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
- 2007-07-25 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 | $6.42 | $6.83 | 17,026 |
| 2017-12-28 | $6.41 | $6.82 | 18,250 |
| 2017-12-27 | $6.45 | $6.86 | 103,948 |
| 2017-12-26 | $6.45 | $6.86 | 8,558 |
| 2017-12-22 | $6.40 | $6.81 | 6,755 |
| 2017-12-21 | $6.40 | $6.81 | 8,630 |
| 2017-12-20 | $6.30 | $6.70 | 197 |
| 2017-12-19 | $6.20 | $6.60 | 3,685 |
| 2017-12-18 | $6.31 | $6.72 | 31,508 |
| 2017-12-15 | $5.85 | $6.23 | 30,575 |
| 2017-12-14 | $5.74 | $6.11 | 21,000 |
| 2017-12-13 | $5.75 | $6.12 | 10,380 |
| 2017-12-12 | $5.63 | $5.99 | 5,606 |
| 2017-12-11 | $5.50 | $5.85 | 20,927 |
| 2017-12-08 | $5.60 | $5.96 | 37,955 |
| 2017-12-07 | $5.50 | $5.85 | 20,726 |
| 2017-12-06 | $4.45 | $4.74 | 4,136 |
| 2017-12-05 | $4.50 | $4.79 | 38,108 |
| 2017-12-04 | $4.70 | $5.00 | 10,426 |
| 2017-12-01 | $4.90 | $5.21 | 2,298 |
| 2017-11-30 | $4.90 | $5.21 | 1,100 |
| 2017-11-29 | $5.02 | $5.34 | 6,808 |
| 2017-11-28 | $4.55 | $4.84 | 220 |
| 2017-11-27 | $4.45 | $4.74 | 2,300 |
| 2017-11-24 | $4.45 | $4.74 | 0 |
| 2017-11-22 | $4.45 | $4.74 | 0 |
| 2017-11-21 | $4.45 | $4.74 | 12,320 |
| 2017-11-20 | $4.50 | $4.79 | 400 |
| 2017-11-17 | $4.85 | $5.16 | 0 |
| 2017-11-16 | $4.85 | $5.16 | 0 |
| 2017-11-15 | $4.85 | $5.16 | 4,000 |
| 2017-11-14 | $4.66 | $4.96 | 4,265 |
| 2017-11-13 | $4.70 | $5.00 | 33,100 |
| 2017-11-10 | $4.75 | $5.06 | 9,343 |
| 2017-11-09 | $5.00 | $5.32 | 11,900 |
| 2017-11-08 | $4.93 | $5.25 | 0 |
| 2017-11-07 | $4.93 | $5.25 | 800 |
| 2017-11-06 | $5.00 | $5.32 | 3,500 |
| 2017-11-03 | $5.05 | $5.37 | 1,630 |
| 2017-11-02 | $5.19 | $5.52 | 100 |
| 2017-11-01 | $5.20 | $5.53 | 19,408 |
| 2017-10-31 | $5.15 | $5.48 | 2,000 |
| 2017-10-30 | $5.13 | $5.46 | 0 |
| 2017-10-27 | $5.13 | $5.46 | 2,329 |
| 2017-10-26 | $5.20 | $5.53 | 0 |
| 2017-10-25 | $5.20 | $5.53 | 3,034 |
| 2017-10-24 | $5.21 | $5.54 | 683 |
| 2017-10-23 | $5.30 | $5.64 | 0 |
| 2017-10-20 | $5.30 | $5.64 | 4,132 |
| 2017-10-19 | $5.15 | $5.48 | 9,850 |
| 2017-10-18 | $5.17 | $5.50 | 1,351 |
| 2017-10-17 | $5.25 | $5.59 | 5,550 |
| 2017-10-16 | $5.32 | $5.66 | 2,707 |
| 2017-10-13 | $5.32 | $5.66 | 0 |
| 2017-10-12 | $5.32 | $5.66 | 290 |
| 2017-10-11 | $5.36 | $5.70 | 1,300 |
| 2017-10-10 | $5.40 | $5.75 | 2,250 |
| 2017-10-09 | $5.50 | $5.85 | 2,512 |
| 2017-10-06 | $5.46 | $5.81 | 0 |
| 2017-10-05 | $5.46 | $5.81 | 400 |
