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
- 2010-10-15 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 | $6.49 | $6.77 | 1,900 |
| 2017-12-28 | $6.46 | $6.74 | 1,100 |
| 2017-12-27 | $6.55 | $6.84 | 0 |
| 2017-12-26 | $6.55 | $6.84 | 0 |
| 2017-12-22 | $6.55 | $6.84 | 29,100 |
| 2017-12-21 | $6.45 | $6.73 | 0 |
| 2017-12-20 | $6.45 | $6.73 | 2,800 |
| 2017-12-19 | $6.63 | $6.92 | 92,500 |
| 2017-12-18 | $6.63 | $6.92 | 2,700 |
| 2017-12-15 | $6.55 | $6.84 | 602,000 |
| 2017-12-14 | $6.61 | $6.90 | 577,700 |
| 2017-12-13 | $6.58 | $6.87 | 403,500 |
| 2017-12-12 | $6.31 | $6.59 | 220,000 |
| 2017-12-11 | $6.31 | $6.59 | 301,200 |
| 2017-12-08 | $6.25 | $6.52 | 500 |
| 2017-12-07 | $6.34 | $6.62 | 250,000 |
| 2017-12-06 | $6.34 | $6.62 | 1,900 |
| 2017-12-05 | $6.34 | $6.62 | 0 |
| 2017-12-04 | $6.34 | $6.62 | 0 |
| 2017-12-01 | $6.34 | $6.62 | 0 |
| 2017-11-30 | $6.34 | $6.62 | 0 |
| 2017-11-29 | $6.34 | $6.62 | 200 |
| 2017-11-28 | $6.33 | $6.61 | 0 |
| 2017-11-27 | $6.33 | $6.61 | 2,400 |
| 2017-11-24 | $5.95 | $6.21 | 0 |
| 2017-11-22 | $5.95 | $6.21 | 0 |
| 2017-11-21 | $5.95 | $6.21 | 0 |
| 2017-11-20 | $5.95 | $6.21 | 0 |
| 2017-11-17 | $5.95 | $6.21 | 0 |
| 2017-11-16 | $5.95 | $6.21 | 0 |
| 2017-11-15 | $5.95 | $6.21 | 502,200 |
| 2017-11-14 | $5.95 | $6.21 | 3,700 |
| 2017-11-13 | $5.95 | $6.21 | 900 |
| 2017-11-10 | $6.51 | $6.79 | 50,000 |
| 2017-11-09 | $6.51 | $6.79 | 200,000 |
| 2017-11-08 | $6.51 | $6.79 | 403,000 |
| 2017-11-07 | $6.51 | $6.79 | 1,000,000 |
| 2017-11-06 | $6.51 | $6.79 | 1,284,000 |
| 2017-11-03 | $6.35 | $6.63 | 715,900 |
| 2017-11-02 | $6.36 | $6.64 | 0 |
| 2017-11-01 | $6.36 | $6.64 | 0 |
| 2017-10-31 | $6.36 | $6.64 | 1,000 |
| 2017-10-30 | $6.39 | $6.67 | 0 |
| 2017-10-27 | $6.39 | $6.67 | 1,800 |
| 2017-10-26 | $6.39 | $6.67 | 40,000 |
| 2017-10-25 | $6.39 | $6.67 | 0 |
| 2017-10-24 | $6.39 | $6.67 | 250,000 |
| 2017-10-23 | $6.39 | $6.67 | 112,400 |
| 2017-10-20 | $6.00 | $6.26 | 0 |
| 2017-10-19 | $6.00 | $6.26 | 634,100 |
| 2017-10-18 | $5.96 | $6.22 | 4,300 |
| 2017-10-17 | $5.99 | $6.25 | 414,500 |
| 2017-10-16 | $6.00 | $6.26 | 316,000 |
| 2017-10-13 | $6.00 | $6.26 | 100,400 |
| 2017-10-12 | $5.79 | $6.04 | 382,700 |
| 2017-10-11 | $5.85 | $6.10 | 109,000 |
| 2017-10-10 | $5.82 | $6.07 | 1,900 |
| 2017-10-09 | $5.98 | $6.24 | 310,600 |
| 2017-10-06 | $5.65 | $5.90 | 0 |
| 2017-10-05 | $5.65 | $5.90 | 13,100 |
