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 | $7.20 | $9.14 | 200 |
| 2017-12-28 | $7.20 | $9.14 | 1,828 |
| 2017-12-27 | $7.40 | $9.39 | 629 |
| 2017-12-26 | $7.00 | $8.88 | 2,264 |
| 2017-12-22 | $7.00 | $8.88 | 600 |
| 2017-12-21 | $7.10 | $9.01 | 22,465 |
| 2017-12-20 | $6.70 | $8.50 | 8,200 |
| 2017-12-19 | $6.75 | $8.57 | 2,166 |
| 2017-12-18 | $6.75 | $8.57 | 14,495 |
| 2017-12-15 | $6.40 | $8.12 | 4,450 |
| 2017-12-14 | $6.30 | $7.99 | 3,200 |
| 2017-12-13 | $6.40 | $8.12 | 3,032 |
| 2017-12-12 | $6.50 | $8.25 | 13,103 |
| 2017-12-11 | $6.31 | $8.01 | 11,100 |
| 2017-12-08 | $6.30 | $7.99 | 10,560 |
| 2017-12-07 | $6.25 | $7.93 | 120,401 |
| 2017-12-06 | $4.77 | $6.05 | 5,282 |
| 2017-12-05 | $4.95 | $6.28 | 7,100 |
| 2017-12-04 | $5.00 | $6.35 | 400 |
| 2017-12-01 | $5.00 | $6.35 | 1,200 |
| 2017-11-30 | $5.15 | $6.54 | 0 |
| 2017-11-29 | $5.15 | $6.54 | 9,200 |
| 2017-11-28 | $4.85 | $6.15 | 2,800 |
| 2017-11-27 | $4.70 | $5.96 | 1,100 |
| 2017-11-24 | $4.90 | $6.22 | 1,582 |
| 2017-11-22 | $4.85 | $6.15 | 3,218 |
| 2017-11-21 | $4.90 | $6.22 | 3,610 |
| 2017-11-20 | $4.85 | $6.15 | 9,500 |
| 2017-11-17 | $5.10 | $6.47 | 100 |
| 2017-11-16 | $5.00 | $6.35 | 200 |
| 2017-11-15 | $5.10 | $6.47 | 1,800 |
| 2017-11-14 | $5.15 | $6.54 | 4,310 |
| 2017-11-13 | $5.25 | $6.66 | 1,650 |
| 2017-11-10 | $5.35 | $6.79 | 1,062 |
| 2017-11-09 | $5.30 | $6.73 | 4,900 |
| 2017-11-08 | $5.60 | $7.11 | 2,090 |
| 2017-11-07 | $5.75 | $7.30 | 5,400 |
| 2017-11-06 | $5.65 | $7.17 | 0 |
| 2017-11-03 | $5.65 | $7.17 | 0 |
| 2017-11-02 | $5.65 | $7.17 | 3,525 |
| 2017-11-01 | $5.75 | $7.30 | 300 |
| 2017-10-31 | $5.90 | $7.49 | 0 |
| 2017-10-30 | $5.90 | $7.49 | 0 |
| 2017-10-27 | $5.90 | $7.49 | 0 |
| 2017-10-26 | $5.90 | $7.49 | 0 |
| 2017-10-25 | $5.90 | $7.49 | 0 |
| 2017-10-24 | $5.90 | $7.49 | 867 |
| 2017-10-23 | $5.80 | $7.36 | 0 |
| 2017-10-20 | $5.80 | $7.36 | 2,375 |
| 2017-10-19 | $5.75 | $7.30 | 200 |
| 2017-10-18 | $5.80 | $7.36 | 200 |
| 2017-10-17 | $5.90 | $7.49 | 200 |
| 2017-10-16 | $5.81 | $7.37 | 322 |
| 2017-10-13 | $5.70 | $7.23 | 0 |
| 2017-10-12 | $5.70 | $7.23 | 0 |
| 2017-10-11 | $5.70 | $7.23 | 1,692 |
| 2017-10-10 | $5.85 | $7.42 | 800 |
| 2017-10-09 | $6.00 | $7.61 | 1,000 |
| 2017-10-06 | $5.90 | $7.49 | 1,000 |
| 2017-10-05 | $5.85 | $7.42 | 1,300 |
| 2017-10-04 | $5.95 | $7.55 | 1,300 |
| 2017-10-03 | $6.01 | $7.63 | 6,050 |
