | $7.42 | 590 |
| 2017-10-05 | $8.24 | $8.24 | 333 |
| 2017-10-04 | $7.80 | $7.80 | 0 |
| 2017-10-03 | $7.80 | $7.80 | 204 |
| 2017-10-02 | $8.30 | $8.30 | 0 |
| 2017-09-29 | $8.30 | $8.30 | 999 |
| 2017-09-28 | $8.43 | $8.43 | 333 |
| 2017-09-27 | $8.64 | $8.64 | 0 |
| 2017-09-26 | $8.64 | $8.64 | 666 |
| 2017-09-25 | $8.51 | $8.51 | 0 |
| 2017-09-22 | $8.51 | $8.51 | 851 |
| 2017-09-21 | $8.40 | $8.40 | 0 |
| 2017-09-20 | $8.40 | $8.40 | 696 |
| 2017-09-19 | $8.65 | $8.65 | 0 |
| 2017-09-18 | $8.65 | $8.65 | 0 |
| 2017-09-15 | $8.65 | $8.65 | 0 |
| 2017-09-14 | $8.65 | $8.65 | 0 |
| 2017-09-13 | $8.65 | $8.65 | 0 |
| 2017-09-12 | $8.65 | $8.65 | 0 |
| 2017-09-11 | $8.65 | $8.65 | 0 |
| 2017-09-08 | $8.65 | $8.65 | 0 |
| 2017-09-07 | $8.65 | $8.65 | 0 |
| 2017-09-06 | $8.65 | $8.65 | 0 |
| 2017-09-05 | $8.65 | $8.65 | 0 |
| 2017-09-01 | $8.65 | $8.65 | 0 |
| 2017-08-31 | $8.65 | $8.65 | 99 |
| 2017-08-30 | $7.65 | $7.65 | 0 |
| 2017-08-29 | $7.65 | $7.65 | 0 |
| 2017-08-28 | $7.65 | $7.65 | 0 |
| 2017-08-25 | $7.65 | $7.65 | 0 |
| 2017-08-24 | $7.65 | $7.65 | 0 |
| 2017-08-23 | $7.65 | $7.65 | 0 |
| 2017-08-22 | $7.65 | $7.65 | 0 |
| 2017-08-21 | $7.65 | $7.65 | 0 |
| 2017-08-18 | $7.65 | $7.65 | 0 |
| 2017-08-17 | $7.65 | $7.65 | 0 |
| 2017-08-16 | $7.65 | $7.65 | 0 |
| 2017-08-15 | $7.65 | $7.65 | 0 |
| 2017-08-14 | $7.65 | $7.65 | 0 |
| 2017-08-11 | $7.65 | $7.65 | 0 |
| 2017-08-10 | $7.65 | $7.65 | 0 |
| 2017-08-09 | $7.65 | $7.65 | 0 |
| 2017-08-08 | $7.65 | $7.65 | 333 |
| 2017-08-07 | $7.05 | $7.05 | 0 |
| 2017-08-04 | $7.05 | $7.05 | 0 |
| 2017-08-03 | $7.05 | $7.05 | 0 |
| 2017-08-02 | $7.05 | $7.05 | 0 |
| 2017-08-01 | $7.05 | $7.05 | 0 |
| 2017-07-31 | $7.05 | $7.05 | 0 |
| 2017-07-28 | $7.05 | $7.05 | 0 |
| 2017-07-27 | $7.05 | $7.05 | 0 |
| 2017-07-26 | $7.05 | $7.05 | 0 |
| 2017-07-25 | $7.05 | $7.05 | 0 |
| 2017-07-24 | $7.05 | $7.05 | 0 |
| 2017-07-21 | $7.05 | $7.05 | 0 |
| 2017-07-20 | $7.05 | $7.05 | 0 |
| 2017-07-19 | $7.05 | $7.05 | 0 |
| 2017-07-18 | $7.05 | $7.05 | 0 |
| 2017-07-17 | $7.05 | $7.05 | 0 |
| 2017-07-14 | $7.05 | $7.05 | 0 |
| 2017-07-13 | $7.05 | $7.05 | 0 |
| 2017-07-12 | $7.05 | $7.05 | 0 |
| 2017-07-11 | $7.05 | $7.05 | 0 |
| 2017-07-10 | $7.05 | $7.05 | 0 |
| 2017-07-07 | $7.05 | $7.05 | 0 |
| 2017-07-06 | $7.05 | $7.05 | 666 |
