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
- 1996-11-18 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 | $6.31 | $6.96 | 21,200 |
| 2017-12-28 | $6.24 | $6.89 | 23,700 |
| 2017-12-27 | $6.26 | $6.91 | 28,800 |
| 2017-12-26 | $6.24 | $6.89 | 9,000 |
| 2017-12-22 | $6.27 | $6.92 | 13,200 |
| 2017-12-21 | $6.27 | $6.92 | 44,900 |
| 2017-12-20 | $6.36 | $7.02 | 25,500 |
| 2017-12-19 | $6.37 | $7.03 | 26,700 |
| 2017-12-18 | $6.34 | $7.00 | 28,200 |
| 2017-12-15 | $6.25 | $6.90 | 27,200 |
| 2017-12-14 | $6.23 | $6.87 | 11,100 |
| 2017-12-13 | $6.37 | $7.03 | 24,300 |
| 2017-12-12 | $6.25 | $6.90 | 51,400 |
| 2017-12-11 | $6.18 | $6.82 | 28,400 |
| 2017-12-08 | $6.19 | $6.83 | 13,900 |
| 2017-12-07 | $6.18 | $6.82 | 25,300 |
| 2017-12-06 | $6.15 | $6.79 | 43,400 |
| 2017-12-05 | $6.15 | $6.79 | 22,600 |
| 2017-12-04 | $6.15 | $6.79 | 26,900 |
| 2017-12-01 | $6.18 | $6.82 | 17,600 |
| 2017-11-30 | $6.29 | $6.94 | 11,300 |
| 2017-11-29 | $6.22 | $6.86 | 7,200 |
| 2017-11-28 | $6.25 | $6.90 | 16,400 |
| 2017-11-27 | $6.26 | $6.91 | 24,400 |
| 2017-11-24 | $6.33 | $6.98 | 5,900 |
| 2017-11-22 | $6.28 | $6.93 | 37,500 |
| 2017-11-21 | $6.29 | $6.94 | 13,900 |
| 2017-11-20 | $6.18 | $6.82 | 19,600 |
| 2017-11-17 | $6.19 | $6.83 | 6,300 |
| 2017-11-16 | $6.30 | $6.95 | 189,300 |
| 2017-11-15 | $6.24 | $6.89 | 11,200 |
| 2017-11-14 | $6.31 | $6.96 | 25,400 |
| 2017-11-13 | $6.33 | $6.98 | 46,600 |
| 2017-11-10 | $6.39 | $7.05 | 11,200 |
| 2017-11-09 | $6.38 | $7.04 | 19,200 |
| 2017-11-08 | $6.41 | $7.07 | 78,100 |
| 2017-11-07 | $6.42 | $7.08 | 14,100 |
| 2017-11-06 | $6.36 | $7.02 | 14,200 |
| 2017-11-03 | $6.32 | $6.97 | 11,900 |
| 2017-11-02 | $6.34 | $7.00 | 18,300 |
| 2017-11-01 | $6.23 | $6.87 | 91,700 |
| 2017-10-31 | $6.31 | $6.96 | 17,400 |
| 2017-10-30 | $6.27 | $6.92 | 9,900 |
| 2017-10-27 | $6.36 | $7.02 | 11,000 |
| 2017-10-26 | $6.31 | $6.96 | 25,400 |
| 2017-10-25 | $6.20 | $6.84 | 11,800 |
| 2017-10-24 | $5.95 | $6.57 | 17,100 |
| 2017-10-23 | $5.95 | $6.57 | 22,200 |
| 2017-10-20 | $5.96 | $6.58 | 42,600 |
| 2017-10-19 | $5.94 | $6.55 | 23,400 |
| 2017-10-18 | $5.99 | $6.61 | 26,500 |
| 2017-10-17 | $6.04 | $6.66 | 13,600 |
| 2017-10-16 | $6.09 | $6.72 | 18,100 |
| 2017-10-13 | $5.94 | $6.55 | 13,900 |
| 2017-10-12 | $5.81 | $6.41 | 39,700 |
| 2017-10-11 | $5.77 | $6.37 | 25,600 |
| 2017-10-10 | $5.75 | $6.34 | 28,100 |
| 2017-10-09 | $5.76 | $6.36 | 12,600 |
| 2017-10-06 | $5.76 | $6.36 | 40,700 |
| 2017-10-05 | $5.75 | $6.34 | 14,400 |
| 2017-10-04 | $5.75 | $6.34 | 19,500 |
