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
- 2007-12-18 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 | $8.80 | $11.22 | 1,162,918 |
| 2017-12-28 | $8.71 | $11.11 | 1,096,961 |
| 2017-12-27 | $8.75 | $11.16 | 705,214 |
| 2017-12-26 | $8.65 | $11.03 | 2,435,249 |
| 2017-12-22 | $8.46 | $10.79 | 1,710,464 |
| 2017-12-21 | $8.60 | $10.97 | 2,984,222 |
| 2017-12-20 | $8.36 | $10.66 | 430,003 |
| 2017-12-19 | $8.41 | $10.72 | 642,664 |
| 2017-12-18 | $8.50 | $10.84 | 3,262,961 |
| 2017-12-15 | $7.91 | $10.09 | 878,461 |
| 2017-12-14 | $7.53 | $9.60 | 1,132,233 |
| 2017-12-13 | $7.24 | $9.23 | 548,444 |
| 2017-12-12 | $7.31 | $9.32 | 1,640,125 |
| 2017-12-11 | $7.08 | $9.03 | 760,693 |
| 2017-12-08 | $7.24 | $9.23 | 1,974,116 |
| 2017-12-07 | $7.50 | $9.56 | 8,403,024 |
| 2017-12-06 | $6.05 | $7.71 | 571,469 |
| 2017-12-05 | $6.24 | $7.96 | 702,206 |
| 2017-12-04 | $6.30 | $8.03 | 739,079 |
| 2017-12-01 | $6.40 | $8.16 | 1,113,191 |
| 2017-11-30 | $6.69 | $8.53 | 1,132,695 |
| 2017-11-29 | $6.73 | $8.58 | 1,160,228 |
| 2017-11-28 | $6.13 | $7.82 | 522,629 |
| 2017-11-27 | $5.80 | $7.40 | 741,895 |
| 2017-11-24 | $5.87 | $7.49 | 109,902 |
| 2017-11-22 | $5.90 | $7.52 | 818,361 |
| 2017-11-21 | $5.65 | $7.20 | 2,949,774 |
| 2017-11-20 | $5.65 | $7.20 | 2,238,925 |
| 2017-11-17 | $5.76 | $7.35 | 2,571,570 |
| 2017-11-16 | $5.78 | $7.37 | 2,475,935 |
| 2017-11-15 | $5.84 | $7.45 | 2,412,573 |
| 2017-11-14 | $6.20 | $7.91 | 709,497 |
| 2017-11-13 | $6.30 | $8.03 | 239,436 |
| 2017-11-10 | $6.40 | $8.16 | 332,518 |
| 2017-11-09 | $6.42 | $8.19 | 148,775 |
| 2017-11-08 | $6.55 | $8.35 | 914,910 |
| 2017-11-07 | $6.63 | $8.45 | 1,267,866 |
| 2017-11-06 | $6.70 | $8.54 | 922,805 |
| 2017-11-03 | $6.60 | $8.42 | 579,633 |
| 2017-11-02 | $6.95 | $8.86 | 921,764 |
| 2017-11-01 | $6.78 | $8.65 | 2,524,888 |
| 2017-10-31 | $6.81 | $8.68 | 337,567 |
| 2017-10-30 | $6.81 | $8.68 | 124,699 |
| 2017-10-27 | $6.78 | $8.65 | 170,534 |
| 2017-10-26 | $6.83 | $8.71 | 3,489,034 |
| 2017-10-25 | $6.80 | $8.67 | 247,848 |
| 2017-10-24 | $6.90 | $8.80 | 536,469 |
| 2017-10-23 | $6.91 | $8.81 | 1,294,416 |
| 2017-10-20 | $6.95 | $8.86 | 362,961 |
| 2017-10-19 | $6.78 | $8.65 | 200,940 |
| 2017-10-18 | $6.61 | $8.42 | 8,648,754 |
| 2017-10-17 | $6.73 | $8.58 | 1,383,452 |
| 2017-10-16 | $6.90 | $8.80 | 813,737 |
| 2017-10-13 | $6.91 | $8.81 | 250,163 |
| 2017-10-12 | $6.75 | $8.61 | 464,317 |
| 2017-10-11 | $6.74 | $8.60 | 261,628 |
| 2017-10-10 | $6.80 | $8.67 | 631,312 |
| 2017-10-09 | $6.99 | $8.91 | 202,872 |
| 2017-10-06 | $6.92 | $8.82 | 112,644 |
| 2017-10-05 | $7.02 | $8.95 | 840,137 |
| 2017-10-04 | $6.95 | $8.86 | 1,844,720 |
