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
- 2010-06-09 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 | $10.89 | $12.92 | 0 |
| 2017-12-28 | $10.89 | $12.92 | 500 |
| 2017-12-27 | $10.70 | $12.70 | 0 |
| 2017-12-26 | $10.70 | $12.70 | 0 |
| 2017-12-22 | $10.70 | $12.70 | 0 |
| 2017-12-21 | $10.70 | $12.70 | 7,100 |
| 2017-12-20 | $11.04 | $13.10 | 0 |
| 2017-12-19 | $11.04 | $13.10 | 3,500 |
| 2017-12-18 | $11.11 | $13.18 | 100 |
| 2017-12-15 | $11.00 | $13.05 | 1,000 |
| 2017-12-14 | $11.00 | $13.05 | 0 |
| 2017-12-13 | $11.00 | $13.05 | 11,000 |
| 2017-12-12 | $11.53 | $13.68 | 0 |
| 2017-12-11 | $11.53 | $13.68 | 0 |
| 2017-12-08 | $11.53 | $13.68 | 0 |
| 2017-12-07 | $11.53 | $13.68 | 6,900 |
| 2017-12-06 | $11.50 | $13.65 | 0 |
| 2017-12-05 | $11.50 | $13.65 | 0 |
| 2017-12-04 | $11.50 | $13.65 | 0 |
| 2017-12-01 | $11.50 | $13.65 | 6,000 |
| 2017-11-30 | $11.56 | $13.72 | 0 |
| 2017-11-29 | $11.56 | $13.72 | 100 |
| 2017-11-28 | $11.50 | $13.65 | 0 |
| 2017-11-27 | $11.50 | $13.65 | 0 |
| 2017-11-24 | $11.50 | $13.65 | 900 |
| 2017-11-22 | $11.73 | $13.92 | 0 |
| 2017-11-21 | $11.73 | $13.92 | 0 |
| 2017-11-20 | $11.73 | $13.92 | 0 |
| 2017-11-17 | $11.73 | $13.92 | 0 |
| 2017-11-16 | $11.73 | $13.92 | 800 |
| 2017-11-15 | $11.64 | $13.81 | 500 |
| 2017-11-14 | $11.71 | $13.89 | 100 |
| 2017-11-13 | $12.15 | $14.42 | 0 |
| 2017-11-10 | $12.15 | $14.42 | 0 |
| 2017-11-09 | $12.15 | $14.42 | 1,000 |
| 2017-11-08 | $12.35 | $14.65 | 27,000 |
| 2017-11-07 | $12.05 | $14.30 | 0 |
| 2017-11-06 | $12.05 | $14.30 | 0 |
| 2017-11-03 | $12.05 | $14.30 | 0 |
| 2017-11-02 | $12.05 | $14.30 | 4,500 |
| 2017-11-01 | $11.63 | $13.80 | 0 |
| 2017-10-31 | $11.63 | $13.80 | 0 |
| 2017-10-30 | $11.63 | $13.80 | 0 |
| 2017-10-27 | $11.63 | $13.80 | 0 |
| 2017-10-26 | $11.63 | $13.80 | 0 |
| 2017-10-25 | $11.63 | $13.80 | 1,600 |
| 2017-10-24 | $11.80 | $14.00 | 0 |
| 2017-10-23 | $11.80 | $14.00 | 300 |
| 2017-10-20 | $11.74 | $13.93 | 0 |
| 2017-10-19 | $11.74 | $13.93 | 1,200 |
| 2017-10-18 | $11.73 | $13.92 | 0 |
| 2017-10-17 | $11.73 | $13.92 | 0 |
| 2017-10-16 | $11.73 | $13.92 | 0 |
| 2017-10-13 | $11.73 | $13.92 | 0 |
| 2017-10-12 | $11.73 | $13.92 | 6,500 |
| 2017-10-11 | $11.68 | $13.86 | 1,000 |
| 2017-10-10 | $10.97 | $13.02 | 0 |
| 2017-10-09 | $10.97 | $13.02 | 0 |
| 2017-10-06 | $10.97 | $13.02 | 1,500 |