| 2017-10-03 | $5.74 | $6.33 | 44,500 |
| 2017-10-02 | $5.73 | $6.32 | 33,700 |
| 2017-09-29 | $5.70 | $6.29 | 22,000 |
| 2017-09-28 | $5.69 | $6.28 | 53,400 |
| 2017-09-27 | $5.80 | $6.40 | 18,400 |
| 2017-09-26 | $5.80 | $6.40 | 22,300 |
| 2017-09-25 | $5.77 | $6.37 | 29,000 |
| 2017-09-22 | $5.72 | $6.31 | 18,800 |
| 2017-09-21 | $5.65 | $6.23 | 28,700 |
| 2017-09-20 | $5.67 | $6.26 | 19,200 |
| 2017-09-19 | $5.64 | $6.22 | 15,200 |
| 2017-09-18 | $5.55 | $6.12 | 17,400 |
| 2017-09-15 | $5.55 | $6.12 | 20,300 |
| 2017-09-14 | $5.50 | $6.07 | 24,000 |
| 2017-09-13 | $5.55 | $6.12 | 23,500 |
| 2017-09-12 | $5.55 | $6.12 | 35,200 |
| 2017-09-11 | $5.52 | $6.09 | 19,200 |
| 2017-09-08 | $5.49 | $6.06 | 14,900 |
| 2017-09-07 | $5.51 | $6.08 | 45,400 |
| 2017-09-06 | $5.48 | $6.05 | 37,700 |
| 2017-09-05 | $5.47 | $6.04 | 39,600 |
| 2017-09-01 | $5.49 | $6.06 | 24,200 |
| 2017-08-31 | $5.42 | $5.98 | 37,800 |
| 2017-08-30 | $5.40 | $5.96 | 34,600 |
| 2017-08-29 | $5.47 | $6.04 | 39,200 |
| 2017-08-28 | $5.48 | $6.05 | 19,500 |
| 2017-08-25 | $5.47 | $6.04 | 40,000 |
| 2017-08-24 | $5.49 | $6.06 | 36,600 |
| 2017-08-23 | $5.49 | $6.06 | 47,700 |
| 2017-08-22 | $5.53 | $6.10 | 56,500 |
| 2017-08-21 | $5.52 | $6.09 | 14,300 |
| 2017-08-18 | $5.57 | $6.15 | 13,200 |
| 2017-08-17 | $5.50 | $6.07 | 23,700 |
| 2017-08-16 | $5.61 | $6.19 | 34,700 |
| 2017-08-15 | $5.61 | $6.19 | 87,800 |
| 2017-08-14 | $5.69 | $6.28 | 13,800 |
| 2017-08-11 | $5.57 | $6.15 | 26,700 |
| 2017-08-10 | $5.67 | $6.26 | 16,300 |
| 2017-08-09 | $5.73 | $6.32 | 42,200 |
| 2017-08-08 | $5.74 | $6.33 | 8,400 |
| 2017-08-07 | $5.75 | $6.34 | 7,100 |
| 2017-08-04 | $5.77 | $6.37 | 22,500 |
| 2017-08-03 | $5.72 | $6.31 | 11,100 |
| 2017-08-02 | $5.69 | $6.28 | 201,000 |
| 2017-08-01 | $5.74 | $6.33 | 9,600 |
| 2017-07-31 | $5.77 | $6.37 | 15,700 |
| 2017-07-28 | $5.77 | $6.37 | 30,800 |
| 2017-07-27 | $5.95 | $6.57 | 7,000 |
| 2017-07-26 | $5.99 | $6.61 | 15,200 |
| 2017-07-25 | $5.98 | $6.60 | 8,600 |
| 2017-07-24 | $5.90 | $6.51 | 10,900 |
| 2017-07-21 | $5.85 | $6.45 | 14,700 |
| 2017-07-20 | $5.89 | $6.50 | 15,300 |
| 2017-07-19 | $5.87 | $6.48 | 34,800 |
| 2017-07-18 | $5.89 | $6.50 | 9,400 |
| 2017-07-17 | $5.84 | $6.44 | 14,400 |
| 2017-07-14 | $5.86 | $6.47 | 11,000 |
| 2017-07-13 | $5.86 | $6.47 | 10,700 |
| 2017-07-12 | $5.91 | $6.52 | 21,800 |
| 2017-07-11 | $5.87 | $6.48 | 23,400 |
| 2017-07-10 | $5.90 | $6.51 | 14,100 |
| 2017-07-07 | $5.88 | $6.49 | 35,300 |
| 2017-07-06 | $5.90 | $6.51 | 66,700 |