| 2017-10-02 | $6.00 | $7.61 | 2,100 |
| 2017-09-29 | $5.80 | $7.36 | 0 |
| 2017-09-28 | $5.80 | $7.36 | 3,000 |
| 2017-09-27 | $6.00 | $7.61 | 400 |
| 2017-09-26 | $6.06 | $7.69 | 0 |
| 2017-09-25 | $6.06 | $7.69 | 0 |
| 2017-09-22 | $6.06 | $7.69 | 0 |
| 2017-09-21 | $6.06 | $7.69 | 0 |
| 2017-09-20 | $6.06 | $7.69 | 0 |
| 2017-09-19 | $6.06 | $7.69 | 800 |
| 2017-09-18 | $6.26 | $7.94 | 2,850 |
| 2017-09-15 | $6.25 | $7.93 | 100 |
| 2017-09-14 | $6.25 | $7.93 | 11,304 |
| 2017-09-13 | $5.60 | $7.11 | 307 |
| 2017-09-12 | $5.35 | $6.79 | 2,200 |
| 2017-09-11 | $5.55 | $7.04 | 504 |
| 2017-09-08 | $5.55 | $7.04 | 600 |
| 2017-09-07 | $5.50 | $6.98 | 0 |
| 2017-09-06 | $5.50 | $6.98 | 1,150 |
| 2017-09-05 | $5.55 | $7.04 | 0 |
| 2017-09-01 | $5.55 | $7.04 | 100 |
| 2017-08-31 | $5.69 | $7.22 | 0 |
| 2017-08-30 | $5.69 | $7.22 | 0 |
| 2017-08-29 | $5.69 | $7.22 | 2,000 |
| 2017-08-28 | $5.71 | $7.25 | 1,150 |
| 2017-08-25 | $5.90 | $7.49 | 0 |
| 2017-08-24 | $5.90 | $7.49 | 0 |
| 2017-08-23 | $5.90 | $7.49 | 0 |
| 2017-08-22 | $5.90 | $7.49 | 1,750 |
| 2017-08-21 | $5.80 | $7.36 | 400 |
| 2017-08-18 | $5.80 | $7.36 | 600 |
| 2017-08-17 | $5.86 | $7.44 | 0 |
| 2017-08-16 | $5.86 | $7.44 | 2,400 |
| 2017-08-15 | $5.90 | $7.49 | 900 |
| 2017-08-14 | $5.86 | $7.44 | 500 |
| 2017-08-11 | $5.95 | $7.55 | 300 |
| 2017-08-10 | $5.90 | $7.49 | 368 |
| 2017-08-09 | $6.00 | $7.61 | 530 |
| 2017-08-08 | $6.00 | $7.61 | 900 |
| 2017-08-07 | $6.20 | $7.87 | 400 |
| 2017-08-04 | $5.90 | $7.49 | 0 |
| 2017-08-03 | $5.90 | $7.49 | 1,750 |
| 2017-08-02 | $6.25 | $7.93 | 3,967 |
| 2017-08-01 | $6.25 | $7.93 | 7,081 |
| 2017-07-31 | $5.90 | $7.49 | 500 |
| 2017-07-28 | $5.70 | $7.23 | 9,743 |
| 2017-07-27 | $5.99 | $7.60 | 2,977 |
| 2017-07-26 | $6.16 | $7.82 | 2,800 |
| 2017-07-25 | $5.75 | $7.30 | 11,155 |
| 2017-07-24 | $5.45 | $6.92 | 18,345 |
| 2017-07-21 | $5.19 | $6.59 | 0 |
| 2017-07-20 | $5.19 | $6.59 | 500 |
| 2017-07-19 | $5.20 | $6.60 | 1,800 |
| 2017-07-18 | $4.98 | $6.32 | 7,000 |
| 2017-07-17 | $4.99 | $6.33 | 300 |
| 2017-07-14 | $4.95 | $6.28 | 500 |
| 2017-07-13 | $4.80 | $6.09 | 1,630 |
| 2017-07-12 | $5.00 | $6.35 | 7,600 |
| 2017-07-11 | $4.91 | $6.23 | 100 |
| 2017-07-10 | $4.90 | $6.22 | 5,000 |
| 2017-07-07 | $4.90 | $6.22 | 4,400 |
| 2017-07-06 | $4.90 | $6.22 | 0 |
| 2017-07-05 | $4.90 | $6.22 | 284 |
| 2017-07-03 | $5.00 | $6.35 | 200 |
