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
- 2007-10-01 to 2026-08-28
- 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 | $6.65 | $7.02 | 38,614 |
| 2017-12-28 | $6.55 | $6.92 | 25,147 |
| 2017-12-27 | $6.60 | $6.97 | 12,033 |
| 2017-12-26 | $6.70 | $7.08 | 7,522 |
| 2017-12-22 | $6.70 | $7.08 | 4,619 |
| 2017-12-21 | $6.70 | $7.08 | 5,348 |
| 2017-12-20 | $6.50 | $6.87 | 7,555 |
| 2017-12-19 | $6.50 | $6.87 | 50,012 |
| 2017-12-18 | $6.50 | $6.87 | 26,240 |
| 2017-12-15 | $6.19 | $6.54 | 17,560 |
| 2017-12-14 | $6.20 | $6.55 | 4,232 |
| 2017-12-13 | $6.25 | $6.60 | 2,582 |
| 2017-12-12 | $6.20 | $6.55 | 23,545 |
| 2017-12-11 | $6.00 | $6.34 | 6,653 |
| 2017-12-08 | $6.15 | $6.50 | 34,111 |
| 2017-12-07 | $6.10 | $6.44 | 235,823 |
| 2017-12-06 | $4.55 | $4.81 | 13,412 |
| 2017-12-05 | $4.75 | $5.02 | 200 |
| 2017-12-04 | $5.03 | $5.31 | 174 |
| 2017-12-01 | $5.03 | $5.31 | 0 |
| 2017-11-30 | $5.03 | $5.31 | 5,251 |
| 2017-11-29 | $5.10 | $5.39 | 14,937 |
| 2017-11-28 | $4.70 | $4.96 | 11,350 |
| 2017-11-27 | $4.60 | $4.86 | 0 |
| 2017-11-24 | $4.60 | $4.86 | 0 |
| 2017-11-22 | $4.60 | $4.86 | 4,534 |
| 2017-11-21 | $4.55 | $4.81 | 11,560 |
| 2017-11-20 | $4.45 | $4.70 | 7,215 |
| 2017-11-17 | $4.60 | $4.86 | 3,500 |
| 2017-11-16 | $4.55 | $4.81 | 2,925 |
| 2017-11-15 | $4.70 | $4.96 | 12,875 |
| 2017-11-14 | $4.65 | $4.91 | 8,998 |
| 2017-11-13 | $4.70 | $4.96 | 66,898 |
| 2017-11-10 | $4.95 | $5.23 | 200 |
| 2017-11-09 | $4.95 | $5.23 | 5,892 |
| 2017-11-08 | $4.96 | $5.24 | 2,900 |
| 2017-11-07 | $5.10 | $5.39 | 0 |
| 2017-11-06 | $5.10 | $5.39 | 3,274 |
| 2017-11-03 | $5.10 | $5.39 | 2,050 |
| 2017-11-02 | $5.17 | $5.46 | 4,000 |
| 2017-11-01 | $5.13 | $5.42 | 0 |
| 2017-10-31 | $5.13 | $5.42 | 0 |
| 2017-10-30 | $5.13 | $5.42 | 3,455 |
| 2017-10-27 | $5.25 | $5.55 | 7,113 |
| 2017-10-26 | $5.25 | $5.55 | 1,443 |
| 2017-10-25 | $5.21 | $5.50 | 5,975 |
| 2017-10-24 | $5.32 | $5.62 | 465 |
| 2017-10-23 | $5.32 | $5.62 | 2,600 |
| 2017-10-20 | $5.35 | $5.65 | 10,849 |
| 2017-10-19 | $5.26 | $5.56 | 474 |
| 2017-10-18 | $5.25 | $5.55 | 2,000 |
| 2017-10-17 | $5.35 | $5.65 | 300 |
| 2017-10-16 | $5.45 | $5.76 | 7,744 |
| 2017-10-13 | $5.59 | $5.90 | 10,807 |
| 2017-10-12 | $5.52 | $5.83 | 2,747 |
| 2017-10-11 | $5.45 | $5.76 | 12,931 |
| 2017-10-10 | $5.55 | $5.86 | 5,121 |
| 2017-10-09 | $5.75 | $6.07 | 7,903 |
| 2017-10-06 | $5.60 | $5.91 | 1,247 |
| 2017-10-05 | $5.66 | $5.98 | 3,300 |
| 2017-10-04 | $5.56 | $5.87 | 940 |
