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
- 2012-08-17 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 | $7.57 | $7.87 | 68,800 |
| 2017-12-28 | $7.61 | $7.92 | 51,400 |
| 2017-12-27 | $7.62 | $7.86 | 2,000 |
| 2017-12-26 | $7.56 | $7.80 | 0 |
| 2017-12-22 | $7.56 | $7.80 | 63,200 |
| 2017-12-21 | $7.50 | $7.74 | 4,300 |
| 2017-12-20 | $7.66 | $7.90 | 2,800 |
| 2017-12-19 | $7.71 | $7.96 | 8,600 |
| 2017-12-18 | $7.72 | $7.97 | 204,500 |
| 2017-12-15 | $7.91 | $8.16 | 15,600 |
| 2017-12-14 | $8.01 | $8.26 | 131,400 |
| 2017-12-13 | $8.17 | $8.43 | 22,000 |
| 2017-12-12 | $7.88 | $8.13 | 9,500 |
| 2017-12-11 | $7.49 | $7.73 | 1,800 |
| 2017-12-08 | $7.30 | $7.53 | 2,800 |
| 2017-12-07 | $7.21 | $7.44 | 1,200 |
| 2017-12-06 | $7.24 | $7.47 | 36,900 |
| 2017-12-05 | $7.56 | $7.81 | 0 |
| 2017-12-04 | $7.56 | $7.81 | 14,300 |
| 2017-12-01 | $7.65 | $7.90 | 5,000 |
| 2017-11-30 | $7.55 | $7.79 | 43,200 |
| 2017-11-29 | $7.59 | $7.83 | 0 |
| 2017-11-28 | $7.59 | $7.83 | 0 |
| 2017-11-27 | $7.59 | $7.83 | 400 |
| 2017-11-24 | $7.58 | $7.82 | 1,900 |
| 2017-11-22 | $7.58 | $7.82 | 0 |
| 2017-11-21 | $7.58 | $7.82 | 400 |
| 2017-11-20 | $7.51 | $7.75 | 1,200 |
| 2017-11-17 | $7.63 | $7.88 | 0 |
| 2017-11-16 | $7.63 | $7.88 | 3,600 |
| 2017-11-15 | $7.44 | $7.68 | 0 |
| 2017-11-14 | $7.44 | $7.68 | 1,000 |
| 2017-11-13 | $7.40 | $7.63 | 2,400 |
| 2017-11-10 | $7.64 | $7.88 | 0 |
| 2017-11-09 | $7.64 | $7.88 | 2,500 |
| 2017-11-08 | $7.50 | $7.74 | 400 |
| 2017-11-07 | $7.66 | $7.90 | 400 |
| 2017-11-06 | $7.87 | $8.12 | 100 |
| 2017-11-03 | $7.87 | $8.12 | 15,600 |
| 2017-11-02 | $7.74 | $7.98 | 0 |
| 2017-11-01 | $7.74 | $7.98 | 2,000 |
| 2017-10-31 | $7.83 | $8.08 | 300 |
| 2017-10-30 | $8.06 | $8.32 | 16,900 |
| 2017-10-27 | $7.27 | $7.50 | 500 |
| 2017-10-26 | $7.34 | $7.58 | 2,300 |
| 2017-10-25 | $7.51 | $7.75 | 300 |
| 2017-10-24 | $7.39 | $7.63 | 0 |
| 2017-10-23 | $7.39 | $7.63 | 500 |
| 2017-10-20 | $7.49 | $7.73 | 2,700 |
| 2017-10-19 | $7.49 | $7.73 | 0 |
| 2017-10-18 | $7.49 | $7.73 | 0 |
| 2017-10-17 | $7.49 | $7.73 | 0 |
| 2017-10-16 | $7.49 | $7.73 | 0 |
| 2017-10-13 | $7.49 | $7.73 | 31,000 |
| 2017-10-12 | $7.70 | $7.95 | 1,000 |
| 2017-10-11 | $7.97 | $8.23 | 2,000 |
| 2017-10-10 | $7.92 | $8.17 | 400 |
| 2017-10-09 | $7.66 | $7.90 | 0 |
| 2017-10-06 | $7.66 | $7.90 | 2,300 |
| 2017-10-05 | $7.33 | $7.56 | 1,100 |
| 2017-10-04 | $7.43 | $7.66 | 0 |
