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 | $6.37 | $6.37 | 5,700 |
| 2017-12-28 | $6.75 | $6.75 | 1,100 |
| 2017-12-27 | $6.71 | $6.71 | 27,200 |
| 2017-12-26 | $6.33 | $6.33 | 6,100 |
| 2017-12-22 | $6.50 | $6.50 | 2,100 |
| 2017-12-21 | $6.50 | $6.50 | 30,200 |
| 2017-12-20 | $6.25 | $6.25 | 28,200 |
| 2017-12-19 | $6.10 | $6.10 | 42,200 |
| 2017-12-18 | $6.09 | $6.09 | 10,800 |
| 2017-12-15 | $5.79 | $5.79 | 28,600 |
| 2017-12-14 | $5.80 | $5.80 | 208,300 |
| 2017-12-13 | $5.70 | $5.70 | 2,700 |
| 2017-12-12 | $5.65 | $5.65 | 110,300 |
| 2017-12-11 | $5.60 | $5.60 | 6,100 |
| 2017-12-08 | $5.55 | $5.55 | 12,600 |
| 2017-12-07 | $5.40 | $5.40 | 78,600 |
| 2017-12-06 | $4.40 | $4.40 | 1,300 |
| 2017-12-05 | $4.50 | $4.50 | 5,400 |
| 2017-12-04 | $4.91 | $4.91 | 400 |
| 2017-12-01 | $4.69 | $4.69 | 2,900 |
| 2017-11-30 | $4.75 | $4.75 | 15,000 |
| 2017-11-29 | $4.61 | $4.61 | 236,400 |
| 2017-11-28 | $4.55 | $4.55 | 2,600 |
| 2017-11-27 | $4.30 | $4.30 | 6,800 |
| 2017-11-24 | $4.44 | $4.44 | 800 |
| 2017-11-22 | $4.45 | $4.45 | 200 |
| 2017-11-21 | $4.55 | $4.55 | 2,500 |
| 2017-11-20 | $4.35 | $4.35 | 600 |
| 2017-11-17 | $4.45 | $4.45 | 0 |
| 2017-11-16 | $4.45 | $4.45 | 600 |
| 2017-11-15 | $4.60 | $4.60 | 1,700 |
| 2017-11-14 | $4.50 | $4.50 | 5,900 |
| 2017-11-13 | $4.44 | $4.44 | 46,000 |
| 2017-11-10 | $4.69 | $4.69 | 200 |
| 2017-11-09 | $4.65 | $4.65 | 200 |
| 2017-11-08 | $4.65 | $4.65 | 300 |
| 2017-11-07 | $4.80 | $4.80 | 1,000 |
| 2017-11-06 | $4.70 | $4.70 | 16,800 |
| 2017-11-03 | $4.80 | $4.80 | 1,900 |
| 2017-11-02 | $5.04 | $5.04 | 6,100 |
| 2017-11-01 | $5.00 | $5.00 | 0 |
| 2017-10-31 | $5.00 | $5.00 | 200 |
| 2017-10-30 | $5.00 | $5.00 | 0 |
| 2017-10-27 | $5.00 | $5.00 | 600 |
| 2017-10-26 | $5.03 | $5.03 | 100 |
| 2017-10-25 | $5.03 | $5.03 | 3,600 |
| 2017-10-24 | $5.21 | $5.21 | 1,300 |
| 2017-10-23 | $5.25 | $5.25 | 1,800 |
| 2017-10-20 | $5.25 | $5.25 | 400 |
| 2017-10-19 | $5.04 | $5.04 | 0 |
| 2017-10-18 | $5.04 | $5.04 | 4,700 |
| 2017-10-17 | $5.15 | $5.15 | 700 |
| 2017-10-16 | $5.14 | $5.14 | 3,000 |
| 2017-10-13 | $5.23 | $5.23 | 12,600 |
| 2017-10-12 | $5.18 | $5.18 | 400 |
| 2017-10-11 | $5.30 | $5.30 | 100 |
| 2017-10-10 | $5.25 | $5.25 | 10,200 |
| 2017-10-09 | $5.35 | $5.35 | 100 |
| 2017-10-06 | $5.30 | $5.30 | 1,900 |
| 2017-10-05 | $5.33 | $5.33 | 0 |
| 2017-10-04 | $5.33 | $5.33 | 751,100 |
| 2017-10-03 | $5.40 | $5.40 | 502,800 |
