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
- 2010-07-01 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 | $8.60 | $8.60 | 336,100 |
| 2017-12-28 | $8.47 | $8.47 | 9,133,600 |
| 2017-12-27 | $8.45 | $8.45 | 263,600 |
| 2017-12-26 | $8.50 | $8.50 | 504,700 |
| 2017-12-22 | $8.46 | $8.46 | 755,600 |
| 2017-12-21 | $8.48 | $8.48 | 1,824,100 |
| 2017-12-20 | $8.15 | $8.15 | 1,428,200 |
| 2017-12-19 | $8.31 | $8.31 | 633,900 |
| 2017-12-18 | $8.29 | $8.29 | 1,606,900 |
| 2017-12-15 | $7.82 | $7.82 | 244,600 |
| 2017-12-14 | $7.40 | $7.40 | 227,800 |
| 2017-12-13 | $7.12 | $7.12 | 543,900 |
| 2017-12-12 | $7.15 | $7.15 | 1,036,800 |
| 2017-12-11 | $6.95 | $6.95 | 533,700 |
| 2017-12-08 | $7.05 | $7.05 | 764,100 |
| 2017-12-07 | $7.35 | $7.35 | 2,686,700 |
| 2017-12-06 | $5.95 | $5.95 | 165,300 |
| 2017-12-05 | $6.10 | $6.10 | 875,900 |
| 2017-12-04 | $6.19 | $6.19 | 568,600 |
| 2017-12-01 | $6.40 | $6.40 | 191,600 |
| 2017-11-30 | $6.65 | $6.65 | 1,726,100 |
| 2017-11-29 | $6.62 | $6.62 | 2,502,600 |
| 2017-11-28 | $6.01 | $6.01 | 703,800 |
| 2017-11-27 | $5.61 | $5.61 | 1,371,700 |
| 2017-11-24 | $5.70 | $5.70 | 70,000 |
| 2017-11-22 | $5.71 | $5.71 | 268,100 |
| 2017-11-21 | $5.47 | $5.47 | 2,133,800 |
| 2017-11-20 | $5.50 | $5.50 | 1,706,700 |
| 2017-11-17 | $5.65 | $5.65 | 758,300 |
| 2017-11-16 | $5.75 | $5.75 | 531,100 |
| 2017-11-15 | $5.75 | $5.75 | 695,100 |
| 2017-11-14 | $5.87 | $5.87 | 793,800 |
| 2017-11-13 | $6.02 | $6.02 | 276,100 |
| 2017-11-10 | $6.06 | $6.06 | 89,000 |
| 2017-11-09 | $6.12 | $6.12 | 113,000 |
| 2017-11-08 | $6.21 | $6.21 | 33,200 |
| 2017-11-07 | $6.30 | $6.30 | 3,108,600 |
| 2017-11-06 | $6.28 | $6.28 | 912,300 |
| 2017-11-03 | $6.29 | $6.29 | 605,100 |
| 2017-11-02 | $6.55 | $6.55 | 798,900 |
| 2017-11-01 | $6.48 | $6.48 | 201,200 |
| 2017-10-31 | $6.59 | $6.59 | 348,500 |
| 2017-10-30 | $6.52 | $6.52 | 96,900 |
| 2017-10-27 | $6.47 | $6.47 | 204,900 |
| 2017-10-26 | $6.50 | $6.50 | 3,968,900 |
| 2017-10-25 | $6.56 | $6.56 | 450,000 |
| 2017-10-24 | $6.65 | $6.65 | 408,600 |
| 2017-10-23 | $6.65 | $6.65 | 999,300 |
| 2017-10-20 | $6.75 | $6.75 | 185,900 |
| 2017-10-19 | $6.57 | $6.57 | 215,200 |
| 2017-10-18 | $6.40 | $6.40 | 7,879,300 |
| 2017-10-17 | $6.55 | $6.55 | 42,500 |
| 2017-10-16 | $6.65 | $6.65 | 296,500 |
| 2017-10-13 | $6.69 | $6.69 | 127,000 |
| 2017-10-12 | $6.70 | $6.70 | 121,400 |
| 2017-10-11 | $6.56 | $6.56 | 152,600 |
| 2017-10-10 | $6.56 | $6.56 | 257,800 |
| 2017-10-09 | $6.79 | $6.79 | 50,200 |
| 2017-10-06 | $6.78 | $6.78 | 132,300 |
| 2017-10-05 | $6.87 | $6.87 | 897,200 |
| 2017-10-04 | $6.90 | $6.90 | 961,700 |