| 2017-10-04 | $5.54 | $5.78 | 4,100 |
| 2017-10-03 | $5.75 | $6.00 | 76,000 |
| 2017-10-02 | $5.75 | $6.00 | 0 |
| 2017-09-29 | $5.75 | $6.00 | 387,900 |
| 2017-09-28 | $5.69 | $5.94 | 1,125,000 |
| 2017-09-27 | $5.69 | $5.94 | 700,000 |
| 2017-09-26 | $5.81 | $6.06 | 502,100 |
| 2017-09-25 | $5.69 | $5.94 | 1,450,000 |
| 2017-09-22 | $5.70 | $5.95 | 302,800 |
| 2017-09-21 | $5.70 | $5.95 | 250,400 |
| 2017-09-20 | $5.71 | $5.96 | 948,000 |
| 2017-09-19 | $5.71 | $5.96 | 0 |
| 2017-09-18 | $5.71 | $5.96 | 300,600 |
| 2017-09-15 | $5.78 | $6.03 | 34,100 |
| 2017-09-14 | $5.80 | $6.05 | 20,700 |
| 2017-09-13 | $5.94 | $6.20 | 250,000 |
| 2017-09-12 | $5.94 | $6.20 | 600 |
| 2017-09-11 | $5.83 | $6.08 | 5,700 |
| 2017-09-08 | $5.83 | $6.08 | 800 |
| 2017-09-07 | $5.70 | $5.95 | 200 |
| 2017-09-06 | $5.78 | $6.03 | 200 |
| 2017-09-05 | $5.82 | $6.07 | 0 |
| 2017-09-01 | $5.82 | $6.07 | 0 |
| 2017-08-31 | $5.82 | $6.07 | 105,000 |
| 2017-08-30 | $5.82 | $6.07 | 1,300 |
| 2017-08-29 | $5.73 | $5.98 | 3,900 |
| 2017-08-28 | $5.94 | $6.20 | 3,700 |
| 2017-08-25 | $5.94 | $6.20 | 500 |
| 2017-08-24 | $5.90 | $6.16 | 2,000 |
| 2017-08-23 | $5.90 | $6.16 | 250,800 |
| 2017-08-22 | $5.86 | $6.12 | 2,300 |
| 2017-08-21 | $5.86 | $6.12 | 300 |
| 2017-08-18 | $5.95 | $6.21 | 400 |
| 2017-08-17 | $6.13 | $6.40 | 0 |
| 2017-08-16 | $6.13 | $6.40 | 0 |
| 2017-08-15 | $6.13 | $6.40 | 9,500 |
| 2017-08-14 | $5.93 | $6.19 | 0 |
| 2017-08-11 | $5.93 | $6.19 | 701,400 |
| 2017-08-10 | $5.98 | $6.24 | 2,000 |
| 2017-08-09 | $6.25 | $6.52 | 0 |
| 2017-08-08 | $6.25 | $6.52 | 0 |
| 2017-08-07 | $6.25 | $6.52 | 0 |
| 2017-08-04 | $6.25 | $6.52 | 1,500 |
| 2017-08-03 | $6.25 | $6.52 | 600 |
| 2017-08-02 | $6.29 | $6.56 | 161,100 |
| 2017-08-01 | $6.29 | $6.56 | 0 |
| 2017-07-31 | $6.29 | $6.56 | 581,200 |
| 2017-07-28 | $6.29 | $6.56 | 400 |
| 2017-07-27 | $6.33 | $6.61 | 0 |
| 2017-07-26 | $6.33 | $6.61 | 600,000 |
| 2017-07-25 | $6.35 | $6.63 | 0 |
| 2017-07-24 | $6.35 | $6.63 | 0 |
| 2017-07-21 | $6.35 | $6.63 | 1,154,900 |
| 2017-07-20 | $6.35 | $6.63 | 2,359,400 |
| 2017-07-19 | $6.16 | $6.43 | 802,500 |
| 2017-07-18 | $6.20 | $6.47 | 254,100 |
| 2017-07-17 | $7.39 | $7.71 | 0 |
| 2017-07-14 | $7.39 | $7.71 | 0 |
| 2017-07-13 | $7.39 | $7.71 | 500 |
| 2017-07-12 | $7.41 | $7.73 | 1,000 |
| 2017-07-11 | $7.29 | $7.61 | 0 |
| 2017-07-10 | $7.29 | $7.61 | 0 |
| 2017-07-07 | $7.29 | $7.61 | 0 |
| 2017-07-06 | $7.29 | $7.61 | 739,700 |