| 2017-10-03 | $7.43 | $7.66 | 0 |
| 2017-10-02 | $7.43 | $7.66 | 300 |
| 2017-09-29 | $7.44 | $7.68 | 0 |
| 2017-09-28 | $7.44 | $7.68 | 700 |
| 2017-09-27 | $7.44 | $7.62 | 2,400 |
| 2017-09-26 | $7.58 | $7.76 | 400 |
| 2017-09-25 | $7.42 | $7.60 | 0 |
| 2017-09-22 | $7.42 | $7.60 | 0 |
| 2017-09-21 | $7.42 | $7.60 | 4,600 |
| 2017-09-20 | $7.36 | $7.54 | 200 |
| 2017-09-19 | $7.27 | $7.44 | 0 |
| 2017-09-18 | $7.27 | $7.44 | 1,000 |
| 2017-09-15 | $7.59 | $7.77 | 0 |
| 2017-09-14 | $7.59 | $7.77 | 0 |
| 2017-09-13 | $7.59 | $7.77 | 0 |
| 2017-09-12 | $7.59 | $7.77 | 3,100 |
| 2017-09-11 | $7.38 | $7.55 | 10,200 |
| 2017-09-08 | $7.34 | $7.51 | 1,000 |
| 2017-09-07 | $7.33 | $7.50 | 9,900 |
| 2017-09-06 | $7.36 | $7.53 | 1,500 |
| 2017-09-05 | $7.43 | $7.61 | 0 |
| 2017-09-01 | $7.43 | $7.61 | 53,200 |
| 2017-08-31 | $7.51 | $7.68 | 99,300 |
| 2017-08-30 | $7.13 | $7.29 | 31,000 |
| 2017-08-29 | $7.03 | $7.20 | 64,600 |
| 2017-08-28 | $7.41 | $7.58 | 0 |
| 2017-08-25 | $7.41 | $7.58 | 53,600 |
| 2017-08-24 | $7.41 | $7.58 | 0 |
| 2017-08-23 | $7.41 | $7.58 | 3,100 |
| 2017-08-22 | $6.93 | $7.10 | 0 |
| 2017-08-21 | $6.93 | $7.10 | 4,000 |
| 2017-08-18 | $6.87 | $7.03 | 0 |
| 2017-08-17 | $6.87 | $7.03 | 7,900 |
| 2017-08-16 | $6.53 | $6.68 | 2,600 |
| 2017-08-15 | $6.53 | $6.68 | 0 |
| 2017-08-14 | $6.53 | $6.68 | 1,200 |
| 2017-08-11 | $6.40 | $6.55 | 10,700 |
| 2017-08-10 | $6.67 | $6.83 | 5,300 |
| 2017-08-09 | $7.56 | $7.73 | 0 |
| 2017-08-08 | $7.56 | $7.73 | 1,900 |
| 2017-08-07 | $7.51 | $7.69 | 0 |
| 2017-08-04 | $7.51 | $7.69 | 49,200 |
| 2017-08-03 | $7.74 | $7.92 | 184,900 |
| 2017-08-02 | $7.73 | $7.92 | 19,600 |
| 2017-08-01 | $7.58 | $7.76 | 0 |
| 2017-07-31 | $7.58 | $7.76 | 1,700 |
| 2017-07-28 | $7.55 | $7.73 | 0 |
| 2017-07-27 | $7.55 | $7.73 | 3,000 |
| 2017-07-26 | $7.50 | $7.68 | 600 |
| 2017-07-25 | $8.00 | $8.19 | 11,500 |
| 2017-07-24 | $7.30 | $7.47 | 0 |
| 2017-07-21 | $7.30 | $7.47 | 1,000 |
| 2017-07-20 | $6.90 | $7.06 | 0 |
| 2017-07-19 | $6.90 | $7.06 | 0 |
| 2017-07-18 | $6.90 | $7.06 | 0 |
| 2017-07-17 | $6.90 | $7.06 | 6,000 |
| 2017-07-14 | $7.06 | $7.23 | 1,200 |
| 2017-07-13 | $7.03 | $7.20 | 0 |
| 2017-07-12 | $7.03 | $7.20 | 1,600 |
| 2017-07-11 | $6.94 | $7.10 | 1,200 |
| 2017-07-10 | $7.09 | $7.26 | 2,000 |
| 2017-07-07 | $7.14 | $7.31 | 800 |
| 2017-07-06 | $7.23 | $7.40 | 900 |
| 2017-07-05 | $7.13 | $7.30 | 10,500 |
| 2017-07-03 | $6.93 | $7.09 | 0 |