| 2017-10-02 | $5.59 | $5.59 | 1,246,400 |
| 2017-09-29 | $5.50 | $5.50 | 0 |
| 2017-09-28 | $5.50 | $5.50 | 2,310,900 |
| 2017-09-27 | $5.27 | $5.27 | 4,001,900 |
| 2017-09-26 | $5.60 | $5.60 | 1,000 |
| 2017-09-25 | $5.60 | $5.60 | 3,600 |
| 2017-09-22 | $5.48 | $5.48 | 2,000 |
| 2017-09-21 | $5.50 | $5.50 | 1,000 |
| 2017-09-20 | $5.50 | $5.50 | 4,000 |
| 2017-09-19 | $5.21 | $5.21 | 800 |
| 2017-09-18 | $5.45 | $5.45 | 400 |
| 2017-09-15 | $5.56 | $5.56 | 2,100 |
| 2017-09-14 | $5.60 | $5.60 | 16,700 |
| 2017-09-13 | $5.07 | $5.07 | 9,400 |
| 2017-09-12 | $4.99 | $4.99 | 30,500 |
| 2017-09-11 | $5.00 | $5.00 | 4,600 |
| 2017-09-08 | $4.80 | $4.80 | 1,600 |
| 2017-09-07 | $4.85 | $4.85 | 800 |
| 2017-09-06 | $4.85 | $4.85 | 6,300 |
| 2017-09-05 | $4.85 | $4.85 | 18,700 |
| 2017-09-01 | $4.90 | $4.90 | 2,300 |
| 2017-08-31 | $5.00 | $5.00 | 9,500 |
| 2017-08-30 | $4.95 | $4.95 | 6,800 |
| 2017-08-29 | $4.90 | $4.90 | 27,700 |
| 2017-08-28 | $5.00 | $5.00 | 97,700 |
| 2017-08-25 | $5.00 | $5.00 | 32,100 |
| 2017-08-24 | $4.80 | $4.80 | 0 |
| 2017-08-23 | $4.80 | $4.80 | 400 |
| 2017-08-22 | $4.80 | $4.80 | 2,800 |
| 2017-08-21 | $4.75 | $4.75 | 177,700 |
| 2017-08-18 | $4.85 | $4.85 | 10,900 |
| 2017-08-17 | $4.90 | $4.90 | 35,000 |
| 2017-08-16 | $4.95 | $4.95 | 8,600 |
| 2017-08-15 | $5.10 | $5.10 | 17,400 |
| 2017-08-14 | $5.25 | $5.25 | 0 |
| 2017-08-11 | $5.25 | $5.25 | 200 |
| 2017-08-10 | $5.30 | $5.30 | 200 |
| 2017-08-09 | $5.25 | $5.25 | 1,100 |
| 2017-08-08 | $5.45 | $5.45 | 1,900 |
| 2017-08-07 | $5.35 | $5.35 | 100 |
| 2017-08-04 | $5.20 | $5.20 | 0 |
| 2017-08-03 | $5.20 | $5.20 | 100 |
| 2017-08-02 | $5.18 | $5.18 | 900 |
| 2017-08-01 | $5.30 | $5.30 | 0 |
| 2017-07-31 | $5.30 | $5.30 | 1,000 |
| 2017-07-28 | $5.50 | $5.50 | 4,900 |
| 2017-07-27 | $5.50 | $5.50 | 390,800 |
| 2017-07-26 | $5.55 | $5.55 | 5,300 |
| 2017-07-25 | $5.30 | $5.30 | 11,400 |
| 2017-07-24 | $4.85 | $4.85 | 13,500 |
| 2017-07-21 | $4.40 | $4.40 | 200 |
| 2017-07-20 | $4.22 | $4.22 | 3,600 |
| 2017-07-19 | $4.22 | $4.22 | 121,600 |
| 2017-07-18 | $4.21 | $4.21 | 5,500 |
| 2017-07-17 | $4.15 | $4.15 | 1,300 |
| 2017-07-14 | $4.15 | $4.15 | 0 |
| 2017-07-13 | $4.15 | $4.15 | 200 |
| 2017-07-12 | $4.20 | $4.20 | 2,600 |
| 2017-07-11 | $4.07 | $4.07 | 0 |
| 2017-07-10 | $4.07 | $4.07 | 3,200 |
| 2017-07-07 | $4.08 | $4.08 | 1,200 |
| 2017-07-06 | $4.33 | $4.33 | 200 |
| 2017-07-05 | $4.15 | $4.15 | 3,500 |
| 2017-07-03 | $4.39 | $4.39 | 11,900 |
