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
- 2008-01-02 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 | $6.90 | $8.42 | 11,624 |
| 2017-12-28 | $6.85 | $8.36 | 6,972 |
| 2017-12-27 | $6.75 | $8.24 | 176,537 |
| 2017-12-26 | $6.60 | $8.06 | 6,324 |
| 2017-12-22 | $6.36 | $7.76 | 4,247 |
| 2017-12-21 | $6.50 | $7.93 | 130,585 |
| 2017-12-20 | $6.30 | $7.69 | 29,653 |
| 2017-12-19 | $6.25 | $7.63 | 81,138 |
| 2017-12-18 | $6.30 | $7.69 | 250,500 |
| 2017-12-15 | $5.90 | $7.20 | 252,908 |
| 2017-12-14 | $5.90 | $7.20 | 526,762 |
| 2017-12-13 | $5.81 | $7.09 | 11,936 |
| 2017-12-12 | $5.65 | $6.90 | 38,024 |
| 2017-12-11 | $5.69 | $6.95 | 2,300 |
| 2017-12-08 | $5.69 | $6.95 | 9,742 |
| 2017-12-07 | $5.78 | $7.06 | 141,044 |
| 2017-12-06 | $4.60 | $5.61 | 1,105 |
| 2017-12-05 | $4.66 | $5.69 | 2,946 |
| 2017-12-04 | $4.75 | $5.80 | 3,550 |
| 2017-12-01 | $4.80 | $5.86 | 5,125 |
| 2017-11-30 | $5.10 | $6.23 | 13,350 |
| 2017-11-29 | $5.20 | $6.35 | 23,890 |
| 2017-11-28 | $4.70 | $5.74 | 41,489 |
| 2017-11-27 | $4.67 | $5.70 | 11,076 |
| 2017-11-24 | $4.75 | $5.80 | 5,700 |
| 2017-11-22 | $4.80 | $5.86 | 11,000 |
| 2017-11-21 | $4.90 | $5.98 | 23,286 |
| 2017-11-20 | $4.85 | $5.92 | 36,550 |
| 2017-11-17 | $5.10 | $6.23 | 2,150 |
| 2017-11-16 | $5.09 | $6.21 | 4,899 |
| 2017-11-15 | $5.00 | $6.10 | 17,550 |
| 2017-11-14 | $5.15 | $6.29 | 6,752 |
| 2017-11-13 | $5.14 | $6.27 | 27,960 |
| 2017-11-10 | $5.09 | $6.21 | 1,563 |
| 2017-11-09 | $5.09 | $6.21 | 515 |
| 2017-11-08 | $5.15 | $6.29 | 900 |
| 2017-11-07 | $5.35 | $6.53 | 3,437 |
| 2017-11-06 | $5.19 | $6.34 | 8,256 |
| 2017-11-03 | $5.30 | $6.47 | 500 |
| 2017-11-02 | $5.25 | $6.41 | 1,100 |
| 2017-11-01 | $5.22 | $6.37 | 0 |
| 2017-10-31 | $5.22 | $6.37 | 2,161 |
| 2017-10-30 | $5.30 | $6.47 | 9,161 |
| 2017-10-27 | $5.18 | $6.33 | 9,726 |
| 2017-10-26 | $5.35 | $6.53 | 200 |
| 2017-10-25 | $5.45 | $6.65 | 7,990 |
| 2017-10-24 | $5.49 | $6.70 | 1,453 |
| 2017-10-23 | $5.49 | $6.70 | 4,500 |
| 2017-10-20 | $5.50 | $6.71 | 1,365 |
| 2017-10-19 | $5.50 | $6.71 | 6,930 |
| 2017-10-18 | $5.50 | $6.71 | 2,200 |
| 2017-10-17 | $5.50 | $6.71 | 2,407 |
| 2017-10-16 | $5.62 | $6.86 | 4,772 |
| 2017-10-13 | $5.57 | $6.80 | 1,409 |
| 2017-10-12 | $5.38 | $6.57 | 4,225 |
| 2017-10-11 | $5.41 | $6.60 | 3,400 |
| 2017-10-10 | $5.41 | $6.60 | 4,525 |
| 2017-10-09 | $5.55 | $6.77 | 543 |
| 2017-10-06 | $5.59 | $6.82 | 1,890 |
| 2017-10-05 | $5.50 | $6.71 | 500 |
| 2017-10-04 | $5.46 | $6.66 | 1,320,100 |
