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
- 2012-04-25 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 | $6.42 | $6.42 | 633,700 |
| 2017-12-28 | $7.80 | $7.80 | 423,200 |
| 2017-12-27 | $6.48 | $6.48 | 412,200 |
| 2017-12-26 | $5.51 | $5.51 | 132,300 |
| 2017-12-22 | $4.95 | $4.95 | 147,200 |
| 2017-12-21 | $4.45 | $4.45 | 255,100 |
| 2017-12-20 | $5.45 | $5.45 | 141,800 |
| 2017-12-19 | $5.18 | $5.18 | 126,500 |
| 2017-12-18 | $4.97 | $4.97 | 93,500 |
| 2017-12-15 | $4.78 | $4.78 | 50,700 |
| 2017-12-14 | $4.77 | $4.77 | 64,100 |
| 2017-12-13 | $4.73 | $4.73 | 170,400 |
| 2017-12-12 | $4.96 | $4.96 | 309,000 |
| 2017-12-11 | $4.10 | $4.10 | 76,000 |
| 2017-12-08 | $4.14 | $4.14 | 58,300 |
| 2017-12-07 | $4.10 | $4.10 | 70,300 |
| 2017-12-06 | $4.05 | $4.05 | 77,000 |
| 2017-12-05 | $3.91 | $3.91 | 90,900 |
| 2017-12-04 | $4.01 | $4.01 | 148,700 |
| 2017-12-01 | $3.80 | $3.80 | 97,500 |
| 2017-11-30 | $3.95 | $3.95 | 46,400 |
| 2017-11-29 | $4.05 | $4.05 | 172,500 |
| 2017-11-28 | $4.18 | $4.18 | 237,300 |
| 2017-11-27 | $3.63 | $3.63 | 239,800 |
| 2017-11-24 | $3.30 | $3.30 | 39,500 |
| 2017-11-22 | $3.31 | $3.31 | 115,100 |
| 2017-11-21 | $3.41 | $3.41 | 132,400 |
| 2017-11-20 | $3.35 | $3.35 | 284,500 |
| 2017-11-17 | $3.00 | $3.00 | 65,000 |
| 2017-11-16 | $2.92 | $2.92 | 27,700 |
| 2017-11-15 | $3.00 | $3.00 | 48,900 |
| 2017-11-14 | $3.04 | $3.04 | 125,300 |
| 2017-11-13 | $3.02 | $3.02 | 114,800 |
| 2017-11-10 | $2.84 | $2.84 | 34,300 |
| 2017-11-09 | $2.89 | $2.89 | 49,200 |
| 2017-11-08 | $2.99 | $2.99 | 69,200 |
| 2017-11-07 | $3.05 | $3.05 | 117,000 |
| 2017-11-06 | $2.99 | $2.99 | 99,200 |
| 2017-11-03 | $2.93 | $2.93 | 100,800 |
| 2017-11-02 | $2.80 | $2.80 | 45,200 |
| 2017-11-01 | $2.72 | $2.72 | 51,800 |
| 2017-10-31 | $2.76 | $2.76 | 53,900 |
| 2017-10-30 | $3.00 | $3.00 | 54,800 |
| 2017-10-27 | $2.68 | $2.68 | 53,200 |
| 2017-10-26 | $2.66 | $2.66 | 30,600 |
| 2017-10-25 | $2.70 | $2.70 | 29,000 |
| 2017-10-24 | $2.69 | $2.69 | 40,500 |
| 2017-10-23 | $2.75 | $2.75 | 40,600 |
| 2017-10-20 | $2.83 | $2.83 | 16,000 |
| 2017-10-19 | $2.95 | $2.95 | 19,800 |
| 2017-10-18 | $2.90 | $2.90 | 20,800 |
| 2017-10-17 | $2.92 | $2.92 | 29,500 |
| 2017-10-16 | $2.97 | $2.97 | 61,500 |
| 2017-10-13 | $2.73 | $2.73 | 39,900 |
| 2017-10-12 | $2.73 | $2.73 | 69,300 |
| 2017-10-11 | $2.78 | $2.78 | 46,900 |
| 2017-10-10 | $2.85 | $2.85 | 48,700 |
| 2017-10-09 | $2.98 | $2.98 | 31,200 |
| 2017-10-06 | $2.97 | $2.97 | 27,600 |
| 2017-10-05 | $2.96 | $2.96 | 33,700 |
| 2017-10-04 | $2.93 | $2.93 | 29,400 |
