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 | $7.35 | $7.35 | 4,600 |
| 2017-12-28 | $7.35 | $7.35 | 11,200 |
| 2017-12-27 | $7.34 | $7.34 | 32,200 |
| 2017-12-26 | $7.21 | $7.21 | 27,500 |
| 2017-12-22 | $7.11 | $7.11 | 21,500 |
| 2017-12-21 | $7.30 | $7.30 | 16,100 |
| 2017-12-20 | $6.91 | $6.91 | 8,800 |
| 2017-12-19 | $7.00 | $7.00 | 27,800 |
| 2017-12-18 | $7.00 | $7.00 | 78,900 |
| 2017-12-15 | $6.42 | $6.42 | 73,800 |
| 2017-12-14 | $6.30 | $6.30 | 20,000 |
| 2017-12-13 | $6.45 | $6.45 | 4,400 |
| 2017-12-12 | $6.60 | $6.60 | 14,600 |
| 2017-12-11 | $6.35 | $6.35 | 5,100 |
| 2017-12-08 | $6.36 | $6.36 | 19,700 |
| 2017-12-07 | $6.55 | $6.55 | 88,800 |
| 2017-12-06 | $5.10 | $5.10 | 6,300 |
| 2017-12-05 | $5.22 | $5.22 | 6,100 |
| 2017-12-04 | $5.33 | $5.33 | 5,400 |
| 2017-12-01 | $5.40 | $5.40 | 1,300 |
| 2017-11-30 | $5.73 | $5.73 | 6,000 |
| 2017-11-29 | $5.78 | $5.78 | 37,400 |
| 2017-11-28 | $5.10 | $5.10 | 3,400 |
| 2017-11-27 | $5.10 | $5.10 | 24,500 |
| 2017-11-24 | $4.91 | $4.91 | 9,000 |
| 2017-11-22 | $5.15 | $5.15 | 11,200 |
| 2017-11-21 | $5.00 | $5.00 | 14,600 |
| 2017-11-20 | $5.10 | $5.10 | 17,200 |
| 2017-11-17 | $5.30 | $5.30 | 1,700 |
| 2017-11-16 | $5.15 | $5.15 | 17,600 |
| 2017-11-15 | $5.19 | $5.19 | 14,000 |
| 2017-11-14 | $5.40 | $5.40 | 35,700 |
| 2017-11-13 | $5.36 | $5.36 | 7,900 |
| 2017-11-10 | $5.50 | $5.50 | 4,100 |
| 2017-11-09 | $5.65 | $5.65 | 18,800 |
| 2017-11-08 | $5.64 | $5.64 | 5,500 |
| 2017-11-07 | $5.81 | $5.81 | 5,600 |
| 2017-11-06 | $5.71 | $5.71 | 5,500 |
| 2017-11-03 | $5.85 | $5.85 | 2,600 |
| 2017-11-02 | $5.95 | $5.95 | 14,500 |
| 2017-11-01 | $6.00 | $6.00 | 20,700 |
| 2017-10-31 | $5.90 | $5.90 | 3,100 |
| 2017-10-30 | $5.81 | $5.81 | 3,700 |
| 2017-10-27 | $5.95 | $5.95 | 3,800 |
| 2017-10-26 | $5.92 | $5.92 | 2,300 |
| 2017-10-25 | $5.99 | $5.99 | 6,400 |
| 2017-10-24 | $6.05 | $6.05 | 2,500 |
| 2017-10-23 | $5.88 | $5.88 | 1,800 |
| 2017-10-20 | $6.17 | $6.17 | 3,200 |
| 2017-10-19 | $6.20 | $6.20 | 25,300 |
| 2017-10-18 | $6.12 | $6.12 | 300 |
| 2017-10-17 | $6.12 | $6.12 | 1,600 |
| 2017-10-16 | $6.12 | $6.12 | 1,600 |
| 2017-10-13 | $6.50 | $6.50 | 1,100 |
| 2017-10-12 | $6.12 | $6.12 | 1,800 |
| 2017-10-11 | $6.15 | $6.15 | 1,600 |
| 2017-10-10 | $6.25 | $6.25 | 34,700 |
| 2017-10-09 | $6.25 | $6.25 | 2,900 |
| 2017-10-06 | $6.25 | $6.25 | 500 |
| 2017-10-05 | $6.25 | $6.25 | 5,100 |
| 2017-10-04 | $6.35 | $6.35 | 0 |
| 2017-10-03 | $6.35 | $6.35 | 5,800 |