| 2017-10-03 | $5.58 | $6.81 | 505,316 |
| 2017-10-02 | $5.54 | $6.76 | 1,214,425 |
| 2017-09-29 | $5.50 | $6.71 | 1,887,021 |
| 2017-09-28 | $5.50 | $6.71 | 7,400 |
| 2017-09-27 | $5.69 | $6.95 | 663 |
| 2017-09-26 | $5.69 | $6.95 | 1,900 |
| 2017-09-25 | $5.60 | $6.84 | 4,850 |
| 2017-09-22 | $5.45 | $6.65 | 2,500 |
| 2017-09-21 | $5.65 | $6.90 | 1,600 |
| 2017-09-20 | $5.65 | $6.90 | 4,385 |
| 2017-09-19 | $5.50 | $6.71 | 2,338 |
| 2017-09-18 | $5.70 | $6.96 | 22,883 |
| 2017-09-15 | $5.60 | $6.84 | 500 |
| 2017-09-14 | $5.70 | $6.96 | 34,104 |
| 2017-09-13 | $5.20 | $6.35 | 9,620 |
| 2017-09-12 | $5.05 | $6.16 | 4,700 |
| 2017-09-11 | $5.05 | $6.16 | 10,830 |
| 2017-09-08 | $4.97 | $6.07 | 5,321 |
| 2017-09-07 | $5.00 | $6.10 | 4,700 |
| 2017-09-06 | $5.00 | $6.10 | 3,500 |
| 2017-09-05 | $5.00 | $6.10 | 4,200 |
| 2017-09-01 | $5.01 | $6.12 | 0 |
| 2017-08-31 | $5.01 | $6.12 | 1,400 |
| 2017-08-30 | $5.13 | $6.26 | 200 |
| 2017-08-29 | $5.01 | $6.12 | 0 |
| 2017-08-28 | $5.01 | $6.12 | 953 |
| 2017-08-25 | $5.10 | $6.23 | 1,120 |
| 2017-08-24 | $5.30 | $6.47 | 1,200 |
| 2017-08-23 | $5.30 | $6.47 | 100 |
| 2017-08-22 | $5.22 | $6.37 | 600 |
| 2017-08-21 | $5.25 | $6.41 | 583 |
| 2017-08-18 | $5.05 | $6.16 | 1,023 |
| 2017-08-17 | $5.20 | $6.35 | 5,921 |
| 2017-08-16 | $5.35 | $6.53 | 11,545 |
| 2017-08-15 | $5.30 | $6.47 | 10,884 |
| 2017-08-14 | $5.35 | $6.53 | 3,167 |
| 2017-08-11 | $5.40 | $6.59 | 3,671 |
| 2017-08-10 | $5.26 | $6.42 | 9,800 |
| 2017-08-09 | $5.50 | $6.71 | 893 |
| 2017-08-08 | $5.50 | $6.71 | 734,841 |
| 2017-08-07 | $5.50 | $6.71 | 2,000 |
| 2017-08-04 | $5.45 | $6.65 | 700 |
| 2017-08-03 | $5.25 | $6.41 | 2,323 |
| 2017-08-02 | $5.50 | $6.71 | 3,550 |
| 2017-08-01 | $5.30 | $6.47 | 25,728 |
| 2017-07-31 | $5.49 | $6.70 | 650 |
| 2017-07-28 | $5.45 | $6.65 | 0 |
| 2017-07-27 | $5.45 | $6.65 | 5,260 |
| 2017-07-26 | $5.63 | $6.87 | 28,291 |
| 2017-07-25 | $5.25 | $6.41 | 12,375 |
| 2017-07-24 | $5.10 | $6.23 | 25,219 |
| 2017-07-21 | $4.90 | $5.98 | 0 |
| 2017-07-20 | $4.90 | $5.98 | 127 |
| 2017-07-19 | $4.80 | $5.86 | 8,376 |
| 2017-07-18 | $4.70 | $5.74 | 11,591 |
| 2017-07-17 | $4.78 | $5.83 | 200 |
| 2017-07-14 | $4.78 | $5.83 | 0 |
| 2017-07-13 | $4.78 | $5.83 | 3,260 |
| 2017-07-12 | $4.70 | $5.74 | 3,000 |
| 2017-07-11 | $4.88 | $5.95 | 100 |
| 2017-07-10 | $4.60 | $5.61 | 2,550 |
| 2017-07-07 | $4.80 | $5.86 | 1,100 |
| 2017-07-06 | $4.75 | $5.80 | 0 |
| 2017-07-05 | $4.75 | $5.80 | 1,900 |