| 2017-10-05 | $11.10 | $13.17 | 0 |
| 2017-10-04 | $11.10 | $13.17 | 100 |
| 2017-10-03 | $11.30 | $13.41 | 0 |
| 2017-10-02 | $11.30 | $13.41 | 0 |
| 2017-09-29 | $11.30 | $13.41 | 0 |
| 2017-09-28 | $11.30 | $13.41 | 0 |
| 2017-09-27 | $11.30 | $13.41 | 0 |
| 2017-09-26 | $11.30 | $13.41 | 2,300 |
| 2017-09-25 | $11.30 | $13.41 | 0 |
| 2017-09-22 | $11.30 | $13.41 | 0 |
| 2017-09-21 | $11.30 | $13.41 | 0 |
| 2017-09-20 | $11.30 | $13.41 | 23,800 |
| 2017-09-19 | $11.11 | $13.18 | 0 |
| 2017-09-18 | $11.11 | $13.18 | 300 |
| 2017-09-15 | $10.98 | $13.03 | 800 |
| 2017-09-14 | $11.07 | $13.13 | 0 |
| 2017-09-13 | $11.07 | $13.13 | 700 |
| 2017-09-12 | $11.32 | $13.43 | 700 |
| 2017-09-11 | $11.20 | $13.29 | 100 |
| 2017-09-08 | $11.55 | $13.70 | 1,800 |
| 2017-09-07 | $11.40 | $13.53 | 700 |
| 2017-09-06 | $11.23 | $13.32 | 0 |
| 2017-09-05 | $11.23 | $13.32 | 100 |
| 2017-09-01 | $11.44 | $13.57 | 100 |
| 2017-08-31 | $11.21 | $13.30 | 400 |
| 2017-08-30 | $11.20 | $13.29 | 0 |
| 2017-08-29 | $11.20 | $13.29 | 0 |
| 2017-08-28 | $11.20 | $13.29 | 0 |
| 2017-08-25 | $11.20 | $13.29 | 15,000 |
| 2017-08-24 | $11.20 | $13.29 | 100 |
| 2017-08-23 | $11.28 | $13.38 | 0 |
| 2017-08-22 | $11.28 | $13.38 | 0 |
| 2017-08-21 | $11.28 | $13.38 | 0 |
| 2017-08-18 | $11.28 | $13.38 | 0 |
| 2017-08-17 | $11.28 | $13.38 | 1,100 |
| 2017-08-16 | $10.51 | $12.47 | 0 |
| 2017-08-15 | $10.51 | $12.47 | 0 |
| 2017-08-14 | $10.51 | $12.47 | 0 |
| 2017-08-11 | $10.51 | $12.47 | 0 |
| 2017-08-10 | $10.51 | $12.47 | 6,500 |
| 2017-08-09 | $10.75 | $12.76 | 100 |
| 2017-08-08 | $10.39 | $12.33 | 1,000 |
| 2017-08-07 | $9.60 | $11.39 | 0 |
| 2017-08-04 | $9.60 | $11.39 | 1,100 |
| 2017-08-03 | $9.60 | $11.39 | 0 |
| 2017-08-02 | $9.60 | $11.39 | 11,600 |
| 2017-08-01 | $9.60 | $11.39 | 0 |
| 2017-07-31 | $9.60 | $11.39 | 0 |
| 2017-07-28 | $9.60 | $11.39 | 100 |
| 2017-07-27 | $9.72 | $11.53 | 0 |
| 2017-07-26 | $9.72 | $11.53 | 0 |
| 2017-07-25 | $9.72 | $11.53 | 0 |
| 2017-07-24 | $9.72 | $11.53 | 0 |
| 2017-07-21 | $9.72 | $11.53 | 0 |
| 2017-07-20 | $9.72 | $11.53 | 0 |
| 2017-07-19 | $9.72 | $11.53 | 0 |
| 2017-07-18 | $9.72 | $11.53 | 0 |
| 2017-07-17 | $9.72 | $11.53 | 300 |
| 2017-07-14 | $9.76 | $11.58 | 400 |
| 2017-07-13 | $9.20 | $10.92 | 0 |
| 2017-07-12 | $9.20 | $10.92 | 0 |
| 2017-07-11 | $9.20 | $10.92 | 0 |