| 2017-06-30 | $4.30 | $4.30 | 1,600 |
| 2017-06-29 | $4.38 | $4.38 | 400 |
| 2017-06-28 | $4.30 | $4.30 | 16,800 |
| 2017-06-27 | $4.40 | $4.40 | 26,200 |
| 2017-06-26 | $4.31 | $4.31 | 2,352,000 |
| 2017-06-23 | $4.44 | $4.44 | 0 |
| 2017-06-22 | $4.44 | $4.44 | 600 |
| 2017-06-21 | $4.35 | $4.35 | 5,000 |
| 2017-06-20 | $4.40 | $4.40 | 3,700 |
| 2017-06-19 | $4.70 | $4.70 | 7,700 |
| 2017-06-16 | $4.62 | $4.62 | 6,500 |
| 2017-06-15 | $4.80 | $4.80 | 0 |
| 2017-06-14 | $4.80 | $4.80 | 500 |
| 2017-06-13 | $4.66 | $4.66 | 200 |
| 2017-06-12 | $4.66 | $4.66 | 7,500 |
| 2017-06-09 | $4.66 | $4.66 | 2,400 |
| 2017-06-08 | $4.89 | $4.89 | 100 |
| 2017-06-07 | $4.90 | $4.90 | 0 |
| 2017-06-06 | $4.90 | $4.90 | 1,400 |
| 2017-06-05 | $4.91 | $4.91 | 7,900 |
| 2017-06-02 | $5.01 | $5.01 | 1,500 |
| 2017-06-01 | $5.02 | $5.02 | 4,900 |
| 2017-05-31 | $4.80 | $4.80 | 1,800 |
| 2017-05-30 | $4.90 | $4.90 | 300 |
| 2017-05-26 | $4.91 | $4.91 | 1,600 |
| 2017-05-25 | $4.80 | $4.80 | 20,600 |
| 2017-05-24 | $4.80 | $4.80 | 700 |
| 2017-05-23 | $4.60 | $4.60 | 11,700 |
| 2017-05-22 | $4.95 | $4.95 | 2,000 |
| 2017-05-19 | $5.03 | $5.03 | 13,000 |
| 2017-05-18 | $5.20 | $5.20 | 2,000 |
| 2017-05-17 | $5.53 | $5.53 | 5,800 |
| 2017-05-16 | $5.70 | $5.70 | 1,900 |
| 2017-05-15 | $5.85 | $5.85 | 2,000 |
| 2017-05-12 | $5.61 | $5.61 | 2,800 |
| 2017-05-11 | $5.50 | $5.50 | 400 |
| 2017-05-10 | $5.43 | $5.43 | 700 |
| 2017-05-09 | $5.30 | $5.30 | 1,300 |
| 2017-05-08 | $5.34 | $5.34 | 300 |
| 2017-05-05 | $5.35 | $5.35 | 600 |
| 2017-05-04 | $5.50 | $5.50 | 1,600 |
| 2017-05-03 | $5.50 | $5.50 | 800 |
| 2017-05-02 | $5.65 | $5.65 | 5,600 |
| 2017-05-01 | $6.23 | $6.23 | 7,700 |
| 2017-04-28 | $6.16 | $6.16 | 9,400 |
| 2017-04-27 | $6.00 | $6.00 | 2,600 |
| 2017-04-26 | $5.90 | $5.90 | 4,500 |
| 2017-04-25 | $5.55 | $5.55 | 3,200 |
| 2017-04-24 | $5.35 | $5.35 | 500 |
| 2017-04-21 | $5.21 | $5.21 | 3,200 |
| 2017-04-20 | $5.35 | $5.35 | 6,400 |
| 2017-04-19 | $4.95 | $4.95 | 1,400 |
| 2017-04-18 | $5.00 | $5.00 | 400 |
| 2017-04-17 | $4.90 | $4.90 | 300 |
| 2017-04-13 | $4.90 | $4.90 | 4,400 |
| 2017-04-12 | $4.90 | $4.90 | 2,300 |
| 2017-04-11 | $5.00 | $5.00 | 4,700 |
| 2017-04-10 | $4.46 | $4.46 | 1,400 |
| 2017-04-07 | $4.60 | $4.60 | 18,800 |
| 2017-04-06 | $4.75 | $4.75 | 2,100 |
| 2017-04-05 | $4.74 | $4.74 | 400 |
| 2017-04-04 | $4.75 | $4.75 | 3,700 |
| 2017-04-03 | $5.20 | $5.20 | 0 |
