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
- 2009-02-13 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 | $6.25 | $6.25 | 700 |
| 2017-12-28 | $6.30 | $6.30 | 600 |
| 2017-12-27 | $6.00 | $6.00 | 5,100 |
| 2017-12-26 | $5.89 | $5.89 | 0 |
| 2017-12-22 | $5.89 | $5.89 | 300 |
| 2017-12-21 | $5.93 | $5.93 | 500 |
| 2017-12-20 | $5.79 | $5.79 | 0 |
| 2017-12-19 | $5.79 | $5.79 | 2,000 |
| 2017-12-18 | $5.61 | $5.61 | 800 |
| 2017-12-15 | $5.77 | $5.77 | 1,600 |
| 2017-12-14 | $5.85 | $5.85 | 0 |
| 2017-12-13 | $5.85 | $5.85 | 0 |
| 2017-12-12 | $5.85 | $5.85 | 0 |
| 2017-12-11 | $5.85 | $5.85 | 0 |
| 2017-12-08 | $5.85 | $5.85 | 0 |
| 2017-12-07 | $5.85 | $5.85 | 500 |
| 2017-12-06 | $5.96 | $5.96 | 0 |
| 2017-12-05 | $5.96 | $5.96 | 0 |
| 2017-12-04 | $5.96 | $5.96 | 4,200 |
| 2017-12-01 | $6.24 | $6.24 | 400 |
| 2017-11-30 | $6.24 | $6.24 | 200 |
| 2017-11-29 | $6.65 | $6.65 | 4,500 |
| 2017-11-28 | $6.73 | $6.73 | 5,100 |
| 2017-11-27 | $6.98 | $6.98 | 100 |
| 2017-11-24 | $6.94 | $6.94 | 1,000 |
| 2017-11-22 | $6.70 | $6.70 | 100 |
| 2017-11-21 | $6.93 | $6.93 | 0 |
| 2017-11-20 | $6.93 | $6.93 | 100 |
| 2017-11-17 | $6.94 | $6.94 | 0 |
| 2017-11-16 | $6.94 | $6.94 | 300 |
| 2017-11-15 | $6.77 | $6.77 | 1,400 |
| 2017-11-14 | $6.83 | $6.83 | 10,100 |
| 2017-11-13 | $6.70 | $6.70 | 900 |
| 2017-11-10 | $6.48 | $6.48 | 4,800 |
| 2017-11-09 | $6.30 | $6.30 | 4,500 |
| 2017-11-08 | $6.55 | $6.55 | 700 |
| 2017-11-07 | $6.51 | $6.51 | 1,800 |
| 2017-11-06 | $6.89 | $6.89 | 4,900 |
| 2017-11-03 | $5.94 | $5.94 | 800 |
| 2017-11-02 | $5.77 | $5.77 | 300 |
| 2017-11-01 | $5.55 | $5.55 | 11,400 |
| 2017-10-31 | $5.52 | $5.52 | 0 |
| 2017-10-30 | $5.52 | $5.52 | 5,400 |
| 2017-10-27 | $5.58 | $5.58 | 2,900 |
| 2017-10-26 | $5.45 | $5.45 | 3,000 |
| 2017-10-25 | $5.31 | $5.31 | 0 |
| 2017-10-24 | $5.31 | $5.31 | 1,500 |
| 2017-10-23 | $5.39 | $5.39 | 1,100 |
| 2017-10-20 | $5.35 | $5.35 | 0 |
| 2017-10-19 | $5.35 | $5.35 | 2,500 |
| 2017-10-18 | $5.35 | $5.35 | 0 |
| 2017-10-17 | $5.35 | $5.35 | 1,100 |
| 2017-10-16 | $5.30 | $5.30 | 500 |
| 2017-10-13 | $5.22 | $5.22 | 0 |
| 2017-10-12 | $5.22 | $5.22 | 0 |
| 2017-10-11 | $5.22 | $5.22 | 1,500 |
| 2017-10-10 | $5.42 | $5.42 | 0 |
| 2017-10-09 | $5.42 | $5.42 | 0 |
| 2017-10-06 | $5.42 | $5.42 | 2,000 |
| 2017-10-05 | $5.37 | $5.37 | 1,000 |