| 2017-07-10 | $9.20 | $10.92 | 0 |
| 2017-07-07 | $9.20 | $10.92 | 0 |
| 2017-07-06 | $9.20 | $10.92 | 500 |
| 2017-07-05 | $9.74 | $11.56 | 0 |
| 2017-07-03 | $9.74 | $11.56 | 0 |
| 2017-06-30 | $9.74 | $11.56 | 0 |
| 2017-06-29 | $9.74 | $11.56 | 0 |
| 2017-06-28 | $9.74 | $11.56 | 0 |
| 2017-06-27 | $9.74 | $11.56 | 300 |
| 2017-06-26 | $9.99 | $11.85 | 0 |
| 2017-06-23 | $9.99 | $11.85 | 0 |
| 2017-06-22 | $9.99 | $11.85 | 1,300 |
| 2017-06-21 | $10.09 | $11.97 | 1,000 |
| 2017-06-20 | $9.98 | $11.84 | 1,100 |
| 2017-06-19 | $9.45 | $11.21 | 0 |
| 2017-06-16 | $9.45 | $11.21 | 0 |
| 2017-06-15 | $9.45 | $11.21 | 0 |
| 2017-06-14 | $9.45 | $11.21 | 0 |
| 2017-06-13 | $9.45 | $11.21 | 0 |
| 2017-06-12 | $9.45 | $11.21 | 0 |
| 2017-06-09 | $9.45 | $11.21 | 0 |
| 2017-06-08 | $9.45 | $11.21 | 0 |
| 2017-06-07 | $9.45 | $11.21 | 2,000 |
| 2017-06-06 | $8.87 | $10.52 | 100 |
| 2017-06-05 | $8.70 | $10.32 | 500 |
| 2017-06-02 | $8.43 | $10.00 | 0 |
| 2017-06-01 | $8.43 | $10.00 | 0 |
| 2017-05-31 | $8.43 | $10.00 | 0 |
| 2017-05-30 | $8.43 | $10.00 | 0 |
| 2017-05-26 | $8.43 | $10.00 | 700 |
| 2017-05-25 | $8.55 | $10.14 | 0 |
| 2017-05-24 | $8.55 | $10.14 | 0 |
| 2017-05-23 | $8.55 | $10.14 | 1,200 |
| 2017-05-22 | $7.87 | $9.34 | 0 |
| 2017-05-19 | $7.87 | $9.34 | 0 |
| 2017-05-18 | $7.87 | $9.34 | 1,000 |
| 2017-05-17 | $7.97 | $9.46 | 0 |
| 2017-05-16 | $7.97 | $9.46 | 0 |
| 2017-05-15 | $7.97 | $9.46 | 300 |
| 2017-05-12 | $8.05 | $9.55 | 0 |
| 2017-05-11 | $8.05 | $9.55 | 0 |
| 2017-05-10 | $8.05 | $9.28 | 4,100 |
| 2017-05-09 | $8.08 | $9.32 | 1,000 |
| 2017-05-08 | $7.76 | $8.95 | 0 |
| 2017-05-05 | $7.76 | $8.95 | 0 |
| 2017-05-04 | $7.76 | $8.95 | 8,300 |
| 2017-05-03 | $7.78 | $8.97 | 8,700 |
| 2017-05-02 | $8.03 | $9.26 | 1,100 |
| 2017-05-01 | $7.80 | $8.99 | 0 |
| 2017-04-28 | $7.80 | $8.99 | 0 |
| 2017-04-27 | $7.80 | $8.99 | 100 |
| 2017-04-26 | $7.86 | $9.06 | 0 |
| 2017-04-25 | $7.86 | $9.06 | 0 |
| 2017-04-24 | $7.86 | $9.06 | 3,000 |
| 2017-04-21 | $7.79 | $8.98 | 0 |
| 2017-04-20 | $7.79 | $8.98 | 0 |
| 2017-04-19 | $7.79 | $8.98 | 0 |
| 2017-04-18 | $7.79 | $8.98 | 0 |
| 2017-04-17 | $7.79 | $8.98 | 0 |
| 2017-04-13 | $7.79 | $8.98 | 0 |
| 2017-04-12 | $7.79 | $8.98 | 0 |
| 2017-04-11 | $7.79 | $8.98 | 0 |
| 2017-04-10 | $7.79 | $8.98 | 0 |
| 2017-04-07 | $7.79 | $8.98 | 0 |
| 2017-04-06 | $7.79 | $8.98 | 8,300 |