| 2017-10-03 | $6.83 | $6.83 | 323,600 |
| 2017-10-02 | $6.73 | $6.73 | 627,100 |
| 2017-09-29 | $6.83 | $6.83 | 865,900 |
| 2017-09-28 | $6.73 | $6.73 | 1,181,700 |
| 2017-09-27 | $6.85 | $6.85 | 623,800 |
| 2017-09-26 | $6.90 | $6.90 | 1,644,000 |
| 2017-09-25 | $6.93 | $6.93 | 1,474,400 |
| 2017-09-22 | $6.84 | $6.84 | 54,900 |
| 2017-09-21 | $6.85 | $6.85 | 90,000 |
| 2017-09-20 | $6.81 | $6.81 | 1,580,100 |
| 2017-09-19 | $6.81 | $6.81 | 6,309,900 |
| 2017-09-18 | $6.90 | $6.90 | 799,600 |
| 2017-09-15 | $6.98 | $6.98 | 1,518,600 |
| 2017-09-14 | $7.10 | $7.10 | 3,212,600 |
| 2017-09-13 | $6.35 | $6.35 | 579,700 |
| 2017-09-12 | $6.15 | $6.15 | 358,900 |
| 2017-09-11 | $6.21 | $6.21 | 606,700 |
| 2017-09-08 | $6.20 | $6.20 | 34,700 |
| 2017-09-07 | $6.28 | $6.28 | 338,700 |
| 2017-09-06 | $6.17 | $6.17 | 75,300 |
| 2017-09-05 | $6.20 | $6.20 | 649,500 |
| 2017-09-01 | $6.30 | $6.30 | 17,300 |
| 2017-08-31 | $6.30 | $6.30 | 193,300 |
| 2017-08-30 | $6.14 | $6.14 | 297,400 |
| 2017-08-29 | $6.07 | $6.07 | 322,100 |
| 2017-08-28 | $6.12 | $6.12 | 413,300 |
| 2017-08-25 | $6.21 | $6.21 | 16,000 |
| 2017-08-24 | $6.25 | $6.25 | 39,500 |
| 2017-08-23 | $6.25 | $6.25 | 21,300 |
| 2017-08-22 | $6.29 | $6.29 | 463,000 |
| 2017-08-21 | $6.23 | $6.23 | 212,000 |
| 2017-08-18 | $6.39 | $6.39 | 283,500 |
| 2017-08-17 | $6.45 | $6.45 | 388,900 |
| 2017-08-16 | $6.38 | $6.38 | 478,000 |
| 2017-08-15 | $6.45 | $6.45 | 22,300 |
| 2017-08-14 | $6.50 | $6.50 | 437,700 |
| 2017-08-11 | $6.54 | $6.54 | 1,235,600 |
| 2017-08-10 | $6.59 | $6.59 | 147,700 |
| 2017-08-09 | $6.65 | $6.65 | 39,600 |
| 2017-08-08 | $6.68 | $6.68 | 108,300 |
| 2017-08-07 | $6.62 | $6.62 | 62,000 |
| 2017-08-04 | $6.54 | $6.54 | 210,300 |
| 2017-08-03 | $6.55 | $6.55 | 210,200 |
| 2017-08-02 | $6.60 | $6.60 | 143,500 |
| 2017-08-01 | $6.55 | $6.55 | 251,300 |
| 2017-07-31 | $6.60 | $6.60 | 259,300 |
| 2017-07-28 | $6.56 | $6.56 | 881,400 |
| 2017-07-27 | $6.81 | $6.81 | 1,723,000 |
| 2017-07-26 | $7.08 | $7.08 | 1,367,700 |
| 2017-07-25 | $6.68 | $6.68 | 1,455,100 |
| 2017-07-24 | $6.35 | $6.35 | 1,871,700 |
| 2017-07-21 | $5.88 | $5.88 | 907,100 |
| 2017-07-20 | $5.95 | $5.95 | 482,800 |
| 2017-07-19 | $5.85 | $5.85 | 694,300 |
| 2017-07-18 | $5.72 | $5.72 | 43,500 |
| 2017-07-17 | $5.65 | $5.65 | 164,700 |
| 2017-07-14 | $5.70 | $5.70 | 23,900 |
| 2017-07-13 | $5.75 | $5.75 | 25,700 |
| 2017-07-12 | $5.80 | $5.80 | 888,600 |
| 2017-07-11 | $5.73 | $5.73 | 226,100 |
| 2017-07-10 | $5.42 | $5.42 | 1,108,300 |
| 2017-07-07 | $5.45 | $5.45 | 98,900 |
| 2017-07-06 | $5.51 | $5.51 | 67,500 |