| 2017-10-02 | $6.50 | $6.50 | 12,900 |
| 2017-09-29 | $6.35 | $6.35 | 2,300 |
| 2017-09-28 | $6.40 | $6.40 | 1,500 |
| 2017-09-27 | $6.29 | $6.29 | 5,400 |
| 2017-09-26 | $6.40 | $6.40 | 900 |
| 2017-09-25 | $6.40 | $6.40 | 300 |
| 2017-09-22 | $6.40 | $6.40 | 4,300 |
| 2017-09-21 | $6.35 | $6.35 | 1,300 |
| 2017-09-20 | $6.31 | $6.31 | 1,200 |
| 2017-09-19 | $6.45 | $6.45 | 900 |
| 2017-09-18 | $6.45 | $6.45 | 4,500 |
| 2017-09-15 | $6.15 | $6.15 | 4,500 |
| 2017-09-14 | $6.60 | $6.60 | 31,800 |
| 2017-09-13 | $6.25 | $6.25 | 14,400 |
| 2017-09-12 | $5.81 | $5.81 | 7,100 |
| 2017-09-11 | $5.65 | $5.65 | 1,100 |
| 2017-09-08 | $5.65 | $5.65 | 6,300 |
| 2017-09-07 | $5.57 | $5.57 | 4,200 |
| 2017-09-06 | $5.75 | $5.75 | 3,300 |
| 2017-09-05 | $5.76 | $5.76 | 7,000 |
| 2017-09-01 | $5.75 | $5.75 | 1,900 |
| 2017-08-31 | $5.75 | $5.75 | 400 |
| 2017-08-30 | $6.00 | $6.00 | 200 |
| 2017-08-29 | $6.00 | $6.00 | 8,000 |
| 2017-08-28 | $6.00 | $6.00 | 0 |
| 2017-08-25 | $6.00 | $6.00 | 900 |
| 2017-08-24 | $6.15 | $6.15 | 12,800 |
| 2017-08-23 | $5.85 | $5.85 | 1,600 |
| 2017-08-22 | $5.88 | $5.88 | 4,400 |
| 2017-08-21 | $5.80 | $5.80 | 300 |
| 2017-08-18 | $5.91 | $5.91 | 200 |
| 2017-08-17 | $5.91 | $5.91 | 8,200 |
| 2017-08-16 | $6.10 | $6.10 | 4,700 |
| 2017-08-15 | $6.10 | $6.10 | 5,200 |
| 2017-08-14 | $6.10 | $6.10 | 0 |
| 2017-08-11 | $6.10 | $6.10 | 7,800 |
| 2017-08-10 | $6.10 | $6.10 | 5,400 |
| 2017-08-09 | $6.30 | $6.30 | 4,600 |
| 2017-08-08 | $6.15 | $6.15 | 8,200 |
| 2017-08-07 | $6.20 | $6.20 | 6,600 |
| 2017-08-04 | $6.21 | $6.21 | 1,100 |
| 2017-08-03 | $6.25 | $6.25 | 180,900 |
| 2017-08-02 | $6.35 | $6.35 | 8,100 |
| 2017-08-01 | $6.35 | $6.35 | 13,100 |
| 2017-07-31 | $6.35 | $6.35 | 9,400 |
| 2017-07-28 | $6.05 | $6.05 | 1,300 |
| 2017-07-27 | $6.35 | $6.35 | 15,900 |
| 2017-07-26 | $6.61 | $6.61 | 36,300 |
| 2017-07-25 | $6.05 | $6.05 | 20,700 |
| 2017-07-24 | $5.80 | $5.80 | 31,200 |
| 2017-07-21 | $5.20 | $5.20 | 500 |
| 2017-07-20 | $5.37 | $5.37 | 2,200 |
| 2017-07-19 | $5.25 | $5.25 | 86,400 |
| 2017-07-18 | $5.10 | $5.10 | 16,700 |
| 2017-07-17 | $5.03 | $5.03 | 1,300 |
| 2017-07-14 | $5.10 | $5.10 | 7,600 |
| 2017-07-13 | $5.10 | $5.10 | 5,700 |
| 2017-07-12 | $5.20 | $5.20 | 6,800 |
| 2017-07-11 | $5.05 | $5.05 | 14,500 |
| 2017-07-10 | $5.19 | $5.19 | 4,400 |
| 2017-07-07 | $5.05 | $5.05 | 3,900 |
| 2017-07-06 | $5.15 | $5.15 | 8,100 |
| 2017-07-05 | $5.12 | $5.12 | 9,300 |
| 2017-07-03 | $5.14 | $5.14 | 3,800 |