| 2017-06-30 | $6.93 | $7.09 | 300 |
| 2017-06-29 | $6.91 | $7.08 | 3,500 |
| 2017-06-28 | $6.57 | $6.73 | 25,800 |
| 2017-06-27 | $6.64 | $6.74 | 1,800 |
| 2017-06-26 | $6.76 | $6.86 | 600 |
| 2017-06-23 | $6.81 | $6.91 | 5,200 |
| 2017-06-22 | $6.70 | $6.80 | 1,700 |
| 2017-06-21 | $6.80 | $6.90 | 9,000 |
| 2017-06-20 | $7.24 | $7.35 | 4,000 |
| 2017-06-19 | $7.29 | $7.40 | 500 |
| 2017-06-16 | $7.30 | $7.41 | 100 |
| 2017-06-15 | $7.23 | $7.34 | 2,700 |
| 2017-06-14 | $7.54 | $7.65 | 2,100 |
| 2017-06-13 | $7.71 | $7.82 | 100,000 |
| 2017-06-12 | $7.31 | $7.42 | 0 |
| 2017-06-09 | $7.31 | $7.42 | 8,900 |
| 2017-06-08 | $7.14 | $7.25 | 11,100 |
| 2017-06-07 | $7.35 | $7.46 | 1,300 |
| 2017-06-06 | $7.35 | $7.46 | 15,500 |
| 2017-06-05 | $7.35 | $7.46 | 15,500 |
| 2017-06-02 | $6.94 | $7.05 | 85,200 |
| 2017-06-01 | $7.06 | $7.17 | 46,400 |
| 2017-05-31 | $6.34 | $6.43 | 183,100 |
| 2017-05-30 | $7.85 | $7.97 | 5,500 |
| 2017-05-26 | $8.18 | $8.30 | 1,300 |
| 2017-05-25 | $8.04 | $8.16 | 4,000 |
| 2017-05-24 | $8.08 | $8.20 | 10,000 |
| 2017-05-23 | $8.14 | $8.27 | 1,420,300 |
| 2017-05-22 | $8.19 | $8.31 | 0 |
| 2017-05-19 | $8.19 | $8.31 | 1,500 |
| 2017-05-18 | $8.09 | $8.21 | 9,700 |
| 2017-05-17 | $8.12 | $8.24 | 7,800 |
| 2017-05-16 | $8.23 | $8.36 | 1,800 |
| 2017-05-15 | $8.42 | $8.54 | 0 |
| 2017-05-12 | $8.42 | $8.54 | 3,000 |
| 2017-05-11 | $8.81 | $8.94 | 47,500 |
| 2017-05-10 | $9.12 | $9.26 | 6,500 |
| 2017-05-09 | $8.29 | $8.41 | 85,500 |
| 2017-05-08 | $8.37 | $8.50 | 0 |
| 2017-05-05 | $8.37 | $8.50 | 61,700 |
| 2017-05-04 | $8.70 | $8.83 | 1,500 |
| 2017-05-03 | $8.70 | $8.83 | 627,000 |
| 2017-05-02 | $8.93 | $9.06 | 10,800 |
| 2017-05-01 | $8.95 | $9.08 | 4,200 |
| 2017-04-28 | $8.77 | $8.90 | 500 |
| 2017-04-27 | $8.47 | $8.60 | 0 |
| 2017-04-26 | $8.47 | $8.60 | 131,400 |
| 2017-04-25 | $8.91 | $9.04 | 0 |
| 2017-04-24 | $8.91 | $9.04 | 0 |
| 2017-04-21 | $8.91 | $9.04 | 5,200 |
| 2017-04-20 | $9.14 | $9.28 | 0 |
| 2017-04-19 | $9.14 | $9.28 | 6,400 |
| 2017-04-18 | $9.24 | $9.38 | 0 |
| 2017-04-17 | $9.24 | $9.38 | 2,100 |
| 2017-04-13 | $9.18 | $9.32 | 0 |
| 2017-04-12 | $9.18 | $9.32 | 47,600 |
| 2017-04-11 | $9.19 | $9.32 | 2,600 |
| 2017-04-10 | $9.16 | $9.29 | 1,900 |
| 2017-04-07 | $9.16 | $9.29 | 400 |
| 2017-04-06 | $9.03 | $9.17 | 0 |
| 2017-04-05 | $9.03 | $9.17 | 400 |
| 2017-04-04 | $9.05 | $9.19 | 18,700 |
| 2017-04-03 | $9.24 | $9.38 | 1,500 |