| 2017-07-05 | $7.29 | $7.61 | 0 |
| 2017-07-03 | $7.29 | $7.61 | 0 |
| 2017-06-30 | $7.29 | $7.61 | 0 |
| 2017-06-29 | $7.29 | $7.61 | 3,700 |
| 2017-06-28 | $7.29 | $7.61 | 200,300 |
| 2017-06-27 | $7.17 | $7.48 | 400 |
| 2017-06-26 | $7.30 | $7.62 | 100,000 |
| 2017-06-23 | $7.19 | $7.50 | 0 |
| 2017-06-22 | $7.19 | $7.50 | 286,500 |
| 2017-06-21 | $7.01 | $7.32 | 0 |
| 2017-06-20 | $7.01 | $7.32 | 200,700 |
| 2017-06-19 | $6.99 | $7.29 | 0 |
| 2017-06-16 | $6.99 | $7.29 | 0 |
| 2017-06-15 | $6.99 | $7.29 | 415,500 |
| 2017-06-14 | $7.16 | $7.47 | 0 |
| 2017-06-13 | $7.16 | $7.47 | 0 |
| 2017-06-12 | $7.16 | $7.47 | 0 |
| 2017-06-09 | $7.16 | $7.47 | 3,000 |
| 2017-06-08 | $7.33 | $7.65 | 50,200 |
| 2017-06-07 | $7.32 | $7.64 | 0 |
| 2017-06-06 | $7.32 | $7.64 | 0 |
| 2017-06-05 | $7.32 | $7.64 | 1,500 |
| 2017-06-02 | $7.21 | $7.52 | 505,600 |
| 2017-06-01 | $7.21 | $7.52 | 112,300 |
| 2017-05-31 | $7.21 | $7.52 | 4,600 |
| 2017-05-30 | $7.04 | $7.35 | 20,000 |
| 2017-05-26 | $7.04 | $7.35 | 0 |
| 2017-05-25 | $7.04 | $7.35 | 415,000 |
| 2017-05-24 | $7.04 | $7.35 | 950,300 |
| 2017-05-23 | $7.03 | $7.34 | 200 |
| 2017-05-22 | $6.61 | $6.90 | 300 |
| 2017-05-19 | $6.67 | $6.96 | 226,000 |
| 2017-05-18 | $6.67 | $6.96 | 0 |
| 2017-05-17 | $6.67 | $6.96 | 0 |
| 2017-05-16 | $6.67 | $6.96 | 360,300 |
| 2017-05-15 | $6.53 | $6.81 | 0 |
| 2017-05-12 | $6.53 | $6.81 | 500,000 |
| 2017-05-11 | $6.62 | $6.91 | 0 |
| 2017-05-10 | $6.62 | $6.91 | 0 |
| 2017-05-09 | $6.62 | $6.91 | 156,000 |
| 2017-05-08 | $6.64 | $6.93 | 150,000 |
| 2017-05-05 | $6.64 | $6.93 | 300,000 |
| 2017-05-04 | $6.60 | $6.89 | 500 |
| 2017-05-03 | $6.68 | $6.97 | 0 |
| 2017-05-02 | $6.68 | $6.97 | 5,200 |
| 2017-05-01 | $6.36 | $6.64 | 0 |
| 2017-04-28 | $6.36 | $6.64 | 900 |
| 2017-04-27 | $6.37 | $6.65 | 229,000 |
| 2017-04-26 | $6.42 | $6.70 | 105,100 |
| 2017-04-25 | $6.42 | $6.70 | 0 |
| 2017-04-24 | $6.42 | $6.70 | 1,500,100 |
| 2017-04-21 | $6.30 | $6.57 | 600 |
| 2017-04-20 | $6.43 | $6.71 | 79,300 |
| 2017-04-19 | $6.43 | $6.71 | 0 |
| 2017-04-18 | $6.43 | $6.71 | 311,200 |
| 2017-04-17 | $6.29 | $6.56 | 0 |
| 2017-04-13 | $6.29 | $6.56 | 0 |
| 2017-04-12 | $6.29 | $6.56 | 315,000 |
| 2017-04-11 | $6.29 | $6.56 | 1,700 |
| 2017-04-10 | $6.45 | $6.73 | 0 |
| 2017-04-07 | $6.45 | $6.73 | 6,500 |
| 2017-04-06 | $6.46 | $6.74 | 130,000 |
| 2017-04-05 | $6.46 | $6.74 | 266,500 |
| 2017-04-04 | $6.67 | $6.96 | 350,000 |