| 2017-10-03 | $5.55 | $5.86 | 12,601 |
| 2017-10-02 | $5.65 | $5.97 | 3,600 |
| 2017-09-29 | $5.50 | $5.81 | 31,066 |
| 2017-09-28 | $5.56 | $5.87 | 7,254 |
| 2017-09-27 | $5.55 | $5.86 | 400 |
| 2017-09-26 | $5.65 | $5.97 | 1,544 |
| 2017-09-25 | $5.85 | $6.18 | 0 |
| 2017-09-22 | $5.85 | $6.18 | 300 |
| 2017-09-21 | $5.85 | $6.18 | 1,400 |
| 2017-09-20 | $5.85 | $6.18 | 6,192 |
| 2017-09-19 | $5.76 | $6.08 | 200 |
| 2017-09-18 | $5.80 | $6.13 | 300 |
| 2017-09-15 | $5.75 | $6.07 | 4,335 |
| 2017-09-14 | $6.05 | $6.39 | 42,764 |
| 2017-09-13 | $5.40 | $5.70 | 6,260 |
| 2017-09-12 | $5.25 | $5.55 | 165 |
| 2017-09-11 | $5.24 | $5.53 | 25,173 |
| 2017-09-08 | $5.10 | $5.39 | 5,025 |
| 2017-09-07 | $5.07 | $5.35 | 0 |
| 2017-09-06 | $5.07 | $5.35 | 3,160 |
| 2017-09-05 | $5.19 | $5.48 | 0 |
| 2017-09-01 | $5.19 | $5.48 | 0 |
| 2017-08-31 | $5.19 | $5.48 | 0 |
| 2017-08-30 | $5.19 | $5.48 | 12,500 |
| 2017-08-29 | $5.20 | $5.49 | 6,100 |
| 2017-08-28 | $5.25 | $5.55 | 1,180 |
| 2017-08-25 | $5.29 | $5.59 | 500 |
| 2017-08-24 | $5.25 | $5.55 | 900 |
| 2017-08-23 | $5.20 | $5.49 | 1,600 |
| 2017-08-22 | $5.15 | $5.44 | 300 |
| 2017-08-21 | $5.25 | $5.55 | 200 |
| 2017-08-18 | $5.25 | $5.55 | 2,200 |
| 2017-08-17 | $5.35 | $5.65 | 1,000 |
| 2017-08-16 | $5.41 | $5.71 | 2,200 |
| 2017-08-15 | $5.45 | $5.76 | 200 |
| 2017-08-14 | $5.30 | $5.60 | 2,500 |
| 2017-08-11 | $5.30 | $5.60 | 4,200 |
| 2017-08-10 | $5.25 | $5.55 | 1,800 |
| 2017-08-09 | $5.48 | $5.79 | 922 |
| 2017-08-08 | $5.50 | $5.81 | 22,404 |
| 2017-08-07 | $5.60 | $5.91 | 1,292 |
| 2017-08-04 | $5.50 | $5.81 | 52,281 |
| 2017-08-03 | $5.60 | $5.91 | 1,850 |
| 2017-08-02 | $5.50 | $5.81 | 5,355 |
| 2017-08-01 | $5.50 | $5.81 | 2,535 |
| 2017-07-31 | $5.45 | $5.76 | 0 |
| 2017-07-28 | $5.45 | $5.76 | 6,325 |
| 2017-07-27 | $5.70 | $6.02 | 19,815 |
| 2017-07-26 | $5.83 | $6.16 | 215,082 |
| 2017-07-25 | $5.50 | $5.81 | 5,000 |
| 2017-07-24 | $5.20 | $5.49 | 29,820 |
| 2017-07-21 | $4.65 | $4.91 | 6,198 |
| 2017-07-20 | $4.65 | $4.91 | 3,202 |
| 2017-07-19 | $4.78 | $5.05 | 753 |
| 2017-07-18 | $4.60 | $4.86 | 3,725 |
| 2017-07-17 | $4.62 | $4.88 | 0 |
| 2017-07-14 | $4.62 | $4.88 | 0 |
| 2017-07-13 | $4.62 | $4.88 | 1,473 |
| 2017-07-12 | $4.65 | $4.91 | 11,993 |
| 2017-07-11 | $4.40 | $4.65 | 10,475 |
| 2017-07-10 | $4.30 | $4.54 | 1,300 |
| 2017-07-07 | $4.30 | $4.54 | 1,590 |
| 2017-07-06 | $4.40 | $4.65 | 6,060 |
| 2017-07-05 | $4.29 | $4.53 | 6,812 |