| 2017-07-03 | $4.75 | $5.80 | 500 |
| 2017-06-30 | $4.65 | $5.68 | 300 |
| 2017-06-29 | $4.75 | $5.80 | 6,172 |
| 2017-06-28 | $4.75 | $5.80 | 7,300 |
| 2017-06-27 | $4.76 | $5.81 | 9,782 |
| 2017-06-26 | $4.85 | $5.92 | 33,814 |
| 2017-06-23 | $5.00 | $6.10 | 4,664 |
| 2017-06-22 | $4.95 | $6.04 | 3,900 |
| 2017-06-21 | $4.95 | $6.04 | 1,550 |
| 2017-06-20 | $5.10 | $6.23 | 10,375 |
| 2017-06-19 | $5.15 | $6.29 | 2,384 |
| 2017-06-16 | $5.10 | $6.23 | 6,002 |
| 2017-06-15 | $5.15 | $6.29 | 200 |
| 2017-06-14 | $5.05 | $6.16 | 1,691 |
| 2017-06-13 | $5.05 | $6.16 | 5,818 |
| 2017-06-12 | $5.09 | $6.21 | 6,845 |
| 2017-06-09 | $5.30 | $6.47 | 4,421 |
| 2017-06-08 | $5.40 | $6.59 | 0 |
| 2017-06-07 | $5.40 | $6.59 | 3,125 |
| 2017-06-06 | $5.40 | $6.59 | 200 |
| 2017-06-05 | $5.45 | $6.65 | 3,410 |
| 2017-06-02 | $5.60 | $6.84 | 4,500 |
| 2017-06-01 | $5.12 | $6.25 | 4,750 |
| 2017-05-31 | $5.05 | $6.16 | 3,551 |
| 2017-05-30 | $5.16 | $6.30 | 1,150 |
| 2017-05-26 | $5.49 | $6.70 | 2,252 |
| 2017-05-25 | $5.29 | $6.46 | 776 |
| 2017-05-24 | $5.29 | $6.46 | 4,000 |
| 2017-05-23 | $5.00 | $6.10 | 5,457 |
| 2017-05-22 | $5.30 | $6.47 | 5,800 |
| 2017-05-19 | $5.24 | $6.40 | 8,970 |
| 2017-05-18 | $5.50 | $6.71 | 25,198 |
| 2017-05-17 | $5.64 | $6.88 | 17,552 |
| 2017-05-16 | $5.85 | $7.14 | 9,600 |
| 2017-05-15 | $5.92 | $7.23 | 1,850 |
| 2017-05-12 | $5.80 | $7.08 | 11,113 |
| 2017-05-11 | $5.80 | $7.08 | 18,524 |
| 2017-05-10 | $5.41 | $6.60 | 1,105 |
| 2017-05-09 | $5.41 | $6.60 | 6,180 |
| 2017-05-08 | $5.55 | $6.77 | 7,850 |
| 2017-05-05 | $5.40 | $6.59 | 40,575 |
| 2017-05-04 | $5.44 | $6.64 | 36,183 |
| 2017-05-03 | $5.45 | $6.65 | 14,752 |
| 2017-05-02 | $5.81 | $7.09 | 32,476 |
| 2017-05-01 | $6.20 | $7.57 | 39,605 |
| 2017-04-28 | $6.20 | $7.57 | 13,190 |
| 2017-04-27 | $6.05 | $7.38 | 11,596 |
| 2017-04-26 | $6.14 | $7.49 | 6,017 |
| 2017-04-25 | $5.85 | $7.14 | 5,973 |
| 2017-04-24 | $5.70 | $6.96 | 1,400 |
| 2017-04-21 | $5.55 | $6.77 | 13,749 |
| 2017-04-20 | $5.60 | $6.84 | 7,600 |
| 2017-04-19 | $5.26 | $6.42 | 2,600 |
| 2017-04-18 | $5.32 | $6.49 | 3,954 |
| 2017-04-17 | $5.26 | $6.42 | 0 |
| 2017-04-13 | $5.26 | $6.42 | 1,703 |
| 2017-04-12 | $5.07 | $6.19 | 2,478 |
| 2017-04-11 | $5.26 | $6.42 | 7,150 |
| 2017-04-10 | $4.85 | $5.92 | 12,810 |
| 2017-04-07 | $5.00 | $6.10 | 1,000 |
| 2017-04-06 | $5.00 | $6.10 | 4,400 |
| 2017-04-05 | $5.00 | $6.10 | 6,315 |
| 2017-04-04 | $4.75 | $5.80 | 36,125 |
| 2017-04-03 | $5.40 | $6.59 | 13,590 |