| 2017-10-04 | $5.45 | $5.80 | 200 |
| 2017-10-03 | $5.59 | $5.95 | 500 |
| 2017-10-02 | $5.46 | $5.81 | 3,050 |
| 2017-09-29 | $5.30 | $5.64 | 2,300 |
| 2017-09-28 | $5.35 | $5.69 | 350 |
| 2017-09-27 | $5.35 | $5.69 | 399 |
| 2017-09-26 | $5.43 | $5.78 | 1,600 |
| 2017-09-25 | $5.40 | $5.75 | 5,150 |
| 2017-09-22 | $5.45 | $5.80 | 0 |
| 2017-09-21 | $5.45 | $5.80 | 130 |
| 2017-09-20 | $5.46 | $5.81 | 0 |
| 2017-09-19 | $5.46 | $5.81 | 4,489 |
| 2017-09-18 | $5.55 | $5.91 | 1,200 |
| 2017-09-15 | $5.55 | $5.91 | 200 |
| 2017-09-14 | $5.75 | $6.12 | 7,080 |
| 2017-09-13 | $5.20 | $5.53 | 5,600 |
| 2017-09-12 | $5.10 | $5.43 | 0 |
| 2017-09-11 | $5.10 | $5.43 | 16,100 |
| 2017-09-08 | $5.10 | $5.43 | 5,100 |
| 2017-09-07 | $5.00 | $5.32 | 0 |
| 2017-09-06 | $5.00 | $5.32 | 7,250 |
| 2017-09-05 | $5.08 | $5.41 | 0 |
| 2017-09-01 | $5.08 | $5.41 | 0 |
| 2017-08-31 | $5.08 | $5.41 | 0 |
| 2017-08-30 | $5.08 | $5.41 | 950 |
| 2017-08-29 | $5.10 | $5.43 | 0 |
| 2017-08-28 | $5.10 | $5.43 | 1,065 |
| 2017-08-25 | $5.10 | $5.43 | 0 |
| 2017-08-24 | $5.10 | $5.43 | 0 |
| 2017-08-23 | $5.10 | $5.43 | 0 |
| 2017-08-22 | $5.10 | $5.43 | 1,000 |
| 2017-08-21 | $5.00 | $5.32 | 200 |
| 2017-08-18 | $5.00 | $5.32 | 2,300 |
| 2017-08-17 | $5.10 | $5.43 | 10,841 |
| 2017-08-16 | $5.20 | $5.53 | 0 |
| 2017-08-15 | $5.20 | $5.53 | 4,100 |
| 2017-08-14 | $5.38 | $5.73 | 2,500 |
| 2017-08-11 | $5.39 | $5.74 | 7,060 |
| 2017-08-10 | $5.20 | $5.53 | 11,200 |
| 2017-08-09 | $5.30 | $5.64 | 1,296 |
| 2017-08-08 | $5.70 | $6.07 | 0 |
| 2017-08-07 | $5.70 | $6.07 | 2,215 |
| 2017-08-04 | $5.50 | $5.85 | 2,600 |
| 2017-08-03 | $5.40 | $5.75 | 0 |
| 2017-08-02 | $5.40 | $5.75 | 1,800 |
| 2017-08-01 | $5.30 | $5.64 | 600 |
| 2017-07-31 | $5.49 | $5.84 | 500 |
| 2017-07-28 | $5.47 | $5.82 | 6,298 |
| 2017-07-27 | $5.50 | $5.85 | 14,855 |
| 2017-07-26 | $5.55 | $5.91 | 7,800 |
| 2017-07-25 | $5.29 | $5.63 | 900 |
| 2017-07-24 | $4.88 | $5.19 | 6,492 |
| 2017-07-21 | $4.40 | $4.68 | 0 |
| 2017-07-20 | $4.40 | $4.68 | 0 |
| 2017-07-19 | $4.40 | $4.68 | 62,227 |
| 2017-07-18 | $4.20 | $4.47 | 258 |
| 2017-07-17 | $4.30 | $4.58 | 0 |
| 2017-07-14 | $4.30 | $4.58 | 0 |
| 2017-07-13 | $4.30 | $4.58 | 600 |
| 2017-07-12 | $4.49 | $4.78 | 10,619 |
| 2017-07-11 | $4.27 | $4.54 | 2,000 |
| 2017-07-10 | $4.20 | $4.47 | 6,200 |
| 2017-07-07 | $4.30 | $4.58 | 4,851 |
| 2017-07-06 | $4.30 | $4.58 | 1,100 |