| 2017-07-03 | $4.34 | $4.58 | 0 |
| 2017-06-30 | $4.34 | $4.58 | 12,900 |
| 2017-06-29 | $4.38 | $4.63 | 7,092 |
| 2017-06-28 | $4.52 | $4.77 | 100 |
| 2017-06-27 | $4.53 | $4.78 | 3,800 |
| 2017-06-26 | $4.75 | $5.02 | 5,010 |
| 2017-06-23 | $4.84 | $5.11 | 0 |
| 2017-06-22 | $4.84 | $5.11 | 4,398 |
| 2017-06-21 | $4.95 | $5.23 | 2,342 |
| 2017-06-20 | $5.00 | $5.28 | 1,015 |
| 2017-06-19 | $5.05 | $5.33 | 300 |
| 2017-06-16 | $5.05 | $5.33 | 5,701 |
| 2017-06-15 | $4.90 | $5.18 | 578 |
| 2017-06-14 | $4.90 | $5.18 | 1,200 |
| 2017-06-13 | $4.92 | $5.20 | 1,500 |
| 2017-06-12 | $5.10 | $5.39 | 2,630 |
| 2017-06-09 | $5.00 | $5.28 | 300 |
| 2017-06-08 | $5.01 | $5.29 | 588 |
| 2017-06-07 | $5.30 | $5.60 | 4,420 |
| 2017-06-06 | $5.30 | $5.60 | 1,000 |
| 2017-06-05 | $5.35 | $5.65 | 1,280 |
| 2017-06-02 | $5.69 | $6.01 | 20,640 |
| 2017-06-01 | $5.33 | $5.63 | 7,220 |
| 2017-05-31 | $5.02 | $5.30 | 4,273 |
| 2017-05-30 | $5.15 | $5.44 | 1,550 |
| 2017-05-26 | $5.06 | $5.34 | 3,500 |
| 2017-05-25 | $5.25 | $5.55 | 3,728 |
| 2017-05-24 | $4.85 | $5.12 | 12,900 |
| 2017-05-23 | $4.70 | $4.96 | 29,950 |
| 2017-05-22 | $5.20 | $5.49 | 5,661 |
| 2017-05-19 | $5.25 | $5.55 | 2,000 |
| 2017-05-18 | $5.50 | $5.81 | 6,682 |
| 2017-05-17 | $5.75 | $6.07 | 1,100 |
| 2017-05-16 | $6.00 | $6.34 | 1,800 |
| 2017-05-15 | $5.90 | $6.23 | 396 |
| 2017-05-12 | $5.86 | $6.19 | 3,200 |
| 2017-05-11 | $5.96 | $6.29 | 12,271 |
| 2017-05-10 | $5.50 | $5.81 | 1,727 |
| 2017-05-09 | $5.67 | $5.99 | 290 |
| 2017-05-08 | $5.70 | $6.02 | 4,300 |
| 2017-05-05 | $5.60 | $5.91 | 200 |
| 2017-05-04 | $5.55 | $5.86 | 8,073 |
| 2017-05-03 | $5.45 | $5.76 | 11,635 |
| 2017-05-02 | $5.93 | $6.26 | 6,742 |
| 2017-05-01 | $6.40 | $6.76 | 8,799 |
| 2017-04-28 | $6.16 | $6.51 | 40,133 |
| 2017-04-27 | $6.04 | $6.38 | 19,202 |
| 2017-04-26 | $6.10 | $6.44 | 17,132 |
| 2017-04-25 | $5.65 | $5.97 | 42,307 |
| 2017-04-24 | $5.58 | $5.89 | 6,605 |
| 2017-04-21 | $5.40 | $5.70 | 6,074 |
| 2017-04-20 | $5.26 | $5.56 | 56,990 |
| 2017-04-19 | $5.06 | $5.34 | 1,700 |
| 2017-04-18 | $5.06 | $5.34 | 7,500 |
| 2017-04-17 | $5.05 | $5.33 | 0 |
| 2017-04-13 | $5.05 | $5.33 | 0 |
| 2017-04-12 | $5.05 | $5.33 | 10,546 |
| 2017-04-11 | $5.05 | $5.33 | 6,000 |
| 2017-04-10 | $4.76 | $5.03 | 2,354 |
| 2017-04-07 | $4.95 | $5.23 | 6,566 |
| 2017-04-06 | $5.00 | $5.28 | 11,960 |
| 2017-04-05 | $4.72 | $4.99 | 8,340 |
| 2017-04-04 | $4.71 | $4.97 | 34,645 |
| 2017-04-03 | $5.05 | $5.33 | 15,775 |