| 2017-10-04 | $5.39 | $5.39 | 1,500 |
| 2017-10-03 | $5.35 | $5.35 | 1,500 |
| 2017-10-02 | $5.30 | $5.30 | 1,000 |
| 2017-09-29 | $5.40 | $5.40 | 1,500 |
| 2017-09-28 | $5.31 | $5.31 | 1,000 |
| 2017-09-27 | $5.27 | $5.27 | 0 |
| 2017-09-26 | $5.27 | $5.27 | 1,000 |
| 2017-09-25 | $5.37 | $5.37 | 500 |
| 2017-09-22 | $5.36 | $5.36 | 1,000 |
| 2017-09-21 | $5.34 | $5.34 | 1,000 |
| 2017-09-20 | $5.45 | $5.45 | 1,000 |
| 2017-09-19 | $5.46 | $5.46 | 200 |
| 2017-09-18 | $5.56 | $5.56 | 0 |
| 2017-09-15 | $5.56 | $5.56 | 0 |
| 2017-09-14 | $5.56 | $5.56 | 700 |
| 2017-09-13 | $5.50 | $5.50 | 0 |
| 2017-09-12 | $5.50 | $5.50 | 0 |
| 2017-09-11 | $5.50 | $5.50 | 0 |
| 2017-09-08 | $5.50 | $5.50 | 0 |
| 2017-09-07 | $5.50 | $5.50 | 0 |
| 2017-09-06 | $5.50 | $5.50 | 0 |
| 2017-09-05 | $5.50 | $5.50 | 8,200 |
| 2017-09-01 | $5.50 | $5.50 | 0 |
| 2017-08-31 | $5.50 | $5.50 | 0 |
| 2017-08-30 | $5.50 | $5.50 | 0 |
| 2017-08-29 | $5.50 | $5.50 | 1,300 |
| 2017-08-28 | $5.52 | $5.52 | 0 |
| 2017-08-25 | $5.52 | $5.52 | 5,200 |
| 2017-08-24 | $5.20 | $5.20 | 4,000 |
| 2017-08-23 | $4.91 | $4.91 | 0 |
| 2017-08-22 | $4.91 | $4.91 | 0 |
| 2017-08-21 | $4.91 | $4.91 | 4,600 |
| 2017-08-18 | $4.91 | $4.91 | 3,400 |
| 2017-08-17 | $4.91 | $4.91 | 4,900 |
| 2017-08-16 | $4.91 | $4.91 | 7,100 |
| 2017-08-15 | $4.91 | $4.91 | 2,900 |
| 2017-08-14 | $4.91 | $4.91 | 7,100 |
| 2017-08-11 | $5.18 | $5.18 | 9,200 |
| 2017-08-10 | $5.18 | $5.18 | 6,200 |
| 2017-08-09 | $4.89 | $4.89 | 8,400 |
| 2017-08-08 | $5.19 | $5.19 | 13,300 |
| 2017-08-07 | $5.19 | $5.19 | 11,400 |
| 2017-08-04 | $5.19 | $5.19 | 3,300 |
| 2017-08-03 | $5.19 | $5.19 | 6,000 |
| 2017-08-02 | $5.19 | $5.19 | 7,000 |
| 2017-08-01 | $5.29 | $5.29 | 16,400 |
| 2017-07-31 | $5.29 | $5.29 | 25,300 |
| 2017-07-28 | $5.29 | $5.29 | 2,100 |
| 2017-07-27 | $5.29 | $5.29 | 4,800 |
| 2017-07-26 | $5.30 | $5.30 | 0 |
| 2017-07-25 | $5.30 | $5.30 | 0 |
| 2017-07-24 | $5.30 | $5.30 | 0 |
| 2017-07-21 | $5.30 | $5.30 | 0 |
| 2017-07-20 | $5.30 | $5.30 | 0 |
| 2017-07-19 | $5.30 | $5.30 | 1,000 |
| 2017-07-18 | $5.34 | $5.34 | 600 |
| 2017-07-17 | $5.39 | $5.39 | 0 |
| 2017-07-14 | $5.39 | $5.39 | 2,200 |
| 2017-07-13 | $5.39 | $5.39 | 400 |
| 2017-07-12 | $5.31 | $5.31 | 0 |
| 2017-07-11 | $5.31 | $5.31 | 0 |
| 2017-07-10 | $5.31 | $5.31 | 0 |