| 2017-07-05 | $5.52 | $5.52 | 215,600 |
| 2017-07-03 | $5.55 | $5.55 | 13,000 |
| 2017-06-30 | $5.45 | $5.45 | 146,300 |
| 2017-06-29 | $5.30 | $5.30 | 516,900 |
| 2017-06-28 | $5.26 | $5.26 | 461,900 |
| 2017-06-27 | $5.40 | $5.40 | 431,500 |
| 2017-06-26 | $5.75 | $5.75 | 26,000 |
| 2017-06-23 | $5.75 | $5.75 | 23,300 |
| 2017-06-22 | $5.71 | $5.71 | 182,200 |
| 2017-06-21 | $5.90 | $5.90 | 96,400 |
| 2017-06-20 | $6.00 | $6.00 | 446,600 |
| 2017-06-19 | $6.12 | $6.12 | 54,900 |
| 2017-06-16 | $6.17 | $6.17 | 1,026,000 |
| 2017-06-15 | $5.83 | $5.83 | 1,068,000 |
| 2017-06-14 | $5.88 | $5.88 | 29,000 |
| 2017-06-13 | $5.74 | $5.74 | 69,000 |
| 2017-06-12 | $5.95 | $5.95 | 317,500 |
| 2017-06-09 | $5.90 | $5.90 | 89,000 |
| 2017-06-08 | $5.89 | $5.89 | 84,700 |
| 2017-06-07 | $6.05 | $6.05 | 1,125,500 |
| 2017-06-06 | $6.20 | $6.20 | 40,200 |
| 2017-06-05 | $6.25 | $6.25 | 225,100 |
| 2017-06-02 | $6.37 | $6.37 | 149,800 |
| 2017-06-01 | $6.46 | $6.46 | 264,100 |
| 2017-05-31 | $6.20 | $6.20 | 114,400 |
| 2017-05-30 | $6.10 | $6.10 | 249,700 |
| 2017-05-26 | $6.25 | $6.25 | 480,800 |
| 2017-05-25 | $6.25 | $6.25 | 86,200 |
| 2017-05-24 | $5.69 | $5.69 | 387,100 |
| 2017-05-23 | $5.60 | $5.60 | 345,500 |
| 2017-05-22 | $5.95 | $5.95 | 101,700 |
| 2017-05-19 | $6.20 | $6.20 | 51,700 |
| 2017-05-18 | $6.16 | $6.16 | 69,100 |
| 2017-05-17 | $6.50 | $6.50 | 125,900 |
| 2017-05-16 | $6.91 | $6.91 | 134,900 |
| 2017-05-15 | $6.95 | $6.95 | 413,400 |
| 2017-05-12 | $6.92 | $6.92 | 338,000 |
| 2017-05-11 | $6.84 | $6.84 | 1,700,800 |
| 2017-05-10 | $6.28 | $6.28 | 69,600 |
| 2017-05-09 | $6.27 | $6.27 | 261,300 |
| 2017-05-08 | $6.26 | $6.26 | 218,300 |
| 2017-05-05 | $6.26 | $6.26 | 200,300 |
| 2017-05-04 | $6.31 | $6.31 | 663,000 |
| 2017-05-03 | $6.31 | $6.31 | 514,200 |
| 2017-05-02 | $6.96 | $6.96 | 388,900 |
| 2017-05-01 | $7.26 | $7.26 | 518,300 |
| 2017-04-28 | $7.15 | $7.15 | 288,600 |
| 2017-04-27 | $6.82 | $6.82 | 53,900 |
| 2017-04-26 | $6.90 | $6.90 | 1,300,500 |
| 2017-04-25 | $6.60 | $6.60 | 198,900 |
| 2017-04-24 | $6.40 | $6.40 | 288,600 |
| 2017-04-21 | $6.44 | $6.44 | 1,052,300 |
| 2017-04-20 | $6.17 | $6.17 | 275,200 |
| 2017-04-19 | $5.87 | $5.87 | 79,500 |
| 2017-04-18 | $5.78 | $5.78 | 119,700 |
| 2017-04-17 | $5.65 | $5.65 | 169,600 |
| 2017-04-13 | $5.73 | $5.73 | 124,600 |
| 2017-04-12 | $5.84 | $5.84 | 148,500 |
| 2017-04-11 | $5.71 | $5.71 | 330,500 |
| 2017-04-10 | $5.37 | $5.37 | 322,600 |
| 2017-04-07 | $5.32 | $5.32 | 541,700 |
| 2017-04-06 | $5.45 | $5.45 | 199,100 |
| 2017-04-05 | $5.38 | $5.38 | 608,800 |
| 2017-04-04 | $5.50 | $5.50 | 943,600 |