| 2017-03-31 | $5.20 | $5.20 | 300 |
| 2017-03-30 | $5.12 | $5.12 | 9,500 |
| 2017-03-29 | $5.54 | $5.54 | 6,300 |
| 2017-03-28 | $5.28 | $5.28 | 8,100 |
| 2017-03-27 | $5.56 | $5.56 | 16,700 |
| 2017-03-24 | $5.30 | $5.30 | 1,600 |
| 2017-03-23 | $5.26 | $5.26 | 1,100 |
| 2017-03-22 | $5.66 | $5.66 | 5,300 |
| 2017-03-21 | $5.83 | $5.83 | 3,900 |
| 2017-03-20 | $5.90 | $5.90 | 700 |
| 2017-03-17 | $6.00 | $6.00 | 700 |
| 2017-03-16 | $5.85 | $5.85 | 2,500 |
| 2017-03-15 | $5.80 | $5.80 | 2,000 |
| 2017-03-14 | $5.85 | $5.85 | 1,400 |
| 2017-03-13 | $6.15 | $6.15 | 3,400 |
| 2017-03-10 | $5.95 | $5.95 | 4,100 |
| 2017-03-09 | $5.61 | $5.61 | 4,800 |
| 2017-03-08 | $5.80 | $5.80 | 3,200 |
| 2017-03-07 | $6.05 | $6.05 | 900 |
| 2017-03-06 | $6.48 | $6.48 | 23,000 |
| 2017-03-03 | $6.50 | $6.50 | 2,100 |
| 2017-03-02 | $6.50 | $6.50 | 23,800 |
| 2017-03-01 | $6.70 | $6.70 | 11,800 |
| 2017-02-28 | $6.53 | $6.53 | 12,000 |
| 2017-02-27 | $6.15 | $6.15 | 21,900 |
| 2017-02-24 | $6.32 | $6.32 | 23,500 |
| 2017-02-23 | $6.08 | $6.08 | 43,100 |
| 2017-02-22 | $5.90 | $5.90 | 32,500 |
| 2017-02-21 | $6.30 | $6.30 | 72,600 |
| 2017-02-17 | $9.10 | $9.10 | 5,000 |
| 2017-02-16 | $9.04 | $9.04 | 2,200 |
| 2017-02-15 | $9.00 | $9.00 | 16,900 |
| 2017-02-14 | $9.10 | $9.10 | 21,000 |
| 2017-02-13 | $9.00 | $9.00 | 35,300 |
| 2017-02-10 | $8.90 | $8.90 | 6,700 |
| 2017-02-09 | $8.95 | $8.95 | 1,300 |
| 2017-02-08 | $8.60 | $8.60 | 20,500 |
| 2017-02-07 | $8.50 | $8.50 | 1,310,900 |
| 2017-02-06 | $8.81 | $8.81 | 15,800 |
| 2017-02-03 | $8.15 | $8.15 | 14,200 |
| 2017-02-02 | $7.35 | $7.35 | 32,200 |
| 2017-02-01 | $7.21 | $7.21 | 16,700 |
| 2017-01-31 | $7.06 | $7.06 | 3,600 |
| 2017-01-30 | $7.15 | $7.15 | 22,000 |
| 2017-01-27 | $6.37 | $6.37 | 6,500 |
| 2017-01-26 | $6.16 | $6.16 | 3,400 |
| 2017-01-25 | $6.10 | $6.10 | 1,200 |
| 2017-01-24 | $6.20 | $6.20 | 4,100 |
| 2017-01-23 | $6.15 | $6.15 | 17,700 |
| 2017-01-20 | $6.24 | $6.24 | 592,500 |
| 2017-01-19 | $6.05 | $6.05 | 14,400 |
| 2017-01-18 | $6.19 | $6.19 | 631,900 |
| 2017-01-17 | $6.08 | $6.08 | 418,400 |
| 2017-01-13 | $5.80 | $5.80 | 126,800 |
| 2017-01-12 | $6.10 | $6.10 | 7,800 |
| 2017-01-11 | $6.15 | $6.15 | 9,400 |
| 2017-01-10 | $6.15 | $6.15 | 63,400 |
| 2017-01-09 | $6.15 | $6.15 | 8,700 |
| 2017-01-06 | $6.03 | $6.03 | 10,700 |
| 2017-01-05 | $6.11 | $6.11 | 49,600 |
| 2017-01-04 | $6.11 | $6.11 | 11,400 |
| 2017-01-03 | $6.25 | $6.25 | 162,900 |