| 2017-06-30 | $5.20 | $6.60 | 0 |
| 2017-06-29 | $5.20 | $6.60 | 5,225 |
| 2017-06-28 | $4.90 | $6.22 | 3,700 |
| 2017-06-27 | $5.00 | $6.35 | 6,620 |
| 2017-06-26 | $5.15 | $6.54 | 520 |
| 2017-06-23 | $5.20 | $6.60 | 0 |
| 2017-06-22 | $5.20 | $6.60 | 120 |
| 2017-06-21 | $5.20 | $6.60 | 1,903 |
| 2017-06-20 | $4.95 | $6.28 | 700 |
| 2017-06-19 | $5.30 | $6.73 | 2,771 |
| 2017-06-16 | $5.40 | $6.85 | 3,830 |
| 2017-06-15 | $5.20 | $6.60 | 695 |
| 2017-06-14 | $5.20 | $6.60 | 2,750 |
| 2017-06-13 | $5.31 | $6.74 | 850 |
| 2017-06-12 | $5.31 | $6.74 | 450 |
| 2017-06-09 | $5.41 | $6.87 | 500 |
| 2017-06-08 | $5.41 | $6.87 | 3,718 |
| 2017-06-07 | $5.26 | $6.68 | 2,599 |
| 2017-06-06 | $5.36 | $6.80 | 0 |
| 2017-06-05 | $5.36 | $6.80 | 500 |
| 2017-06-02 | $5.75 | $7.30 | 2,700 |
| 2017-06-01 | $5.60 | $7.11 | 1,350 |
| 2017-05-31 | $5.20 | $6.60 | 3,350 |
| 2017-05-30 | $5.37 | $6.81 | 1,200 |
| 2017-05-26 | $5.40 | $6.85 | 613 |
| 2017-05-25 | $5.25 | $6.66 | 480 |
| 2017-05-24 | $5.25 | $6.66 | 100 |
| 2017-05-23 | $5.25 | $6.66 | 1,269 |
| 2017-05-22 | $5.59 | $7.09 | 400 |
| 2017-05-19 | $5.59 | $7.09 | 8,932 |
| 2017-05-18 | $5.71 | $7.25 | 2,700 |
| 2017-05-17 | $6.05 | $7.68 | 600 |
| 2017-05-16 | $6.45 | $8.19 | 1,150 |
| 2017-05-15 | $6.21 | $7.88 | 1,650 |
| 2017-05-12 | $6.25 | $7.93 | 6,500 |
| 2017-05-11 | $6.15 | $7.80 | 1,700 |
| 2017-05-10 | $5.66 | $7.18 | 320 |
| 2017-05-09 | $5.65 | $7.17 | 0 |
| 2017-05-08 | $5.65 | $7.17 | 400 |
| 2017-05-05 | $5.78 | $7.33 | 5,900 |
| 2017-05-04 | $5.75 | $7.30 | 1,748 |
| 2017-05-03 | $5.80 | $7.36 | 8,671 |
| 2017-05-02 | $6.40 | $8.12 | 6,601 |
| 2017-05-01 | $6.99 | $8.87 | 3,100 |
| 2017-04-28 | $6.76 | $8.58 | 1,700 |
| 2017-04-27 | $6.65 | $8.44 | 0 |
| 2017-04-26 | $6.65 | $8.44 | 6,143 |
| 2017-04-25 | $6.30 | $7.99 | 8,375 |
| 2017-04-24 | $6.30 | $7.99 | 1,589 |
| 2017-04-21 | $6.40 | $8.12 | 3,884 |
| 2017-04-20 | $5.75 | $7.30 | 100 |
| 2017-04-19 | $5.45 | $6.92 | 4,800 |
| 2017-04-18 | $5.50 | $6.98 | 150 |
| 2017-04-17 | $5.50 | $6.98 | 0 |
| 2017-04-13 | $5.50 | $6.98 | 200 |
| 2017-04-12 | $5.40 | $6.85 | 0 |
| 2017-04-11 | $5.40 | $6.85 | 8,325 |
| 2017-04-10 | $5.05 | $6.41 | 300 |
| 2017-04-07 | $5.05 | $6.41 | 300 |
| 2017-04-06 | $5.25 | $6.66 | 0 |
| 2017-04-05 | $5.25 | $6.66 | 600 |
| 2017-04-04 | $5.25 | $6.66 | 1,282 |
| 2017-04-03 | $5.67 | $7.20 | 1,200 |