| 2017-06-30 | $4.90 | $4.90 | 11,600 |
| 2017-06-29 | $5.09 | $5.09 | 4,800 |
| 2017-06-28 | $5.05 | $5.05 | 15,700 |
| 2017-06-27 | $5.02 | $5.02 | 11,200 |
| 2017-06-26 | $5.39 | $5.39 | 600 |
| 2017-06-23 | $5.33 | $5.33 | 700 |
| 2017-06-22 | $5.25 | $5.25 | 3,400 |
| 2017-06-21 | $5.50 | $5.50 | 5,100 |
| 2017-06-20 | $5.50 | $5.50 | 8,800 |
| 2017-06-19 | $5.58 | $5.58 | 13,600 |
| 2017-06-16 | $5.20 | $5.20 | 87,300 |
| 2017-06-15 | $5.30 | $5.30 | 2,100 |
| 2017-06-14 | $5.25 | $5.25 | 3,300 |
| 2017-06-13 | $5.40 | $5.40 | 1,600 |
| 2017-06-12 | $5.50 | $5.50 | 800 |
| 2017-06-09 | $5.48 | $5.48 | 2,000 |
| 2017-06-08 | $5.50 | $5.50 | 59,500 |
| 2017-06-07 | $5.55 | $5.55 | 26,700 |
| 2017-06-06 | $5.80 | $5.80 | 1,300 |
| 2017-06-05 | $5.95 | $5.95 | 2,900 |
| 2017-06-02 | $6.15 | $6.15 | 3,100 |
| 2017-06-01 | $5.94 | $5.94 | 3,000 |
| 2017-05-31 | $5.65 | $5.65 | 4,100 |
| 2017-05-30 | $5.75 | $5.75 | 7,200 |
| 2017-05-26 | $5.80 | $5.80 | 5,600 |
| 2017-05-25 | $5.75 | $5.75 | 6,000 |
| 2017-05-24 | $5.50 | $5.50 | 11,800 |
| 2017-05-23 | $5.30 | $5.30 | 39,600 |
| 2017-05-22 | $5.75 | $5.75 | 8,500 |
| 2017-05-19 | $5.85 | $5.85 | 11,900 |
| 2017-05-18 | $5.90 | $5.90 | 8,300 |
| 2017-05-17 | $6.02 | $6.02 | 8,000 |
| 2017-05-16 | $6.50 | $6.50 | 9,900 |
| 2017-05-15 | $6.37 | $6.37 | 3,900 |
| 2017-05-12 | $6.62 | $6.62 | 3,200 |
| 2017-05-11 | $6.37 | $6.37 | 21,600 |
| 2017-05-10 | $5.95 | $5.95 | 4,000 |
| 2017-05-09 | $6.17 | $6.17 | 3,500 |
| 2017-05-08 | $6.15 | $6.15 | 1,800 |
| 2017-05-05 | $6.20 | $6.20 | 1,100 |
| 2017-05-04 | $6.11 | $6.11 | 26,400 |
| 2017-05-03 | $5.90 | $5.90 | 62,500 |
| 2017-05-02 | $6.78 | $6.78 | 12,500 |
| 2017-05-01 | $7.10 | $7.10 | 35,300 |
| 2017-04-28 | $6.90 | $6.90 | 13,800 |
| 2017-04-27 | $6.65 | $6.65 | 11,500 |
| 2017-04-26 | $6.65 | $6.65 | 10,700 |
| 2017-04-25 | $6.35 | $6.35 | 8,700 |
| 2017-04-24 | $6.30 | $6.30 | 5,300 |
| 2017-04-21 | $6.15 | $6.15 | 7,500 |
| 2017-04-20 | $6.00 | $6.00 | 8,800 |
| 2017-04-19 | $5.90 | $5.90 | 1,400 |
| 2017-04-18 | $5.65 | $5.65 | 4,700 |
| 2017-04-17 | $5.60 | $5.60 | 9,200 |
| 2017-04-13 | $5.80 | $5.80 | 3,300 |
| 2017-04-12 | $5.90 | $5.90 | 4,300 |
| 2017-04-11 | $5.90 | $5.90 | 56,800 |
| 2017-04-10 | $5.20 | $5.20 | 11,400 |
| 2017-04-07 | $5.20 | $5.20 | 7,800 |
| 2017-04-06 | $5.30 | $5.30 | 18,700 |
| 2017-04-05 | $5.29 | $5.29 | 2,700 |
| 2017-04-04 | $5.29 | $5.29 | 30,400 |
| 2017-04-03 | $5.61 | $5.61 | 35,600 |