| 2017-04-03 | $6.67 | $6.96 | 1,200 |
| 2017-03-31 | $6.67 | $6.96 | 0 |
| 2017-03-30 | $6.67 | $6.96 | 0 |
| 2017-03-29 | $6.67 | $6.96 | 0 |
| 2017-03-28 | $6.67 | $6.96 | 0 |
| 2017-03-27 | $6.67 | $6.96 | 3,500 |
| 2017-03-24 | $6.52 | $6.80 | 77,000 |
| 2017-03-23 | $6.52 | $6.80 | 251,900 |
| 2017-03-22 | $6.58 | $6.87 | 166,000 |
| 2017-03-21 | $6.58 | $6.87 | 0 |
| 2017-03-20 | $6.58 | $6.87 | 100,000 |
| 2017-03-17 | $6.58 | $6.87 | 700 |
| 2017-03-16 | $6.37 | $6.65 | 0 |
| 2017-03-15 | $6.37 | $6.65 | 2,300 |
| 2017-03-14 | $6.49 | $6.77 | 600 |
| 2017-03-13 | $6.45 | $6.73 | 81,900 |
| 2017-03-10 | $6.45 | $6.73 | 250,000 |
| 2017-03-09 | $6.45 | $6.73 | 0 |
| 2017-03-08 | $6.45 | $6.73 | 1,000 |
| 2017-03-07 | $6.44 | $6.72 | 0 |
| 2017-03-06 | $6.44 | $6.72 | 400,000 |
| 2017-03-03 | $6.44 | $6.72 | 0 |
| 2017-03-02 | $6.44 | $6.72 | 342,000 |
| 2017-03-01 | $6.44 | $6.72 | 300,000 |
| 2017-02-28 | $6.44 | $6.72 | 0 |
| 2017-02-27 | $6.44 | $6.72 | 302,900 |
| 2017-02-24 | $6.46 | $6.74 | 500 |
| 2017-02-23 | $6.51 | $6.79 | 200 |
| 2017-02-22 | $6.32 | $6.59 | 500 |
| 2017-02-21 | $6.20 | $6.47 | 502,300 |
| 2017-02-17 | $5.99 | $6.25 | 304,300 |
| 2017-02-16 | $6.11 | $6.38 | 1,518,400 |
| 2017-02-15 | $5.88 | $6.14 | 800,100 |
| 2017-02-14 | $5.68 | $5.93 | 2,000 |
| 2017-02-13 | $5.73 | $5.98 | 100 |
| 2017-02-10 | $5.75 | $6.00 | 0 |
| 2017-02-09 | $5.75 | $6.00 | 500 |
| 2017-02-08 | $5.58 | $5.82 | 300 |
| 2017-02-07 | $5.63 | $5.87 | 20,000 |
| 2017-02-06 | $5.72 | $5.97 | 1,100 |
| 2017-02-03 | $5.87 | $6.12 | 2,200 |
| 2017-02-02 | $5.97 | $6.23 | 0 |
| 2017-02-01 | $5.97 | $6.23 | 0 |
| 2017-01-31 | $5.97 | $6.23 | 301,700 |
| 2017-01-30 | $5.97 | $6.23 | 1,200 |
| 2017-01-27 | $5.97 | $6.23 | 2,800 |
| 2017-01-26 | $5.97 | $6.23 | 300 |
| 2017-01-25 | $5.92 | $6.18 | 6,500 |
| 2017-01-24 | $5.85 | $6.10 | 117,700 |
| 2017-01-23 | $5.85 | $6.10 | 5,400 |
| 2017-01-20 | $5.95 | $6.21 | 2,300 |
| 2017-01-19 | $5.89 | $6.15 | 2,000 |
| 2017-01-18 | $6.05 | $6.31 | 0 |
| 2017-01-17 | $6.05 | $6.31 | 429,700 |
| 2017-01-13 | $5.95 | $6.21 | 168,100 |
| 2017-01-12 | $5.95 | $6.21 | 850,000 |
| 2017-01-11 | $5.95 | $6.21 | 2,100 |
| 2017-01-10 | $5.93 | $6.19 | 803,400 |
| 2017-01-09 | $5.96 | $6.22 | 28,600 |
| 2017-01-06 | $5.81 | $6.06 | 530,400 |
| 2017-01-05 | $5.94 | $6.20 | 600 |
| 2017-01-04 | $5.94 | $6.20 | 331,200 |
| 2017-01-03 | $5.81 | $6.06 | 3,800 |