| 2017-10-03 | $2.99 | $2.99 | 18,600 |
| 2017-10-02 | $3.01 | $3.01 | 22,900 |
| 2017-09-29 | $2.98 | $2.98 | 43,800 |
| 2017-09-28 | $3.00 | $3.00 | 18,100 |
| 2017-09-27 | $3.01 | $3.01 | 26,600 |
| 2017-09-26 | $3.10 | $3.10 | 36,400 |
| 2017-09-25 | $3.10 | $3.10 | 31,600 |
| 2017-09-22 | $2.93 | $2.93 | 22,000 |
| 2017-09-21 | $2.93 | $2.93 | 44,100 |
| 2017-09-20 | $2.93 | $2.93 | 37,200 |
| 2017-09-19 | $2.99 | $2.99 | 25,000 |
| 2017-09-18 | $2.97 | $2.97 | 74,300 |
| 2017-09-15 | $3.12 | $3.12 | 39,400 |
| 2017-09-14 | $3.24 | $3.24 | 20,000 |
| 2017-09-13 | $3.30 | $3.30 | 22,200 |
| 2017-09-12 | $3.30 | $3.30 | 47,200 |
| 2017-09-11 | $3.25 | $3.25 | 30,000 |
| 2017-09-08 | $3.16 | $3.16 | 43,800 |
| 2017-09-07 | $3.27 | $3.27 | 140,700 |
| 2017-09-06 | $3.30 | $3.30 | 257,200 |
| 2017-09-05 | $2.65 | $2.65 | 35,000 |
| 2017-09-01 | $2.70 | $2.70 | 34,100 |
| 2017-08-31 | $2.72 | $2.72 | 110,500 |
| 2017-08-30 | $2.90 | $2.90 | 26,800 |
| 2017-08-29 | $2.90 | $2.90 | 51,600 |
| 2017-08-28 | $2.96 | $2.96 | 21,500 |
| 2017-08-25 | $3.00 | $3.00 | 34,300 |
| 2017-08-24 | $2.97 | $2.97 | 19,800 |
| 2017-08-23 | $2.95 | $2.95 | 72,000 |
| 2017-08-22 | $2.97 | $2.97 | 50,500 |
| 2017-08-21 | $3.12 | $3.12 | 36,300 |
| 2017-08-18 | $3.15 | $3.15 | 37,900 |
| 2017-08-17 | $3.14 | $3.14 | 81,300 |
| 2017-08-16 | $2.80 | $2.80 | 81,500 |
| 2017-08-15 | $2.85 | $2.85 | 152,500 |
| 2017-08-14 | $3.06 | $3.06 | 67,100 |
| 2017-08-11 | $3.15 | $3.15 | 97,900 |
| 2017-08-10 | $3.13 | $3.13 | 198,200 |
| 2017-08-09 | $3.54 | $3.54 | 94,700 |
| 2017-08-08 | $3.75 | $3.75 | 101,700 |
| 2017-08-07 | $4.07 | $4.07 | 30,800 |
| 2017-08-04 | $3.96 | $3.96 | 29,200 |
| 2017-08-03 | $3.83 | $3.83 | 71,300 |
| 2017-08-02 | $4.00 | $4.00 | 93,600 |
| 2017-08-01 | $4.13 | $4.13 | 25,600 |
| 2017-07-31 | $4.23 | $4.23 | 43,700 |
| 2017-07-28 | $4.33 | $4.33 | 30,900 |
| 2017-07-27 | $4.44 | $4.44 | 28,100 |
| 2017-07-26 | $4.44 | $4.44 | 53,200 |
| 2017-07-25 | $4.38 | $4.38 | 69,000 |
| 2017-07-24 | $4.25 | $4.25 | 65,400 |
| 2017-07-21 | $4.42 | $4.42 | 46,400 |
| 2017-07-20 | $4.60 | $4.60 | 40,600 |
| 2017-07-19 | $4.55 | $4.55 | 26,500 |
| 2017-07-18 | $4.56 | $4.56 | 40,100 |
| 2017-07-17 | $4.60 | $4.60 | 35,100 |
| 2017-07-14 | $4.59 | $4.59 | 117,100 |
| 2017-07-13 | $4.70 | $4.70 | 54,500 |
| 2017-07-12 | $4.72 | $4.72 | 72,300 |
| 2017-07-11 | $4.56 | $4.56 | 87,200 |
| 2017-07-10 | $4.50 | $4.50 | 75,800 |
| 2017-07-07 | $4.30 | $4.30 | 70,000 |
| 2017-07-06 | $4.62 | $4.62 | 82,000 |