| 2017-07-05 | $5.94 | $6.55 | 18,400 |
| 2017-07-03 | $5.92 | $6.53 | 11,100 |
| 2017-06-30 | $5.93 | $6.54 | 31,000 |
| 2017-06-29 | $5.91 | $6.52 | 30,000 |
| 2017-06-28 | $5.99 | $6.61 | 58,700 |
| 2017-06-27 | $5.91 | $6.52 | 9,400 |
| 2017-06-26 | $5.95 | $6.57 | 20,600 |
| 2017-06-23 | $5.96 | $6.58 | 26,300 |
| 2017-06-22 | $5.94 | $6.55 | 15,300 |
| 2017-06-21 | $5.88 | $6.49 | 14,700 |
| 2017-06-20 | $5.98 | $6.60 | 28,900 |
| 2017-06-19 | $5.98 | $6.60 | 38,000 |
| 2017-06-16 | $5.99 | $6.61 | 37,200 |
| 2017-06-15 | $5.89 | $6.50 | 13,400 |
| 2017-06-14 | $5.99 | $6.61 | 17,400 |
| 2017-06-13 | $6.02 | $6.64 | 14,900 |
| 2017-06-12 | $5.97 | $6.59 | 7,900 |
| 2017-06-09 | $5.96 | $6.58 | 23,900 |
| 2017-06-08 | $6.07 | $6.70 | 14,200 |
| 2017-06-07 | $6.10 | $6.73 | 9,600 |
| 2017-06-06 | $6.05 | $6.68 | 9,100 |
| 2017-06-05 | $6.09 | $6.72 | 19,100 |
| 2017-06-02 | $6.22 | $6.86 | 14,200 |
| 2017-06-01 | $6.08 | $6.71 | 11,900 |
| 2017-05-31 | $6.04 | $6.66 | 15,900 |
| 2017-05-30 | $6.06 | $6.69 | 15,100 |
| 2017-05-26 | $6.07 | $6.70 | 18,800 |
| 2017-05-25 | $6.09 | $6.72 | 15,300 |
| 2017-05-24 | $6.07 | $6.70 | 13,600 |
| 2017-05-23 | $6.03 | $6.65 | 14,700 |
| 2017-05-22 | $6.08 | $6.71 | 30,900 |
| 2017-05-19 | $6.07 | $6.70 | 18,900 |
| 2017-05-18 | $5.86 | $6.47 | 13,600 |
| 2017-05-17 | $5.86 | $6.47 | 21,200 |
| 2017-05-16 | $5.87 | $6.48 | 56,400 |
| 2017-05-15 | $5.86 | $6.47 | 9,300 |
| 2017-05-12 | $5.83 | $6.43 | 7,300 |
| 2017-05-11 | $5.86 | $6.47 | 13,200 |
| 2017-05-10 | $5.93 | $6.54 | 16,100 |
| 2017-05-09 | $6.03 | $6.65 | 81,800 |
| 2017-05-08 | $6.08 | $6.71 | 136,000 |
| 2017-05-05 | $6.16 | $6.80 | 11,300 |
| 2017-05-04 | $6.11 | $6.74 | 18,100 |
| 2017-05-03 | $6.11 | $6.74 | 40,500 |
| 2017-05-02 | $6.09 | $6.72 | 58,600 |
| 2017-05-01 | $6.03 | $6.65 | 22,700 |
| 2017-04-28 | $5.99 | $6.61 | 359,600 |
| 2017-04-27 | $6.14 | $6.77 | 832,400 |
| 2017-04-26 | $6.25 | $6.90 | 10,600 |
| 2017-04-25 | $6.27 | $6.92 | 5,800 |
| 2017-04-24 | $6.17 | $6.81 | 19,400 |
| 2017-04-21 | $6.05 | $6.68 | 24,100 |
| 2017-04-20 | $6.08 | $6.71 | 70,700 |
| 2017-04-19 | $5.94 | $6.55 | 6,700 |
| 2017-04-18 | $6.02 | $6.64 | 45,700 |
| 2017-04-17 | $6.00 | $6.62 | 12,900 |
| 2017-04-13 | $5.88 | $6.49 | 40,600 |
| 2017-04-12 | $5.86 | $6.47 | 8,000 |
| 2017-04-11 | $5.92 | $6.53 | 21,500 |
| 2017-04-10 | $5.98 | $6.60 | 30,800 |
| 2017-04-07 | $5.96 | $6.58 | 22,400 |
| 2017-04-06 | $5.92 | $6.53 | 11,700 |
| 2017-04-05 | $5.95 | $6.57 | 19,300 |