| 2017-03-31 | $5.96 | $5.96 | 1,400 |
| 2017-03-30 | $6.15 | $6.15 | 7,400 |
| 2017-03-29 | $6.21 | $6.21 | 1,500 |
| 2017-03-28 | $6.22 | $6.22 | 12,400 |
| 2017-03-27 | $6.06 | $6.06 | 6,900 |
| 2017-03-24 | $6.18 | $6.18 | 7,700 |
| 2017-03-23 | $6.10 | $6.10 | 42,800 |
| 2017-03-22 | $6.29 | $6.29 | 26,400 |
| 2017-03-21 | $6.55 | $6.55 | 20,000 |
| 2017-03-20 | $6.90 | $6.90 | 1,200 |
| 2017-03-17 | $6.99 | $6.99 | 1,000 |
| 2017-03-16 | $6.94 | $6.94 | 2,600 |
| 2017-03-15 | $7.00 | $7.00 | 3,600 |
| 2017-03-14 | $7.05 | $7.05 | 1,300 |
| 2017-03-13 | $7.30 | $7.30 | 11,500 |
| 2017-03-10 | $6.90 | $6.90 | 7,700 |
| 2017-03-09 | $6.65 | $6.65 | 32,200 |
| 2017-03-08 | $6.90 | $6.90 | 13,600 |
| 2017-03-07 | $6.99 | $6.99 | 12,700 |
| 2017-03-06 | $7.11 | $7.11 | 10,500 |
| 2017-03-03 | $7.50 | $7.50 | 8,800 |
| 2017-03-02 | $7.30 | $7.30 | 13,400 |
| 2017-03-01 | $7.57 | $7.57 | 32,200 |
| 2017-02-28 | $7.21 | $7.21 | 36,900 |
| 2017-02-27 | $7.20 | $7.20 | 21,700 |
| 2017-02-24 | $7.18 | $7.18 | 50,000 |
| 2017-02-23 | $6.94 | $6.94 | 951,900 |
| 2017-02-22 | $6.71 | $6.71 | 87,900 |
| 2017-02-21 | $7.05 | $7.05 | 182,200 |
| 2017-02-17 | $10.00 | $10.00 | 30,400 |
| 2017-02-16 | $10.20 | $10.20 | 18,200 |
| 2017-02-15 | $10.32 | $10.32 | 8,300 |
| 2017-02-14 | $10.50 | $10.50 | 37,500 |
| 2017-02-13 | $10.30 | $10.30 | 71,500 |
| 2017-02-10 | $9.86 | $9.86 | 22,300 |
| 2017-02-09 | $9.97 | $9.97 | 14,800 |
| 2017-02-08 | $9.75 | $9.75 | 33,700 |
| 2017-02-07 | $9.60 | $9.60 | 7,300 |
| 2017-02-06 | $9.61 | $9.61 | 62,200 |
| 2017-02-03 | $9.70 | $9.70 | 57,800 |
| 2017-02-02 | $8.62 | $8.62 | 60,400 |
| 2017-02-01 | $8.48 | $8.48 | 59,100 |
| 2017-01-31 | $8.30 | $8.30 | 25,800 |
| 2017-01-30 | $8.25 | $8.25 | 32,500 |
| 2017-01-27 | $7.90 | $7.90 | 99,600 |
| 2017-01-26 | $7.76 | $7.76 | 38,000 |
| 2017-01-25 | $7.45 | $7.45 | 10,800 |
| 2017-01-24 | $7.49 | $7.49 | 14,800 |
| 2017-01-23 | $7.59 | $7.59 | 22,700 |
| 2017-01-20 | $7.60 | $7.60 | 11,100 |
| 2017-01-19 | $7.54 | $7.54 | 12,400 |
| 2017-01-18 | $7.53 | $7.53 | 22,300 |
| 2017-01-17 | $7.60 | $7.60 | 12,900 |
| 2017-01-13 | $7.70 | $7.70 | 4,700 |
| 2017-01-12 | $7.77 | $7.77 | 900 |
| 2017-01-11 | $7.80 | $7.80 | 1,300 |
| 2017-01-10 | $7.85 | $7.85 | 2,500 |
| 2017-01-09 | $7.75 | $7.75 | 13,300 |
| 2017-01-06 | $7.76 | $7.76 | 4,700 |
| 2017-01-05 | $7.85 | $7.85 | 4,800 |
| 2017-01-04 | $7.70 | $7.70 | 5,400 |
| 2017-01-03 | $7.65 | $7.65 | 1,600 |