| 2017-10-03 | $6.99 | $8.91 | 537,791 |
| 2017-10-02 | $6.90 | $8.80 | 745,062 |
| 2017-09-29 | $6.97 | $8.89 | 583,870 |
| 2017-09-28 | $6.90 | $8.80 | 3,279,798 |
| 2017-09-27 | $6.97 | $8.89 | 1,019,438 |
| 2017-09-26 | $7.07 | $9.02 | 1,370,201 |
| 2017-09-25 | $7.01 | $8.94 | 1,290,382 |
| 2017-09-22 | $7.00 | $8.93 | 948,632 |
| 2017-09-21 | $6.95 | $8.86 | 55,151 |
| 2017-09-20 | $6.95 | $8.86 | 419,792 |
| 2017-09-19 | $6.97 | $8.89 | 6,198,914 |
| 2017-09-18 | $7.04 | $8.98 | 1,492,753 |
| 2017-09-15 | $7.09 | $9.04 | 1,760,940 |
| 2017-09-14 | $7.24 | $9.23 | 3,194,286 |
| 2017-09-13 | $6.66 | $8.49 | 895,400 |
| 2017-09-12 | $6.28 | $8.01 | 530,193 |
| 2017-09-11 | $6.36 | $8.11 | 281,450 |
| 2017-09-08 | $6.35 | $8.10 | 48,682 |
| 2017-09-07 | $6.45 | $8.23 | 407,021 |
| 2017-09-06 | $6.38 | $8.14 | 357,980 |
| 2017-09-05 | $6.46 | $8.24 | 396,241 |
| 2017-09-01 | $6.50 | $8.29 | 126,720 |
| 2017-08-31 | $6.50 | $8.29 | 399,512 |
| 2017-08-30 | $6.34 | $8.08 | 1,099,095 |
| 2017-08-29 | $6.35 | $8.10 | 580,761 |
| 2017-08-28 | $6.40 | $8.16 | 440,907 |
| 2017-08-25 | $6.50 | $8.29 | 206,824 |
| 2017-08-24 | $6.58 | $8.39 | 157,205 |
| 2017-08-23 | $6.60 | $8.42 | 66,021 |
| 2017-08-22 | $6.60 | $8.42 | 525,684 |
| 2017-08-21 | $6.59 | $8.40 | 196,937 |
| 2017-08-18 | $6.70 | $8.54 | 378,082 |
| 2017-08-17 | $6.60 | $8.42 | 363,245 |
| 2017-08-16 | $6.74 | $8.59 | 806,573 |
| 2017-08-15 | $6.76 | $8.62 | 241,251 |
| 2017-08-14 | $6.80 | $8.67 | 616,367 |
| 2017-08-11 | $6.88 | $8.77 | 36,669 |
| 2017-08-10 | $6.85 | $8.74 | 716,974 |
| 2017-08-09 | $6.97 | $8.89 | 1,031,611 |
| 2017-08-08 | $7.05 | $8.99 | 487,011 |
| 2017-08-07 | $7.02 | $8.95 | 831,937 |
| 2017-08-04 | $6.86 | $8.75 | 766,285 |
| 2017-08-03 | $6.80 | $8.67 | 1,590,386 |
| 2017-08-02 | $6.90 | $8.80 | 765,026 |
| 2017-08-01 | $6.80 | $8.67 | 491,245 |
| 2017-07-31 | $6.80 | $8.67 | 267,250 |
| 2017-07-28 | $6.80 | $8.67 | 2,987,356 |
| 2017-07-27 | $7.10 | $9.05 | 2,034,732 |
| 2017-07-26 | $7.50 | $9.56 | 1,413,858 |
| 2017-07-25 | $7.10 | $9.05 | 2,242,129 |
| 2017-07-24 | $6.85 | $8.74 | 1,343,996 |
| 2017-07-21 | $6.26 | $7.98 | 417,795 |
| 2017-07-20 | $6.27 | $8.00 | 341,440 |
| 2017-07-19 | $6.33 | $8.07 | 2,051,713 |
| 2017-07-18 | $6.13 | $7.82 | 175,809 |
| 2017-07-17 | $6.12 | $7.80 | 294,966 |
| 2017-07-14 | $6.10 | $7.78 | 153,894 |
| 2017-07-13 | $6.17 | $7.87 | 226,311 |
| 2017-07-12 | $6.24 | $7.96 | 1,030,678 |
| 2017-07-11 | $6.13 | $7.82 | 498,876 |
| 2017-07-10 | $5.92 | $7.55 | 295,112 |
| 2017-07-07 | $5.94 | $7.57 | 656,318 |
| 2017-07-06 | $5.98 | $7.63 | 682,669 |
| 2017-07-05 | $5.99 | $7.64 | 656,511 |