| 2017-04-04 | $6.08 | $6.71 | 10,600 |
| 2017-04-03 | $6.05 | $6.68 | 25,300 |
| 2017-03-31 | $6.08 | $6.71 | 20,300 |
| 2017-03-30 | $6.22 | $6.86 | 15,100 |
| 2017-03-29 | $6.21 | $6.85 | 26,400 |
| 2017-03-28 | $6.35 | $7.01 | 24,000 |
| 2017-03-27 | $6.34 | $7.00 | 11,500 |
| 2017-03-24 | $6.41 | $7.07 | 7,200 |
| 2017-03-23 | $6.41 | $7.07 | 40,800 |
| 2017-03-22 | $6.52 | $7.19 | 14,000 |
| 2017-03-21 | $6.42 | $7.08 | 19,500 |
| 2017-03-20 | $6.61 | $7.29 | 9,400 |
| 2017-03-17 | $6.62 | $7.30 | 15,900 |
| 2017-03-16 | $6.51 | $7.18 | 23,000 |
| 2017-03-15 | $6.40 | $7.06 | 258,600 |
| 2017-03-14 | $6.38 | $7.04 | 11,700 |
| 2017-03-13 | $6.42 | $7.08 | 22,700 |
| 2017-03-10 | $6.41 | $7.07 | 16,300 |
| 2017-03-09 | $6.31 | $6.96 | 48,200 |
| 2017-03-08 | $6.32 | $6.97 | 10,900 |
| 2017-03-07 | $6.34 | $7.00 | 9,700 |
| 2017-03-06 | $6.34 | $7.00 | 73,400 |
| 2017-03-03 | $6.38 | $7.04 | 42,300 |
| 2017-03-02 | $6.38 | $7.04 | 25,000 |
| 2017-03-01 | $6.43 | $7.09 | 32,300 |
| 2017-02-28 | $6.29 | $6.94 | 18,100 |
| 2017-02-27 | $6.23 | $6.87 | 12,900 |
| 2017-02-24 | $6.27 | $6.92 | 23,300 |
| 2017-02-23 | $6.27 | $6.92 | 5,700 |
| 2017-02-22 | $6.35 | $7.01 | 9,900 |
| 2017-02-21 | $6.34 | $7.00 | 50,800 |
| 2017-02-17 | $6.22 | $6.86 | 5,800 |
| 2017-02-16 | $6.20 | $6.84 | 11,600 |
| 2017-02-15 | $6.27 | $6.92 | 9,500 |
| 2017-02-14 | $6.30 | $6.95 | 22,300 |
| 2017-02-13 | $6.38 | $7.04 | 22,500 |
| 2017-02-10 | $6.33 | $6.98 | 12,100 |
| 2017-02-09 | $6.33 | $6.98 | 19,000 |
| 2017-02-08 | $6.26 | $6.91 | 20,400 |
| 2017-02-07 | $6.26 | $6.91 | 38,800 |
| 2017-02-06 | $6.28 | $6.93 | 7,500 |
| 2017-02-03 | $6.30 | $6.95 | 70,200 |
| 2017-02-02 | $6.33 | $6.98 | 29,000 |
| 2017-02-01 | $6.35 | $7.01 | 24,300 |
| 2017-01-31 | $6.34 | $7.00 | 32,100 |
| 2017-01-30 | $6.42 | $7.08 | 13,400 |
| 2017-01-27 | $6.43 | $7.09 | 72,000 |
| 2017-01-26 | $6.59 | $7.27 | 15,800 |
| 2017-01-25 | $6.30 | $6.95 | 29,500 |
| 2017-01-24 | $6.26 | $6.91 | 22,100 |
| 2017-01-23 | $6.30 | $6.95 | 15,100 |
| 2017-01-20 | $6.33 | $6.98 | 15,000 |
| 2017-01-19 | $6.29 | $6.94 | 13,300 |
| 2017-01-18 | $6.29 | $6.94 | 33,500 |
| 2017-01-17 | $6.24 | $6.89 | 16,700 |
| 2017-01-13 | $6.40 | $7.06 | 28,700 |
| 2017-01-12 | $6.41 | $7.07 | 27,300 |
| 2017-01-11 | $6.35 | $7.01 | 13,800 |
| 2017-01-10 | $6.38 | $7.04 | 28,800 |
| 2017-01-09 | $6.36 | $7.02 | 23,800 |
| 2017-01-06 | $6.37 | $7.03 | 13,800 |
| 2017-01-05 | $6.40 | $7.06 | 9,800 |
| 2017-01-04 | $6.39 | $7.05 | 13,000 |
| 2017-01-03 | $6.18 | $6.82 | 13,600 |