| 2017-04-03 | $5.96 | $5.96 | 845,700 |
| 2017-03-31 | $6.25 | $6.25 | 394,200 |
| 2017-03-30 | $6.42 | $6.42 | 607,400 |
| 2017-03-29 | $6.44 | $6.44 | 250,000 |
| 2017-03-28 | $6.40 | $6.40 | 336,200 |
| 2017-03-27 | $6.53 | $6.53 | 333,900 |
| 2017-03-24 | $6.45 | $6.45 | 124,000 |
| 2017-03-23 | $6.30 | $6.30 | 729,100 |
| 2017-03-22 | $6.67 | $6.67 | 175,700 |
| 2017-03-21 | $6.74 | $6.74 | 2,776,100 |
| 2017-03-20 | $7.06 | $7.06 | 139,800 |
| 2017-03-17 | $6.99 | $6.99 | 255,000 |
| 2017-03-16 | $6.95 | $6.95 | 1,506,400 |
| 2017-03-15 | $7.26 | $7.26 | 143,400 |
| 2017-03-14 | $7.24 | $7.24 | 41,000 |
| 2017-03-13 | $7.38 | $7.38 | 1,307,000 |
| 2017-03-10 | $7.09 | $7.09 | 843,500 |
| 2017-03-09 | $6.95 | $6.95 | 1,584,800 |
| 2017-03-08 | $7.00 | $7.00 | 69,600 |
| 2017-03-07 | $7.10 | $7.10 | 167,700 |
| 2017-03-06 | $7.33 | $7.33 | 795,200 |
| 2017-03-03 | $7.51 | $7.51 | 577,000 |
| 2017-03-02 | $7.37 | $7.37 | 301,000 |
| 2017-03-01 | $8.07 | $8.07 | 3,005,600 |
| 2017-02-28 | $7.80 | $7.80 | 6,299,400 |
| 2017-02-27 | $7.25 | $7.25 | 2,093,900 |
| 2017-02-24 | $6.97 | $6.97 | 4,638,100 |
| 2017-02-23 | $6.65 | $6.65 | 3,642,700 |
| 2017-02-22 | $6.82 | $6.82 | 9,167,100 |
| 2017-02-21 | $7.48 | $7.48 | 7,566,500 |
| 2017-02-17 | $10.42 | $10.42 | 247,700 |
| 2017-02-16 | $10.50 | $10.50 | 249,200 |
| 2017-02-15 | $10.39 | $10.39 | 506,600 |
| 2017-02-14 | $10.28 | $10.28 | 773,300 |
| 2017-02-13 | $10.19 | $10.19 | 1,041,800 |
| 2017-02-10 | $10.20 | $10.20 | 688,500 |
| 2017-02-09 | $10.20 | $10.20 | 584,600 |
| 2017-02-08 | $9.96 | $9.96 | 708,300 |
| 2017-02-07 | $9.75 | $9.75 | 646,200 |
| 2017-02-06 | $9.70 | $9.70 | 1,328,700 |
| 2017-02-03 | $9.63 | $9.63 | 3,135,500 |
| 2017-02-02 | $9.03 | $9.03 | 495,600 |
| 2017-02-01 | $8.97 | $8.97 | 2,114,400 |
| 2017-01-31 | $8.85 | $8.85 | 7,198,700 |
| 2017-01-30 | $8.88 | $8.88 | 1,986,300 |
| 2017-01-27 | $8.28 | $8.28 | 1,535,400 |
| 2017-01-26 | $8.47 | $8.47 | 1,234,400 |
| 2017-01-25 | $8.00 | $8.00 | 161,700 |
| 2017-01-24 | $7.99 | $7.99 | 1,667,700 |
| 2017-01-23 | $8.00 | $8.00 | 311,800 |
| 2017-01-20 | $7.81 | $7.81 | 637,000 |
| 2017-01-19 | $7.45 | $7.45 | 1,373,900 |
| 2017-01-18 | $7.64 | $7.64 | 657,800 |
| 2017-01-17 | $7.61 | $7.61 | 1,009,300 |
| 2017-01-13 | $7.60 | $7.60 | 2,195,300 |
| 2017-01-12 | $7.50 | $7.50 | 452,700 |
| 2017-01-11 | $7.63 | $7.63 | 878,600 |
| 2017-01-10 | $7.68 | $7.68 | 2,800,500 |
| 2017-01-09 | $7.65 | $7.65 | 70,900 |
| 2017-01-06 | $7.60 | $7.60 | 647,800 |
| 2017-01-05 | $7.65 | $7.65 | 830,100 |
| 2017-01-04 | $7.59 | $7.59 | 407,900 |
| 2017-01-03 | $7.69 | $7.69 | 400,600 |