| 2017-07-05 | $4.30 | $4.58 | 0 |
| 2017-07-03 | $4.30 | $4.58 | 800 |
| 2017-06-30 | $4.00 | $4.26 | 10,300 |
| 2017-06-29 | $4.26 | $4.53 | 0 |
| 2017-06-28 | $4.26 | $4.53 | 3,070 |
| 2017-06-27 | $4.35 | $4.63 | 26,049 |
| 2017-06-26 | $4.45 | $4.74 | 6,833 |
| 2017-06-23 | $4.37 | $4.65 | 8,630 |
| 2017-06-22 | $4.32 | $4.60 | 75,669 |
| 2017-06-21 | $4.50 | $4.79 | 7,375 |
| 2017-06-20 | $4.60 | $4.90 | 161,567 |
| 2017-06-19 | $4.75 | $5.06 | 17,920 |
| 2017-06-16 | $4.80 | $5.11 | 25,259 |
| 2017-06-15 | $4.80 | $5.11 | 1,600 |
| 2017-06-14 | $4.86 | $5.17 | 200 |
| 2017-06-13 | $4.90 | $5.21 | 3,525 |
| 2017-06-12 | $5.10 | $5.43 | 5,285 |
| 2017-06-09 | $4.81 | $5.12 | 0 |
| 2017-06-08 | $4.81 | $5.12 | 5,229 |
| 2017-06-07 | $4.90 | $5.21 | 4,090 |
| 2017-06-06 | $5.00 | $5.32 | 300 |
| 2017-06-05 | $5.25 | $5.59 | 1,498 |
| 2017-06-02 | $5.29 | $5.63 | 0 |
| 2017-06-01 | $5.29 | $5.63 | 8,989 |
| 2017-05-31 | $4.95 | $5.27 | 800 |
| 2017-05-30 | $4.95 | $5.27 | 154 |
| 2017-05-26 | $5.07 | $5.40 | 4,400 |
| 2017-05-25 | $5.00 | $5.32 | 15,838 |
| 2017-05-24 | $4.77 | $5.08 | 18,371 |
| 2017-05-23 | $4.61 | $4.91 | 14,720 |
| 2017-05-22 | $4.92 | $5.24 | 2,800 |
| 2017-05-19 | $5.15 | $5.48 | 950 |
| 2017-05-18 | $5.41 | $5.76 | 5,900 |
| 2017-05-17 | $5.75 | $6.12 | 200 |
| 2017-05-16 | $5.90 | $6.28 | 100 |
| 2017-05-15 | $6.00 | $6.39 | 531 |
| 2017-05-12 | $5.91 | $6.29 | 0 |
| 2017-05-11 | $5.91 | $6.29 | 4,950 |
| 2017-05-10 | $5.51 | $5.86 | 0 |
| 2017-05-09 | $5.51 | $5.86 | 1,600 |
| 2017-05-08 | $5.55 | $5.91 | 0 |
| 2017-05-05 | $5.55 | $5.91 | 882 |
| 2017-05-04 | $5.60 | $5.96 | 2,264 |
| 2017-05-03 | $5.50 | $5.85 | 870 |
| 2017-05-02 | $5.90 | $6.28 | 5,421 |
| 2017-05-01 | $6.35 | $6.76 | 7,323 |
| 2017-04-28 | $6.14 | $6.53 | 100 |
| 2017-04-27 | $5.77 | $6.14 | 1,250 |
| 2017-04-26 | $6.14 | $6.53 | 1,777 |
| 2017-04-25 | $5.70 | $6.07 | 467 |
| 2017-04-24 | $5.37 | $5.71 | 600 |
| 2017-04-21 | $5.15 | $5.48 | 400 |
| 2017-04-20 | $4.95 | $5.27 | 0 |
| 2017-04-19 | $4.95 | $5.27 | 400 |
| 2017-04-18 | $4.95 | $5.27 | 2,175 |
| 2017-04-17 | $4.73 | $5.03 | 0 |
| 2017-04-13 | $4.73 | $5.03 | 0 |
| 2017-04-12 | $4.73 | $5.03 | 0 |
| 2017-04-11 | $4.73 | $5.03 | 500 |
| 2017-04-10 | $4.75 | $5.06 | 0 |
| 2017-04-07 | $4.75 | $5.06 | 0 |
| 2017-04-06 | $4.75 | $5.06 | 12,436 |
| 2017-04-05 | $4.77 | $5.08 | 0 |
| 2017-04-04 | $4.77 | $5.08 | 624 |