| 2017-07-05 | $7.05 | $7.05 | 0 |
| 2017-07-03 | $7.05 | $7.05 | 0 |
| 2017-06-30 | $7.05 | $7.05 | 0 |
| 2017-06-29 | $7.05 | $7.05 | 0 |
| 2017-06-28 | $7.05 | $7.05 | 0 |
| 2017-06-27 | $7.05 | $7.05 | 0 |
| 2017-06-26 | $7.05 | $7.05 | 0 |
| 2017-06-23 | $7.05 | $7.05 | 0 |
| 2017-06-22 | $7.05 | $7.05 | 0 |
| 2017-06-21 | $7.05 | $7.05 | 0 |
| 2017-06-20 | $7.05 | $7.05 | 0 |
| 2017-06-19 | $7.05 | $7.05 | 0 |
| 2017-06-16 | $7.05 | $7.05 | 0 |
| 2017-06-15 | $7.05 | $7.05 | 0 |
| 2017-06-14 | $7.05 | $7.05 | 0 |
| 2017-06-13 | $7.05 | $7.05 | 0 |
| 2017-06-12 | $7.05 | $7.05 | 0 |
| 2017-06-09 | $7.05 | $7.05 | 0 |
| 2017-06-08 | $7.05 | $7.05 | 4 |
| 2017-06-07 | $7.83 | $7.83 | 0 |
| 2017-06-06 | $7.83 | $7.83 | 0 |
| 2017-06-05 | $7.83 | $7.83 | 68 |
| 2017-06-02 | $9.34 | $9.34 | 0 |
| 2017-06-01 | $9.34 | $9.34 | 0 |
| 2017-05-31 | $9.34 | $9.34 | 0 |
| 2017-05-30 | $9.34 | $9.34 | 0 |
| 2017-05-26 | $9.34 | $9.34 | 0 |
| 2017-05-25 | $9.34 | $9.34 | 0 |
| 2017-05-24 | $9.34 | $9.34 | 0 |
| 2017-05-23 | $9.34 | $9.34 | 0 |
| 2017-05-22 | $9.34 | $9.34 | 0 |
| 2017-05-19 | $9.34 | $9.34 | 0 |
| 2017-05-18 | $9.34 | $9.34 | 0 |
| 2017-05-17 | $9.34 | $9.34 | 0 |
| 2017-05-16 | $9.34 | $9.34 | 0 |
| 2017-05-15 | $9.34 | $9.34 | 0 |
| 2017-05-12 | $9.34 | $9.34 | 16 |
| 2017-05-11 | $9.54 | $9.54 | 0 |
| 2017-05-10 | $9.54 | $9.54 | 0 |
| 2017-05-09 | $9.54 | $9.54 | 0 |
| 2017-05-08 | $9.54 | $9.54 | 0 |
| 2017-05-05 | $9.54 | $9.54 | 0 |
| 2017-05-04 | $9.54 | $9.54 | 16 |
| 2017-05-03 | $9.09 | $9.09 | 0 |
| 2017-05-02 | $9.09 | $9.09 | 0 |
| 2017-05-01 | $9.09 | $9.09 | 0 |
| 2017-04-28 | $9.09 | $9.09 | 0 |
| 2017-04-27 | $9.09 | $9.09 | 0 |
| 2017-04-26 | $9.09 | $9.09 | 233 |
| 2017-04-25 | $9.52 | $9.52 | 0 |
| 2017-04-24 | $9.52 | $9.52 | 0 |
| 2017-04-21 | $9.52 | $9.52 | 166 |
| 2017-04-20 | $10.35 | $10.35 | 0 |
| 2017-04-19 | $10.35 | $10.35 | 0 |
| 2017-04-18 | $10.35 | $10.35 | 0 |
| 2017-04-17 | $10.35 | $10.35 | 399 |
| 2017-04-13 | $11.87 | $11.87 | 0 |
| 2017-04-12 | $11.87 | $11.87 | 0 |
| 2017-04-11 | $11.87 | $11.87 | 0 |
| 2017-04-10 | $11.87 | $11.87 | 243 |
| 2017-04-07 | $11.07 | $11.07 | 0 |
| 2017-04-06 | $11.07 | $11.07 | 0 |
| 2017-04-05 | $11.07 | $11.07 | 0 |
| 2017-04-04 | $11.07 | $11.07 | 0 |