| 2017-07-07 | $5.31 | $5.31 | 0 |
| 2017-07-06 | $5.31 | $5.31 | 0 |
| 2017-07-05 | $5.31 | $5.31 | 0 |
| 2017-07-03 | $5.31 | $5.31 | 0 |
| 2017-06-30 | $5.31 | $5.31 | 4,400 |
| 2017-06-29 | $4.89 | $4.89 | 0 |
| 2017-06-28 | $4.89 | $4.89 | 200 |
| 2017-06-27 | $4.72 | $4.72 | 0 |
| 2017-06-26 | $4.72 | $4.72 | 0 |
| 2017-06-23 | $4.72 | $4.72 | 0 |
| 2017-06-22 | $4.72 | $4.72 | 2,300 |
| 2017-06-21 | $4.72 | $4.72 | 0 |
| 2017-06-20 | $4.72 | $4.72 | 0 |
| 2017-06-19 | $4.72 | $4.72 | 500 |
| 2017-06-16 | $4.82 | $4.82 | 400 |
| 2017-06-15 | $4.72 | $4.72 | 0 |
| 2017-06-14 | $4.72 | $4.72 | 0 |
| 2017-06-13 | $4.72 | $4.72 | 200 |
| 2017-06-12 | $4.85 | $4.85 | 0 |
| 2017-06-09 | $4.85 | $4.85 | 0 |
| 2017-06-08 | $4.85 | $4.85 | 300 |
| 2017-06-07 | $5.05 | $5.05 | 2,000 |
| 2017-06-06 | $5.06 | $5.06 | 0 |
| 2017-06-05 | $5.06 | $5.06 | 0 |
| 2017-06-02 | $5.06 | $5.06 | 0 |
| 2017-06-01 | $5.06 | $5.06 | 0 |
| 2017-05-31 | $5.06 | $5.06 | 0 |
| 2017-05-30 | $5.06 | $5.06 | 100 |
| 2017-05-26 | $5.06 | $5.06 | 100 |
| 2017-05-25 | $5.35 | $5.35 | 0 |
| 2017-05-24 | $5.35 | $5.35 | 0 |
| 2017-05-23 | $5.35 | $5.35 | 0 |
| 2017-05-22 | $5.35 | $5.35 | 0 |
| 2017-05-19 | $5.35 | $5.35 | 0 |
| 2017-05-18 | $5.35 | $5.35 | 0 |
| 2017-05-17 | $5.35 | $5.35 | 0 |
| 2017-05-16 | $5.35 | $5.35 | 0 |
| 2017-05-15 | $5.35 | $5.35 | 100 |
| 2017-05-12 | $5.05 | $5.05 | 0 |
| 2017-05-11 | $5.05 | $5.05 | 0 |
| 2017-05-10 | $5.05 | $5.05 | 2,000 |
| 2017-05-09 | $5.05 | $5.05 | 0 |
| 2017-05-08 | $5.05 | $5.05 | 0 |
| 2017-05-05 | $5.05 | $5.05 | 0 |
| 2017-05-04 | $5.05 | $5.05 | 0 |
| 2017-05-03 | $5.05 | $5.05 | 6,100 |
| 2017-05-02 | $5.27 | $5.27 | 900 |
| 2017-05-01 | $5.20 | $5.20 | 300 |
| 2017-04-28 | $5.25 | $5.25 | 0 |
| 2017-04-27 | $5.25 | $5.25 | 0 |
| 2017-04-26 | $5.25 | $5.25 | 0 |
| 2017-04-25 | $5.25 | $5.25 | 0 |
| 2017-04-24 | $5.25 | $5.25 | 0 |
| 2017-04-21 | $5.25 | $5.25 | 200 |
| 2017-04-20 | $5.25 | $5.25 | 0 |
| 2017-04-19 | $5.25 | $5.25 | 10,500 |
| 2017-04-18 | $5.25 | $5.25 | 3,700 |
| 2017-04-17 | $5.32 | $5.32 | 0 |
| 2017-04-13 | $5.32 | $5.32 | 8,100 |
| 2017-04-12 | $5.40 | $5.40 | 9,500 |
| 2017-04-11 | $5.18 | $5.18 | 0 |
| 2017-04-10 | $5.18 | $5.18 | 0 |
| 2017-04-07 | $5.18 | $5.18 | 0 |
| 2017-04-06 | $5.18 | $5.18 | 200 |
| 2017-04-05 | $5.44 | $5.44 | 700 |