| 2017-07-03 | $5.90 | $7.52 | 55,935 |
| 2017-06-30 | $5.76 | $7.35 | 55,309 |
| 2017-06-29 | $5.71 | $7.28 | 668,162 |
| 2017-06-28 | $5.63 | $7.18 | 609,560 |
| 2017-06-27 | $5.74 | $7.32 | 826,210 |
| 2017-06-26 | $5.91 | $7.54 | 831,864 |
| 2017-06-23 | $6.00 | $7.65 | 318,379 |
| 2017-06-22 | $6.02 | $7.68 | 415,207 |
| 2017-06-21 | $6.22 | $7.93 | 212,838 |
| 2017-06-20 | $6.45 | $8.23 | 305,402 |
| 2017-06-19 | $6.45 | $8.23 | 627,513 |
| 2017-06-16 | $6.45 | $8.23 | 312,710 |
| 2017-06-15 | $6.10 | $7.78 | 614,560 |
| 2017-06-14 | $6.15 | $7.84 | 107,254 |
| 2017-06-13 | $6.14 | $7.83 | 127,591 |
| 2017-06-12 | $6.19 | $7.89 | 50,080 |
| 2017-06-09 | $6.29 | $8.02 | 613,120 |
| 2017-06-08 | $6.30 | $8.03 | 161,094 |
| 2017-06-07 | $6.45 | $8.23 | 680,170 |
| 2017-06-06 | $6.40 | $8.16 | 312,720 |
| 2017-06-05 | $6.45 | $8.23 | 149,710 |
| 2017-06-02 | $6.73 | $8.58 | 275,658 |
| 2017-06-01 | $6.80 | $8.67 | 246,410 |
| 2017-05-31 | $6.40 | $8.16 | 238,449 |
| 2017-05-30 | $6.31 | $8.05 | 116,878 |
| 2017-05-26 | $6.58 | $8.39 | 326,578 |
| 2017-05-25 | $6.48 | $8.26 | 121,985 |
| 2017-05-24 | $5.90 | $7.52 | 444,959 |
| 2017-05-23 | $5.80 | $7.40 | 1,301,520 |
| 2017-05-22 | $6.09 | $7.77 | 371,955 |
| 2017-05-19 | $6.39 | $8.15 | 1,147,293 |
| 2017-05-18 | $6.44 | $8.21 | 318,989 |
| 2017-05-17 | $6.75 | $8.61 | 491,853 |
| 2017-05-16 | $7.15 | $9.12 | 230,191 |
| 2017-05-15 | $7.13 | $9.09 | 710,260 |
| 2017-05-12 | $7.20 | $9.18 | 1,485,413 |
| 2017-05-11 | $7.10 | $9.05 | 2,207,499 |
| 2017-05-10 | $6.53 | $8.33 | 488,727 |
| 2017-05-09 | $6.59 | $8.40 | 701,270 |
| 2017-05-08 | $6.59 | $8.40 | 323,014 |
| 2017-05-05 | $6.56 | $8.37 | 229,663 |
| 2017-05-04 | $6.74 | $8.59 | 469,888 |
| 2017-05-03 | $6.51 | $8.30 | 1,657,014 |
| 2017-05-02 | $7.10 | $9.05 | 559,513 |
| 2017-05-01 | $7.65 | $9.75 | 3,716,550 |
| 2017-04-28 | $7.33 | $9.35 | 621,295 |
| 2017-04-27 | $7.23 | $9.22 | 396,157 |
| 2017-04-26 | $7.30 | $9.31 | 1,019,484 |
| 2017-04-25 | $7.12 | $9.08 | 1,617,443 |
| 2017-04-24 | $6.96 | $8.88 | 2,259,366 |
| 2017-04-21 | $6.97 | $8.89 | 4,531,592 |
| 2017-04-20 | $6.67 | $8.51 | 214,666 |
| 2017-04-19 | $6.35 | $8.10 | 148,376 |
| 2017-04-18 | $6.35 | $8.10 | 1,255,434 |
| 2017-04-17 | $6.16 | $7.86 | 417,299 |
| 2017-04-13 | $6.13 | $7.82 | 163,636 |
| 2017-04-12 | $6.20 | $7.91 | 335,545 |
| 2017-04-11 | $6.11 | $7.79 | 408,811 |
| 2017-04-10 | $5.64 | $7.19 | 286,685 |
| 2017-04-07 | $5.65 | $7.20 | 1,985,245 |
| 2017-04-06 | $5.75 | $7.33 | 531,215 |
| 2017-04-05 | $5.76 | $7.35 | 528,978 |
| 2017-04-04 | $5.84 | $7.45 | 2,229,983 |
| 2017-04-03 | $6.23 | $7.94 | 2,810,655 |