| 2017-03-31 | $5.40 | $5.70 | 6,143 |
| 2017-03-30 | $5.40 | $5.70 | 89,922 |
| 2017-03-29 | $5.58 | $5.89 | 1,700 |
| 2017-03-28 | $5.55 | $5.86 | 8,358 |
| 2017-03-27 | $5.60 | $5.91 | 7,514 |
| 2017-03-24 | $5.37 | $5.67 | 22,108 |
| 2017-03-23 | $5.35 | $5.65 | 29,767 |
| 2017-03-22 | $5.60 | $5.91 | 3,000 |
| 2017-03-21 | $5.88 | $6.21 | 5,108 |
| 2017-03-20 | $6.00 | $6.34 | 5,429 |
| 2017-03-17 | $6.07 | $6.41 | 3,056 |
| 2017-03-16 | $5.99 | $6.33 | 7,738 |
| 2017-03-15 | $6.10 | $6.44 | 5,964 |
| 2017-03-14 | $6.15 | $6.50 | 349 |
| 2017-03-13 | $6.17 | $6.52 | 800 |
| 2017-03-10 | $6.00 | $6.34 | 62,170 |
| 2017-03-09 | $6.00 | $6.34 | 2,183 |
| 2017-03-08 | $6.07 | $6.41 | 5,310 |
| 2017-03-07 | $6.20 | $6.55 | 16,537 |
| 2017-03-06 | $6.70 | $7.08 | 38,071 |
| 2017-03-03 | $6.70 | $7.08 | 1,344 |
| 2017-03-02 | $6.80 | $7.18 | 23,146 |
| 2017-03-01 | $7.09 | $7.49 | 6,722 |
| 2017-02-28 | $6.60 | $6.97 | 64,319 |
| 2017-02-27 | $6.30 | $6.65 | 19,801 |
| 2017-02-24 | $6.35 | $6.71 | 86,731 |
| 2017-02-23 | $6.00 | $6.34 | 25,698 |
| 2017-02-22 | $6.03 | $6.37 | 128,904 |
| 2017-02-21 | $6.68 | $7.06 | 90,785 |
| 2017-02-17 | $9.30 | $9.82 | 6,801 |
| 2017-02-16 | $9.25 | $9.77 | 65,300 |
| 2017-02-15 | $9.30 | $9.82 | 56,627 |
| 2017-02-14 | $9.40 | $9.93 | 132,723 |
| 2017-02-13 | $8.97 | $9.47 | 23,709 |
| 2017-02-10 | $8.98 | $9.48 | 16,085 |
| 2017-02-09 | $9.19 | $9.71 | 101,131 |
| 2017-02-08 | $8.85 | $9.35 | 3,584 |
| 2017-02-07 | $8.78 | $9.27 | 21,709 |
| 2017-02-06 | $8.88 | $9.38 | 150,679 |
| 2017-02-03 | $8.60 | $9.08 | 33,946 |
| 2017-02-02 | $8.00 | $8.45 | 4,935 |
| 2017-02-01 | $8.15 | $8.61 | 13,018 |
| 2017-01-31 | $7.75 | $8.19 | 5,177 |
| 2017-01-30 | $8.00 | $8.45 | 49,370 |
| 2017-01-27 | $7.30 | $7.71 | 9,516 |
| 2017-01-26 | $7.25 | $7.66 | 17,574 |
| 2017-01-25 | $6.84 | $7.22 | 87,130 |
| 2017-01-24 | $6.83 | $7.21 | 50,910 |
| 2017-01-23 | $6.83 | $7.21 | 8,250 |
| 2017-01-20 | $6.86 | $7.25 | 19,276 |
| 2017-01-19 | $6.60 | $6.97 | 50,844 |
| 2017-01-18 | $6.82 | $7.20 | 23,022 |
| 2017-01-17 | $6.90 | $7.29 | 5,535 |
| 2017-01-13 | $6.90 | $7.29 | 7,888 |
| 2017-01-12 | $6.83 | $7.21 | 4,112 |
| 2017-01-11 | $6.84 | $7.22 | 3,065 |
| 2017-01-10 | $6.80 | $7.18 | 17,836 |
| 2017-01-09 | $6.88 | $7.27 | 2,340 |
| 2017-01-06 | $6.80 | $7.18 | 2,775 |
| 2017-01-05 | $6.73 | $7.11 | 21,156 |
| 2017-01-04 | $6.70 | $7.08 | 4,231 |
| 2017-01-03 | $6.74 | $7.12 | 9,877 |