| 2017-04-05 | $7.87 | $9.07 | 9,200 |
| 2017-04-04 | $7.81 | $9.00 | 400 |
| 2017-04-03 | $7.87 | $9.07 | 2,500 |
| 2017-03-31 | $7.82 | $9.02 | 0 |
| 2017-03-30 | $7.82 | $9.02 | 0 |
| 2017-03-29 | $7.82 | $9.02 | 7,000 |
| 2017-03-28 | $7.82 | $9.02 | 0 |
| 2017-03-27 | $7.82 | $9.02 | 400 |
| 2017-03-24 | $7.71 | $8.89 | 0 |
| 2017-03-23 | $7.71 | $8.89 | 0 |
| 2017-03-22 | $7.71 | $8.89 | 0 |
| 2017-03-21 | $7.71 | $8.89 | 600 |
| 2017-03-20 | $7.69 | $8.87 | 800 |
| 2017-03-17 | $7.55 | $8.70 | 200 |
| 2017-03-16 | $7.29 | $8.40 | 1,000 |
| 2017-03-15 | $7.55 | $8.70 | 0 |
| 2017-03-14 | $7.55 | $8.70 | 0 |
| 2017-03-13 | $7.55 | $8.70 | 478,200 |
| 2017-03-10 | $7.45 | $8.59 | 3,000 |
| 2017-03-09 | $7.49 | $8.64 | 1,000 |
| 2017-03-08 | $7.93 | $9.14 | 0 |
| 2017-03-07 | $7.93 | $9.14 | 0 |
| 2017-03-06 | $7.93 | $9.14 | 0 |
| 2017-03-03 | $7.93 | $9.14 | 100 |
| 2017-03-02 | $7.80 | $8.99 | 200 |
| 2017-03-01 | $7.90 | $9.11 | 600 |
| 2017-02-28 | $7.75 | $8.94 | 1,300 |
| 2017-02-27 | $7.72 | $8.90 | 2,500 |
| 2017-02-24 | $7.58 | $8.74 | 0 |
| 2017-02-23 | $7.58 | $8.74 | 0 |
| 2017-02-22 | $7.58 | $8.74 | 10,100 |
| 2017-02-21 | $7.58 | $8.74 | 0 |
| 2017-02-17 | $7.58 | $8.74 | 200 |
| 2017-02-16 | $7.48 | $8.62 | 0 |
| 2017-02-15 | $7.48 | $8.62 | 0 |
| 2017-02-14 | $7.48 | $8.62 | 0 |
| 2017-02-13 | $7.48 | $8.62 | 0 |
| 2017-02-10 | $7.48 | $8.62 | 500 |
| 2017-02-09 | $7.55 | $8.70 | 300 |
| 2017-02-08 | $7.64 | $8.81 | 0 |
| 2017-02-07 | $7.64 | $8.81 | 0 |
| 2017-02-06 | $7.64 | $8.81 | 0 |
| 2017-02-03 | $7.64 | $8.81 | 64,300 |
| 2017-02-02 | $7.64 | $8.81 | 60,000 |
| 2017-02-01 | $7.77 | $8.96 | 0 |
| 2017-01-31 | $7.77 | $8.96 | 0 |
| 2017-01-30 | $7.77 | $8.96 | 0 |
| 2017-01-27 | $7.77 | $8.96 | 0 |
| 2017-01-26 | $7.77 | $8.96 | 0 |
| 2017-01-25 | $7.77 | $8.96 | 0 |
| 2017-01-24 | $7.77 | $8.96 | 0 |
| 2017-01-23 | $7.77 | $8.96 | 0 |
| 2017-01-20 | $7.77 | $8.96 | 0 |
| 2017-01-19 | $7.77 | $8.96 | 0 |
| 2017-01-18 | $7.77 | $8.96 | 0 |
| 2017-01-17 | $7.77 | $8.96 | 100 |
| 2017-01-13 | $7.65 | $8.82 | 0 |
| 2017-01-12 | $7.65 | $8.82 | 1,500 |
| 2017-01-11 | $6.98 | $8.05 | 0 |
| 2017-01-10 | $6.98 | $8.05 | 0 |
| 2017-01-09 | $6.98 | $8.05 | 200 |
| 2017-01-06 | $6.98 | $8.05 | 5,000 |
| 2017-01-05 | $6.94 | $8.00 | 0 |
| 2017-01-04 | $6.94 | $8.00 | 0 |
| 2017-01-03 | $6.94 | $8.00 | 0 |