| 2017-03-31 | $6.59 | $8.40 | 1,550,263 |
| 2017-03-30 | $6.79 | $8.66 | 1,256,772 |
| 2017-03-29 | $6.95 | $8.86 | 673,144 |
| 2017-03-28 | $6.83 | $8.71 | 634,844 |
| 2017-03-27 | $6.88 | $8.77 | 458,056 |
| 2017-03-24 | $6.90 | $8.80 | 277,369 |
| 2017-03-23 | $6.75 | $8.61 | 1,125,843 |
| 2017-03-22 | $6.86 | $8.75 | 308,306 |
| 2017-03-21 | $6.98 | $8.90 | 1,695,039 |
| 2017-03-20 | $7.27 | $9.27 | 303,143 |
| 2017-03-17 | $7.27 | $9.27 | 175,342 |
| 2017-03-16 | $7.15 | $9.12 | 1,826,769 |
| 2017-03-15 | $7.65 | $9.76 | 187,449 |
| 2017-03-14 | $7.60 | $9.69 | 107,369 |
| 2017-03-13 | $7.89 | $10.06 | 445,390 |
| 2017-03-10 | $7.44 | $9.49 | 419,980 |
| 2017-03-09 | $7.14 | $9.10 | 1,724,469 |
| 2017-03-08 | $7.24 | $9.23 | 467,470 |
| 2017-03-07 | $7.32 | $9.33 | 511,108 |
| 2017-03-06 | $7.57 | $9.65 | 740,172 |
| 2017-03-03 | $7.88 | $10.05 | 585,666 |
| 2017-03-02 | $7.86 | $10.02 | 965,337 |
| 2017-03-01 | $8.45 | $10.78 | 1,931,219 |
| 2017-02-28 | $8.25 | $10.52 | 1,450,404 |
| 2017-02-27 | $7.66 | $9.77 | 1,194,567 |
| 2017-02-24 | $7.54 | $9.61 | 2,889,384 |
| 2017-02-23 | $7.07 | $9.02 | 1,708,409 |
| 2017-02-22 | $7.14 | $9.10 | 11,730,326 |
| 2017-02-21 | $7.73 | $9.86 | 8,647,263 |
| 2017-02-17 | $10.74 | $13.70 | 278,137 |
| 2017-02-16 | $10.76 | $13.72 | 1,124,979 |
| 2017-02-15 | $10.88 | $13.87 | 2,541,795 |
| 2017-02-14 | $10.81 | $13.78 | 2,974,314 |
| 2017-02-13 | $10.70 | $13.64 | 1,644,921 |
| 2017-02-10 | $10.56 | $13.47 | 719,862 |
| 2017-02-09 | $10.45 | $13.33 | 599,152 |
| 2017-02-08 | $10.20 | $13.01 | 804,125 |
| 2017-02-07 | $10.05 | $12.82 | 1,883,125 |
| 2017-02-06 | $10.16 | $12.96 | 1,946,881 |
| 2017-02-03 | $10.09 | $12.87 | 6,067,143 |
| 2017-02-02 | $9.51 | $12.13 | 690,510 |
| 2017-02-01 | $9.50 | $12.11 | 1,026,029 |
| 2017-01-31 | $9.27 | $11.82 | 2,401,283 |
| 2017-01-30 | $9.40 | $11.99 | 1,274,945 |
| 2017-01-27 | $8.85 | $11.29 | 9,409,707 |
| 2017-01-26 | $8.88 | $11.32 | 2,498,967 |
| 2017-01-25 | $8.55 | $10.90 | 1,995,274 |
| 2017-01-24 | $8.40 | $10.71 | 980,918 |
| 2017-01-23 | $8.54 | $10.89 | 506,324 |
| 2017-01-20 | $8.25 | $10.52 | 485,198 |
| 2017-01-19 | $8.14 | $10.38 | 1,440,605 |
| 2017-01-18 | $8.16 | $10.41 | 288,345 |
| 2017-01-17 | $8.13 | $10.37 | 623,978 |
| 2017-01-13 | $8.05 | $10.27 | 847,078 |
| 2017-01-12 | $7.96 | $10.15 | 862,968 |
| 2017-01-11 | $8.10 | $10.33 | 1,065,112 |
| 2017-01-10 | $8.10 | $10.33 | 3,035,940 |
| 2017-01-09 | $8.18 | $10.43 | 663,171 |
| 2017-01-06 | $7.99 | $10.19 | 806,020 |
| 2017-01-05 | $8.00 | $10.20 | 841,021 |
| 2017-01-04 | $7.78 | $9.92 | 737,489 |
| 2017-01-03 | $7.85 | $10.01 | 506,594 |