| 2017-07-05 | $4.81 | $4.81 | 150,500 |
| 2017-07-03 | $4.58 | $4.58 | 80,900 |
| 2017-06-30 | $4.36 | $4.36 | 42,400 |
| 2017-06-29 | $4.13 | $4.13 | 36,000 |
| 2017-06-28 | $4.30 | $4.30 | 19,800 |
| 2017-06-27 | $4.34 | $4.34 | 38,100 |
| 2017-06-26 | $4.30 | $4.30 | 47,300 |
| 2017-06-23 | $4.12 | $4.12 | 34,900 |
| 2017-06-22 | $4.12 | $4.12 | 92,400 |
| 2017-06-21 | $4.52 | $4.52 | 83,400 |
| 2017-06-20 | $4.65 | $4.65 | 80,400 |
| 2017-06-19 | $4.58 | $4.58 | 192,200 |
| 2017-06-16 | $4.24 | $4.24 | 104,900 |
| 2017-06-15 | $3.90 | $3.90 | 70,400 |
| 2017-06-14 | $3.95 | $3.95 | 134,400 |
| 2017-06-13 | $3.65 | $3.65 | 115,800 |
| 2017-06-12 | $3.25 | $3.25 | 172,600 |
| 2017-06-09 | $3.90 | $3.90 | 110,800 |
| 2017-06-08 | $4.01 | $4.01 | 273,000 |
| 2017-06-07 | $4.19 | $4.19 | 122,000 |
| 2017-06-06 | $4.66 | $4.66 | 96,900 |
| 2017-06-05 | $4.94 | $4.94 | 74,800 |
| 2017-06-02 | $5.07 | $5.07 | 62,900 |
| 2017-06-01 | $5.19 | $5.19 | 24,100 |
| 2017-05-31 | $5.09 | $5.09 | 50,400 |
| 2017-05-30 | $5.30 | $5.30 | 66,600 |
| 2017-05-26 | $5.53 | $5.53 | 18,400 |
| 2017-05-25 | $5.41 | $5.41 | 56,900 |
| 2017-05-24 | $5.24 | $5.24 | 55,800 |
| 2017-05-23 | $5.50 | $5.50 | 30,400 |
| 2017-05-22 | $5.58 | $5.58 | 17,700 |
| 2017-05-19 | $5.61 | $5.61 | 40,700 |
| 2017-05-18 | $5.70 | $5.70 | 19,700 |
| 2017-05-17 | $5.41 | $5.41 | 45,700 |
| 2017-05-16 | $5.53 | $5.53 | 26,500 |
| 2017-05-15 | $5.59 | $5.59 | 44,000 |
| 2017-05-12 | $5.60 | $5.60 | 36,400 |
| 2017-05-11 | $5.50 | $5.50 | 51,600 |
| 2017-05-10 | $5.29 | $5.29 | 107,500 |
| 2017-05-09 | $5.76 | $5.76 | 81,300 |
| 2017-05-08 | $6.04 | $6.04 | 46,400 |
| 2017-05-05 | $5.97 | $5.97 | 39,400 |
| 2017-05-04 | $6.00 | $6.00 | 68,800 |
| 2017-05-03 | $6.02 | $6.02 | 97,900 |
| 2017-05-02 | $6.19 | $6.19 | 165,700 |
| 2017-05-01 | $5.89 | $5.89 | 214,800 |
| 2017-04-28 | $5.11 | $5.11 | 24,300 |
| 2017-04-27 | $5.00 | $5.00 | 64,200 |
| 2017-04-26 | $4.96 | $4.96 | 66,500 |
| 2017-04-25 | $5.10 | $5.10 | 38,200 |
| 2017-04-24 | $5.17 | $5.17 | 82,900 |
| 2017-04-21 | $5.03 | $5.03 | 151,200 |
| 2017-04-20 | $5.14 | $5.14 | 118,600 |
| 2017-04-19 | $5.70 | $5.70 | 60,800 |
| 2017-04-18 | $5.98 | $5.98 | 18,000 |
| 2017-04-17 | $5.98 | $5.98 | 56,600 |
| 2017-04-13 | $5.94 | $5.94 | 36,000 |
| 2017-04-12 | $5.96 | $5.96 | 27,300 |
| 2017-04-11 | $6.16 | $6.16 | 63,700 |
| 2017-04-10 | $6.07 | $6.07 | 90,500 |
| 2017-04-07 | $6.00 | $6.00 | 33,700 |
| 2017-04-06 | $6.05 | $6.05 | 28,700 |
| 2017-04-05 | $6.01 | $6.01 | 47,800 |
| 2017-04-04 | $6.01 | $6.01 | 85,700 |