| 2017-03-31 | $5.40 | $6.59 | 20,200 |
| 2017-03-30 | $5.40 | $6.59 | 17,551 |
| 2017-03-29 | $5.73 | $6.99 | 651 |
| 2017-03-28 | $5.35 | $6.53 | 7,384 |
| 2017-03-27 | $5.35 | $6.53 | 14,268 |
| 2017-03-24 | $5.50 | $6.71 | 29,218 |
| 2017-03-23 | $5.40 | $6.59 | 17,118 |
| 2017-03-22 | $5.80 | $7.08 | 58,364 |
| 2017-03-21 | $5.90 | $7.20 | 14,527 |
| 2017-03-20 | $6.10 | $7.45 | 0 |
| 2017-03-17 | $6.10 | $7.45 | 7,800 |
| 2017-03-16 | $5.90 | $7.20 | 12,900 |
| 2017-03-15 | $6.25 | $7.63 | 1,600 |
| 2017-03-14 | $6.35 | $7.75 | 270 |
| 2017-03-13 | $6.15 | $7.51 | 8,476 |
| 2017-03-10 | $5.85 | $7.14 | 18,128 |
| 2017-03-09 | $5.95 | $7.26 | 8,475 |
| 2017-03-08 | $5.87 | $7.17 | 7,800 |
| 2017-03-07 | $6.05 | $7.38 | 26,153 |
| 2017-03-06 | $6.32 | $7.71 | 47,973 |
| 2017-03-03 | $6.35 | $7.75 | 13,175 |
| 2017-03-02 | $6.36 | $7.76 | 20,384 |
| 2017-03-01 | $6.95 | $8.48 | 34,222 |
| 2017-02-28 | $6.65 | $8.12 | 19,736 |
| 2017-02-27 | $6.35 | $7.75 | 410,330 |
| 2017-02-24 | $6.45 | $7.87 | 30,900 |
| 2017-02-23 | $6.30 | $7.69 | 33,127 |
| 2017-02-22 | $6.12 | $7.47 | 80,968 |
| 2017-02-21 | $6.44 | $7.86 | 293,181 |
| 2017-02-17 | $9.05 | $11.05 | 1,855 |
| 2017-02-16 | $9.12 | $11.13 | 21,750 |
| 2017-02-15 | $9.05 | $11.05 | 12,425 |
| 2017-02-14 | $9.05 | $11.05 | 30,656 |
| 2017-02-13 | $8.95 | $10.92 | 20,109 |
| 2017-02-10 | $8.95 | $10.92 | 21,045 |
| 2017-02-09 | $8.98 | $10.96 | 29,336 |
| 2017-02-08 | $8.85 | $10.80 | 9,026 |
| 2017-02-07 | $8.80 | $10.74 | 50,048 |
| 2017-02-06 | $8.80 | $10.74 | 105,193 |
| 2017-02-03 | $8.50 | $10.38 | 206,901 |
| 2017-02-02 | $7.90 | $9.64 | 111,380 |
| 2017-02-01 | $7.90 | $9.64 | 54,892 |
| 2017-01-31 | $7.50 | $9.15 | 23,268 |
| 2017-01-30 | $7.25 | $8.85 | 70,513 |
| 2017-01-27 | $7.10 | $8.67 | 67,454 |
| 2017-01-26 | $7.10 | $8.67 | 27,322 |
| 2017-01-25 | $6.97 | $8.51 | 27,321 |
| 2017-01-24 | $7.01 | $8.56 | 92,037 |
| 2017-01-23 | $6.95 | $8.48 | 4,668 |
| 2017-01-20 | $7.10 | $8.67 | 23,386 |
| 2017-01-19 | $6.65 | $8.12 | 22,886 |
| 2017-01-18 | $6.85 | $8.36 | 3,369 |
| 2017-01-17 | $6.89 | $8.41 | 1,990 |
| 2017-01-13 | $6.85 | $8.36 | 6,202 |
| 2017-01-12 | $6.80 | $8.30 | 4,686 |
| 2017-01-11 | $6.82 | $8.32 | 200 |
| 2017-01-10 | $6.85 | $8.36 | 2,200 |
| 2017-01-09 | $6.80 | $8.30 | 20,024 |
| 2017-01-06 | $6.90 | $8.42 | 4,942 |
| 2017-01-05 | $6.80 | $8.30 | 2,350 |
| 2017-01-04 | $6.90 | $8.42 | 28,186 |
| 2017-01-03 | $6.90 | $8.42 | 14,117 |