| 2017-03-31 | $6.00 | $7.61 | 300 |
| 2017-03-30 | $6.07 | $7.70 | 190 |
| 2017-03-29 | $6.10 | $7.74 | 269 |
| 2017-03-28 | $6.10 | $7.74 | 0 |
| 2017-03-27 | $6.10 | $7.74 | 869 |
| 2017-03-24 | $5.75 | $7.30 | 230 |
| 2017-03-23 | $6.10 | $7.74 | 5,525 |
| 2017-03-22 | $6.20 | $7.87 | 800 |
| 2017-03-21 | $6.40 | $8.12 | 6,607 |
| 2017-03-20 | $6.55 | $8.31 | 0 |
| 2017-03-17 | $6.55 | $8.31 | 0 |
| 2017-03-16 | $6.55 | $8.31 | 9,674 |
| 2017-03-15 | $6.64 | $8.43 | 200 |
| 2017-03-14 | $6.65 | $8.44 | 200 |
| 2017-03-13 | $7.07 | $8.97 | 2,200 |
| 2017-03-10 | $6.75 | $8.57 | 2,850 |
| 2017-03-09 | $6.59 | $8.36 | 5,094 |
| 2017-03-08 | $6.75 | $8.57 | 9,430 |
| 2017-03-07 | $6.60 | $8.38 | 2,100 |
| 2017-03-06 | $6.81 | $8.64 | 200 |
| 2017-03-03 | $6.90 | $8.76 | 3,882 |
| 2017-03-02 | $6.85 | $8.69 | 1,450 |
| 2017-03-01 | $7.25 | $9.20 | 2,000 |
| 2017-02-28 | $7.35 | $9.33 | 6,950 |
| 2017-02-27 | $6.95 | $8.82 | 15,400 |
| 2017-02-24 | $6.97 | $8.85 | 13,765 |
| 2017-02-23 | $6.75 | $8.57 | 34,209 |
| 2017-02-22 | $6.40 | $8.12 | 17,388 |
| 2017-02-21 | $6.81 | $8.64 | 45,112 |
| 2017-02-17 | $10.11 | $12.83 | 100 |
| 2017-02-16 | $10.20 | $12.94 | 1,750 |
| 2017-02-15 | $10.25 | $13.01 | 2,202 |
| 2017-02-14 | $10.40 | $13.20 | 9,220 |
| 2017-02-13 | $9.90 | $12.56 | 3,319 |
| 2017-02-10 | $9.80 | $12.44 | 2,660 |
| 2017-02-09 | $9.85 | $12.50 | 8,835 |
| 2017-02-08 | $9.69 | $12.30 | 3,715 |
| 2017-02-07 | $9.50 | $12.06 | 8,620 |
| 2017-02-06 | $9.47 | $12.02 | 61,475 |
| 2017-02-03 | $8.84 | $11.22 | 8,226,038 |
| 2017-02-02 | $8.40 | $10.66 | 2,694 |
| 2017-02-01 | $8.35 | $10.60 | 8,653 |
| 2017-01-31 | $8.15 | $10.34 | 11,596 |
| 2017-01-30 | $7.70 | $9.77 | 43,395 |
| 2017-01-27 | $7.50 | $9.52 | 16,818 |
| 2017-01-26 | $7.35 | $9.33 | 4,480 |
| 2017-01-25 | $7.15 | $9.07 | 1,598 |
| 2017-01-24 | $7.00 | $8.88 | 5,375 |
| 2017-01-23 | $7.00 | $8.88 | 5,893 |
| 2017-01-20 | $7.00 | $8.88 | 475 |
| 2017-01-19 | $6.80 | $8.63 | 3,900 |
| 2017-01-18 | $7.00 | $8.88 | 5,246 |
| 2017-01-17 | $7.00 | $8.88 | 1,900 |
| 2017-01-13 | $6.82 | $8.65 | 2,050 |
| 2017-01-12 | $6.82 | $8.65 | 1,200 |
| 2017-01-11 | $6.96 | $8.83 | 1,100 |
| 2017-01-10 | $6.96 | $8.83 | 440 |
| 2017-01-09 | $6.95 | $8.82 | 368 |
| 2017-01-06 | $6.85 | $8.69 | 1,153 |
| 2017-01-05 | $6.80 | $8.63 | 3,000 |
| 2017-01-04 | $6.80 | $8.63 | 9,687 |
| 2017-01-03 | $6.70 | $8.50 | 2,406 |