| 2017-04-03 | $6.02 | $6.02 | 75,400 |
| 2017-03-31 | $5.92 | $5.92 | 219,400 |
| 2017-03-30 | $6.50 | $6.50 | 169,700 |
| 2017-03-29 | $6.59 | $6.59 | 103,800 |
| 2017-03-28 | $6.46 | $6.46 | 102,600 |
| 2017-03-27 | $6.19 | $6.19 | 66,800 |
| 2017-03-24 | $6.20 | $6.20 | 52,800 |
| 2017-03-23 | $6.10 | $6.10 | 79,600 |
| 2017-03-22 | $5.89 | $5.89 | 49,600 |
| 2017-03-21 | $5.89 | $5.89 | 45,300 |
| 2017-03-20 | $5.92 | $5.92 | 53,000 |
| 2017-03-17 | $5.88 | $5.88 | 88,100 |
| 2017-03-16 | $5.75 | $5.75 | 38,300 |
| 2017-03-15 | $5.68 | $5.68 | 25,400 |
| 2017-03-14 | $5.70 | $5.70 | 42,500 |
| 2017-03-13 | $5.88 | $5.88 | 37,300 |
| 2017-03-10 | $5.76 | $5.76 | 29,300 |
| 2017-03-09 | $5.71 | $5.71 | 44,600 |
| 2017-03-08 | $5.84 | $5.84 | 37,000 |
| 2017-03-07 | $5.80 | $5.80 | 59,700 |
| 2017-03-06 | $5.68 | $5.68 | 102,300 |
| 2017-03-03 | $5.57 | $5.57 | 143,100 |
| 2017-03-02 | $5.83 | $5.83 | 70,600 |
| 2017-03-01 | $6.14 | $6.14 | 78,500 |
| 2017-02-28 | $6.03 | $6.03 | 89,700 |
| 2017-02-27 | $6.30 | $6.30 | 89,800 |
| 2017-02-24 | $5.96 | $5.96 | 265,600 |
| 2017-02-23 | $6.51 | $6.51 | 102,100 |
| 2017-02-22 | $6.91 | $6.91 | 86,200 |
| 2017-02-21 | $6.97 | $6.97 | 124,200 |
| 2017-02-17 | $7.18 | $7.18 | 165,000 |
| 2017-02-16 | $6.88 | $6.88 | 84,100 |
| 2017-02-15 | $6.66 | $6.66 | 350,300 |
| 2017-02-14 | $7.15 | $7.15 | 258,500 |
| 2017-02-13 | $6.58 | $6.58 | 270,700 |
| 2017-02-10 | $5.69 | $5.69 | 102,100 |
| 2017-02-09 | $5.76 | $5.76 | 200,600 |
| 2017-02-08 | $6.15 | $6.15 | 179,100 |
| 2017-02-07 | $6.29 | $6.29 | 437,600 |
| 2017-02-06 | $6.86 | $6.86 | 169,000 |
| 2017-02-03 | $7.36 | $7.36 | 101,700 |
| 2017-02-02 | $7.43 | $7.43 | 94,000 |
| 2017-02-01 | $7.49 | $7.49 | 127,600 |
| 2017-01-31 | $7.40 | $7.40 | 216,600 |
| 2017-01-30 | $7.38 | $7.38 | 155,100 |
| 2017-01-27 | $7.79 | $7.79 | 137,200 |
| 2017-01-26 | $8.00 | $8.00 | 207,200 |
| 2017-01-25 | $8.38 | $8.38 | 377,900 |
| 2017-01-24 | $8.70 | $8.70 | 237,500 |
| 2017-01-23 | $8.22 | $8.22 | 255,100 |
| 2017-01-20 | $7.36 | $7.36 | 841,200 |
| 2017-01-19 | $8.65 | $8.65 | 719,900 |
| 2017-01-18 | $8.10 | $8.10 | 425,900 |
| 2017-01-17 | $7.36 | $7.36 | 428,000 |
| 2017-01-13 | $6.72 | $6.72 | 205,800 |
| 2017-01-12 | $6.38 | $6.38 | 94,500 |
| 2017-01-11 | $6.16 | $6.16 | 99,000 |
| 2017-01-10 | $6.32 | $6.32 | 187,200 |
| 2017-01-09 | $6.45 | $6.45 | 319,800 |
| 2017-01-06 | $5.92 | $5.92 | 120,100 |
| 2017-01-05 | $5.80 | $5.80 | 137,100 |
| 2017-01-04 | $5.86 | $5.86 | 210,200 |
| 2017-01-03 | $5.73 | $5.73 | 195,400 |