| 2017-04-03 | $5.26 | $5.60 | 267 |
| 2017-03-31 | $5.26 | $5.60 | 11,500 |
| 2017-03-30 | $5.29 | $5.63 | 0 |
| 2017-03-29 | $5.29 | $5.63 | 590 |
| 2017-03-28 | $5.65 | $6.01 | 400 |
| 2017-03-27 | $5.29 | $5.63 | 2,575 |
| 2017-03-24 | $5.45 | $5.80 | 0 |
| 2017-03-23 | $5.45 | $5.80 | 3,102 |
| 2017-03-22 | $5.55 | $5.91 | 2,050 |
| 2017-03-21 | $5.80 | $6.17 | 990 |
| 2017-03-20 | $6.04 | $6.43 | 0 |
| 2017-03-17 | $6.04 | $6.43 | 0 |
| 2017-03-16 | $6.04 | $6.43 | 100 |
| 2017-03-15 | $6.15 | $6.55 | 0 |
| 2017-03-14 | $6.15 | $6.55 | 1,210 |
| 2017-03-13 | $6.08 | $6.47 | 946 |
| 2017-03-10 | $6.00 | $6.39 | 3,100 |
| 2017-03-09 | $5.96 | $6.34 | 0 |
| 2017-03-08 | $5.96 | $6.34 | 164 |
| 2017-03-07 | $6.21 | $6.61 | 0 |
| 2017-03-06 | $6.21 | $6.61 | 20,944 |
| 2017-03-03 | $6.65 | $7.08 | 34,132 |
| 2017-03-02 | $6.60 | $7.02 | 7,870 |
| 2017-03-01 | $6.76 | $7.19 | 5,300 |
| 2017-02-28 | $6.65 | $7.08 | 15,886 |
| 2017-02-27 | $6.15 | $6.55 | 16,058 |
| 2017-02-24 | $6.20 | $6.60 | 668 |
| 2017-02-23 | $6.00 | $6.39 | 3,100 |
| 2017-02-22 | $6.00 | $6.39 | 35,940 |
| 2017-02-21 | $6.35 | $6.76 | 46,778 |
| 2017-02-17 | $9.35 | $9.95 | 15,765 |
| 2017-02-16 | $9.30 | $9.90 | 10,340 |
| 2017-02-15 | $9.50 | $10.11 | 4,260 |
| 2017-02-14 | $9.50 | $10.11 | 32,485 |
| 2017-02-13 | $9.10 | $9.68 | 32,520 |
| 2017-02-10 | $8.84 | $9.41 | 9,850 |
| 2017-02-09 | $9.25 | $9.84 | 47,657 |
| 2017-02-08 | $8.60 | $9.15 | 16,079 |
| 2017-02-07 | $8.90 | $9.47 | 9,489 |
| 2017-02-06 | $9.09 | $9.67 | 13,970 |
| 2017-02-03 | $8.48 | $9.02 | 402,100 |
| 2017-02-02 | $7.62 | $8.11 | 2,200 |
| 2017-02-01 | $7.70 | $8.19 | 14,753 |
| 2017-01-31 | $7.00 | $7.45 | 0 |
| 2017-01-30 | $7.00 | $7.45 | 2,409 |
| 2017-01-27 | $6.79 | $7.23 | 8,743 |
| 2017-01-26 | $6.60 | $7.02 | 943 |
| 2017-01-25 | $6.41 | $6.82 | 28,475 |
| 2017-01-24 | $6.40 | $6.81 | 20,233 |
| 2017-01-23 | $6.30 | $6.70 | 0 |
| 2017-01-20 | $6.30 | $6.70 | 5,781 |
| 2017-01-19 | $6.25 | $6.65 | 8,980 |
| 2017-01-18 | $6.49 | $6.91 | 1,600 |
| 2017-01-17 | $6.60 | $7.02 | 6,595 |
| 2017-01-13 | $6.22 | $6.62 | 252,869 |
| 2017-01-12 | $6.20 | $6.60 | 4,363 |
| 2017-01-11 | $6.34 | $6.75 | 3,398 |
| 2017-01-10 | $6.45 | $6.86 | 120 |
| 2017-01-09 | $6.59 | $7.01 | 0 |
| 2017-01-06 | $6.59 | $7.01 | 0 |
| 2017-01-05 | $6.59 | $7.01 | 0 |
| 2017-01-04 | $6.59 | $7.01 | 600 |
| 2017-01-03 | $6.10 | $6.49 | 450 |