| 2017-03-31 | $9.24 | $9.38 | 6,000 |
| 2017-03-30 | $9.19 | $9.33 | 3,200 |
| 2017-03-29 | $9.18 | $9.31 | 6,800 |
| 2017-03-28 | $9.26 | $9.34 | 3,800 |
| 2017-03-27 | $9.26 | $9.34 | 300 |
| 2017-03-24 | $9.24 | $9.32 | 9,400 |
| 2017-03-23 | $9.24 | $9.32 | 5,600 |
| 2017-03-22 | $9.44 | $9.52 | 1,000 |
| 2017-03-21 | $9.47 | $9.55 | 800 |
| 2017-03-20 | $9.51 | $9.60 | 7,200 |
| 2017-03-17 | $9.76 | $9.84 | 25,000 |
| 2017-03-16 | $9.76 | $9.84 | 17,500 |
| 2017-03-15 | $9.71 | $9.80 | 3,800 |
| 2017-03-14 | $9.47 | $9.55 | 8,400 |
| 2017-03-13 | $9.47 | $9.55 | 54,100 |
| 2017-03-10 | $9.66 | $9.74 | 56,600 |
| 2017-03-09 | $10.60 | $10.69 | 0 |
| 2017-03-08 | $10.60 | $10.69 | 100 |
| 2017-03-07 | $10.63 | $10.72 | 200,300 |
| 2017-03-06 | $10.60 | $10.70 | 400 |
| 2017-03-03 | $10.56 | $10.66 | 0 |
| 2017-03-02 | $10.56 | $10.66 | 750,400 |
| 2017-03-01 | $10.56 | $10.65 | 700 |
| 2017-02-28 | $10.57 | $10.66 | 200 |
| 2017-02-27 | $10.68 | $10.78 | 0 |
| 2017-02-24 | $10.68 | $10.78 | 9,200 |
| 2017-02-23 | $10.65 | $10.74 | 0 |
| 2017-02-22 | $10.65 | $10.74 | 0 |
| 2017-02-21 | $10.65 | $10.74 | 500 |
| 2017-02-17 | $10.67 | $10.76 | 16,400 |
| 2017-02-16 | $10.70 | $10.80 | 25,500 |
| 2017-02-15 | $10.68 | $10.78 | 8,500 |
| 2017-02-14 | $10.57 | $10.67 | 154,900 |
| 2017-02-13 | $10.40 | $10.49 | 1,000 |
| 2017-02-10 | $9.93 | $10.02 | 0 |
| 2017-02-09 | $9.93 | $10.02 | 0 |
| 2017-02-08 | $9.93 | $10.02 | 178,800 |
| 2017-02-07 | $9.98 | $10.07 | 200 |
| 2017-02-06 | $9.93 | $10.02 | 205,000 |
| 2017-02-03 | $9.71 | $9.80 | 100,900 |
| 2017-02-02 | $9.69 | $9.78 | 200,000 |
| 2017-02-01 | $9.62 | $9.70 | 0 |
| 2017-01-31 | $9.62 | $9.70 | 0 |
| 2017-01-30 | $9.62 | $9.70 | 286,900 |
| 2017-01-27 | $9.91 | $9.99 | 231,400 |
| 2017-01-26 | $9.91 | $9.99 | 3,500 |
| 2017-01-25 | $9.89 | $9.98 | 32,800 |
| 2017-01-24 | $9.61 | $9.69 | 263,300 |
| 2017-01-23 | $9.46 | $9.55 | 875,000 |
| 2017-01-20 | $9.32 | $9.40 | 551,800 |
| 2017-01-19 | $9.14 | $9.22 | 273,600 |
| 2017-01-18 | $9.19 | $9.27 | 335,300 |
| 2017-01-17 | $9.42 | $9.50 | 0 |
| 2017-01-13 | $9.42 | $9.50 | 0 |
| 2017-01-12 | $9.42 | $9.50 | 0 |
| 2017-01-11 | $9.42 | $9.50 | 8,500 |
| 2017-01-10 | $9.38 | $9.46 | 0 |
| 2017-01-09 | $9.38 | $9.46 | 0 |
| 2017-01-06 | $9.38 | $9.46 | 1,100 |
| 2017-01-05 | $9.15 | $9.23 | 0 |
| 2017-01-04 | $9.15 | $9.23 | 0 |
| 2017-01-03 | $9.15 | $9.23 | 0 |