| 2017-04-04 | $5.42 | $5.42 | 0 |
| 2017-04-03 | $5.42 | $5.42 | 0 |
| 2017-03-31 | $5.42 | $5.42 | 0 |
| 2017-03-30 | $5.42 | $5.42 | 0 |
| 2017-03-29 | $5.42 | $5.42 | 0 |
| 2017-03-28 | $5.42 | $5.42 | 0 |
| 2017-03-27 | $5.42 | $5.42 | 0 |
| 2017-03-24 | $5.42 | $5.42 | 0 |
| 2017-03-23 | $5.42 | $5.42 | 0 |
| 2017-03-22 | $5.42 | $5.42 | 0 |
| 2017-03-21 | $5.42 | $5.42 | 0 |
| 2017-03-20 | $5.42 | $5.42 | 0 |
| 2017-03-17 | $5.42 | $5.42 | 0 |
| 2017-03-16 | $5.42 | $5.42 | 0 |
| 2017-03-15 | $5.42 | $5.42 | 0 |
| 2017-03-14 | $5.42 | $5.42 | 0 |
| 2017-03-13 | $5.42 | $5.42 | 100 |
| 2017-03-10 | $5.36 | $5.36 | 0 |
| 2017-03-09 | $5.36 | $5.36 | 1,000 |
| 2017-03-08 | $5.27 | $5.27 | 2,500 |
| 2017-03-07 | $5.15 | $5.15 | 100 |
| 2017-03-06 | $5.25 | $5.25 | 0 |
| 2017-03-03 | $5.25 | $5.25 | 0 |
| 2017-03-02 | $5.25 | $5.25 | 0 |
| 2017-03-01 | $5.25 | $5.25 | 0 |
| 2017-02-28 | $5.25 | $5.25 | 300 |
| 2017-02-27 | $5.20 | $5.20 | 400 |
| 2017-02-24 | $5.31 | $5.31 | 1,800 |
| 2017-02-23 | $5.44 | $5.44 | 1,600 |
| 2017-02-22 | $5.34 | $5.34 | 1,100 |
| 2017-02-21 | $5.24 | $5.24 | 900 |
| 2017-02-17 | $5.29 | $5.29 | 100 |
| 2017-02-16 | $4.95 | $4.95 | 200 |
| 2017-02-15 | $4.83 | $4.83 | 500 |
| 2017-02-14 | $5.08 | $5.08 | 100 |
| 2017-02-13 | $5.30 | $5.30 | 12,000 |
| 2017-02-10 | $5.34 | $5.34 | 0 |
| 2017-02-09 | $5.34 | $5.34 | 0 |
| 2017-02-08 | $5.34 | $5.34 | 400 |
| 2017-02-07 | $5.45 | $5.45 | 2,600 |
| 2017-02-06 | $5.50 | $5.50 | 7,500 |
| 2017-02-03 | $6.25 | $6.25 | 0 |
| 2017-02-02 | $6.25 | $6.25 | 0 |
| 2017-02-01 | $6.25 | $6.25 | 0 |
| 2017-01-31 | $6.25 | $6.25 | 0 |
| 2017-01-30 | $6.25 | $6.25 | 1,000 |
| 2017-01-27 | $6.05 | $6.05 | 13,500 |
| 2017-01-26 | $5.87 | $5.87 | 900 |
| 2017-01-25 | $5.85 | $5.85 | 0 |
| 2017-01-24 | $5.85 | $5.85 | 1,700 |
| 2017-01-23 | $5.70 | $5.70 | 0 |
| 2017-01-20 | $5.70 | $5.70 | 0 |
| 2017-01-19 | $5.70 | $5.70 | 0 |
| 2017-01-18 | $5.70 | $5.70 | 1,000 |
| 2017-01-17 | $5.35 | $5.35 | 0 |
| 2017-01-13 | $5.35 | $5.35 | 500 |
| 2017-01-12 | $5.62 | $5.62 | 0 |
| 2017-01-11 | $5.62 | $5.62 | 0 |
| 2017-01-10 | $5.62 | $5.62 | 0 |
| 2017-01-09 | $5.62 | $5.62 | 0 |
| 2017-01-06 | $5.62 | $5.62 | 400 |
| 2017-01-05 | $5.50 | $5.50 | 0 |
| 2017-01-04 | $5.50 | $5.50 | 800 |
| 2017-01-03 | $5.30 | $5.30 | 0 |