| 2017-04-03 | $11.07 | $11.07 | 0 |
| 2017-03-31 | $11.07 | $11.07 | 0 |
| 2017-03-30 | $11.07 | $11.07 | 0 |
| 2017-03-29 | $11.07 | $11.07 | 0 |
| 2017-03-28 | $11.07 | $11.07 | 0 |
| 2017-03-27 | $11.07 | $11.07 | 0 |
| 2017-03-24 | $11.07 | $11.07 | 0 |
| 2017-03-23 | $11.07 | $11.07 | 0 |
| 2017-03-22 | $11.07 | $11.07 | 0 |
| 2017-03-21 | $11.07 | $11.07 | 385 |
| 2017-03-20 | $11.81 | $11.81 | 0 |
| 2017-03-17 | $11.81 | $11.81 | 0 |
| 2017-03-16 | $11.81 | $11.81 | 658 |
| 2017-03-15 | $12.24 | $12.24 | 0 |
| 2017-03-14 | $12.24 | $12.24 | 0 |
| 2017-03-13 | $12.24 | $12.24 | 0 |
| 2017-03-10 | $12.24 | $12.24 | 0 |
| 2017-03-09 | $12.24 | $12.24 | 437 |
| 2017-03-08 | $12.24 | $12.24 | 333 |
| 2017-03-07 | $12.00 | $12.00 | 333 |
| 2017-03-06 | $12.00 | $12.00 | 0 |
| 2017-03-03 | $12.00 | $12.00 | 333 |
| 2017-03-02 | $10.32 | $10.32 | 0 |
| 2017-03-01 | $10.32 | $10.32 | 0 |
| 2017-02-28 | $10.32 | $10.32 | 0 |
| 2017-02-27 | $10.32 | $10.32 | 0 |
| 2017-02-24 | $10.32 | $10.32 | 0 |
| 2017-02-23 | $10.32 | $10.32 | 0 |
| 2017-02-22 | $10.32 | $10.32 | 0 |
| 2017-02-21 | $10.32 | $10.32 | 1,999 |
| 2017-02-17 | $10.44 | $10.44 | 0 |
| 2017-02-16 | $10.44 | $10.44 | 0 |
| 2017-02-15 | $10.44 | $10.44 | 973 |
| 2017-02-14 | $10.71 | $10.71 | 225 |
| 2017-02-13 | $10.72 | $10.72 | 966 |
| 2017-02-10 | $10.69 | $10.69 | 0 |
| 2017-02-09 | $10.69 | $10.69 | 0 |
| 2017-02-08 | $10.69 | $10.69 | 0 |
| 2017-02-07 | $10.69 | $10.69 | 0 |
| 2017-02-06 | $10.69 | $10.69 | 0 |
| 2017-02-03 | $10.69 | $10.69 | 0 |
| 2017-02-02 | $10.69 | $10.69 | 0 |
| 2017-02-01 | $10.69 | $10.69 | 0 |
| 2017-01-31 | $10.69 | $10.69 | 49 |
| 2017-01-30 | $9.81 | $9.81 | 0 |
| 2017-01-27 | $9.81 | $9.81 | 0 |
| 2017-01-26 | $9.81 | $9.81 | 0 |
| 2017-01-25 | $9.81 | $9.81 | 0 |
| 2017-01-24 | $9.81 | $9.81 | 0 |
| 2017-01-23 | $9.81 | $9.81 | 0 |
| 2017-01-20 | $9.81 | $9.81 | 0 |
| 2017-01-19 | $9.81 | $9.81 | 0 |
| 2017-01-18 | $9.81 | $9.81 | 0 |
| 2017-01-17 | $9.81 | $9.81 | 0 |
| 2017-01-13 | $9.81 | $9.81 | 0 |
| 2017-01-12 | $9.81 | $9.81 | 0 |
| 2017-01-11 | $9.81 | $9.81 | 0 |
| 2017-01-10 | $9.81 | $9.81 | 0 |
| 2017-01-09 | $9.81 | $9.81 | 499 |
| 2017-01-06 | $9.00 | $9.00 | 0 |
| 2017-01-05 | $9.00 | $9.00 | 0 |
| 2017-01-04 | $9.00 | $9.00 | 0 |
| 2017-01-03 | $9.00 | $9.00 | 0 |