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
- 2008-06-25 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 | $8.24 | $10.28 | 1,044,148 |
| 2017-12-28 | $8.20 | $10.23 | 525,513 |
| 2017-12-27 | $8.38 | $10.45 | 2,717,147 |
| 2017-12-26 | $8.25 | $10.29 | 449,188 |
| 2017-12-22 | $8.22 | $10.25 | 373,270 |
| 2017-12-21 | $8.14 | $10.15 | 269,968 |
| 2017-12-20 | $8.08 | $10.08 | 128,615 |
| 2017-12-19 | $8.22 | $10.25 | 454,437 |
| 2017-12-18 | $8.19 | $10.22 | 978,313 |
| 2017-12-15 | $7.25 | $9.04 | 66,593 |
| 2017-12-14 | $7.13 | $8.89 | 73,611 |
| 2017-12-13 | $6.81 | $8.49 | 18,354 |
| 2017-12-12 | $6.77 | $8.44 | 83,945 |
| 2017-12-11 | $6.74 | $8.41 | 123,531 |
| 2017-12-08 | $6.90 | $8.61 | 858,708 |
| 2017-12-07 | $7.11 | $8.87 | 739,399 |
| 2017-12-06 | $5.71 | $7.12 | 131,898 |
| 2017-12-05 | $5.70 | $7.11 | 78,783 |
| 2017-12-04 | $5.78 | $7.21 | 72,109 |
| 2017-12-01 | $5.80 | $7.23 | 13,796 |
| 2017-11-30 | $6.03 | $7.52 | 97,227 |
| 2017-11-29 | $6.02 | $7.51 | 333,849 |
| 2017-11-28 | $5.63 | $7.02 | 66,639 |
| 2017-11-27 | $5.43 | $6.77 | 32,151 |
| 2017-11-24 | $5.45 | $6.80 | 9,034 |
| 2017-11-22 | $5.42 | $6.76 | 105,101 |
| 2017-11-21 | $5.21 | $6.50 | 48,067 |
| 2017-11-20 | $5.07 | $6.32 | 159,556 |
| 2017-11-17 | $5.20 | $6.49 | 56,940 |
| 2017-11-16 | $5.24 | $6.54 | 257,079 |
| 2017-11-15 | $5.41 | $6.75 | 303,793 |
| 2017-11-14 | $5.70 | $7.11 | 34,724 |
| 2017-11-13 | $5.82 | $7.26 | 39,277 |
| 2017-11-10 | $6.03 | $7.52 | 37,930 |
| 2017-11-09 | $6.08 | $7.58 | 34,230 |
| 2017-11-08 | $6.20 | $7.73 | 393,154 |
| 2017-11-07 | $6.20 | $7.73 | 16,031 |
| 2017-11-06 | $6.35 | $7.92 | 19,813 |
| 2017-11-03 | $6.30 | $7.86 | 10,715 |
| 2017-11-02 | $6.51 | $8.12 | 13,303 |
| 2017-11-01 | $6.48 | $8.08 | 66,914 |
| 2017-10-31 | $6.50 | $8.11 | 5,735 |
| 2017-10-30 | $6.40 | $7.98 | 14,337 |
| 2017-10-27 | $6.44 | $8.03 | 18,741 |
| 2017-10-26 | $6.40 | $7.98 | 11,307 |
| 2017-10-25 | $6.40 | $7.98 | 57,657 |
| 2017-10-24 | $6.55 | $8.17 | 16,071 |
| 2017-10-23 | $6.60 | $8.23 | 9,838 |
| 2017-10-20 | $6.62 | $8.26 | 24,856 |
| 2017-10-19 | $6.51 | $8.12 | 8,766 |
| 2017-10-18 | $6.36 | $7.93 | 24,345 |
| 2017-10-17 | $6.50 | $8.11 | 35,582 |
| 2017-10-16 | $6.62 | $8.26 | 16,110 |
| 2017-10-13 | $6.62 | $8.26 | 23,961 |
| 2017-10-12 | $6.50 | $8.10 | 91,723 |
| 2017-10-11 | $6.50 | $8.11 | 12,556 |
| 2017-10-10 | $6.52 | $8.13 | 83,765 |
| 2017-10-09 | $6.75 | $8.42 | 34,213 |
| 2017-10-06 | $6.72 | $8.38 | 34,084 |
| 2017-10-05 | $6.74 | $8.41 | 15,055 |
| 2017-10-04 | $6.64 | $8.28 | 14,066 |
| 2017-10-03 | $6.73 | $8.39 | 32,088 |
| 2017-10-02 | $6.65 | $8.29 | 57,836 |
| 2017-09-29 | $6.60 | $8.23 | 94,926 |
| 2017-09-28 | $6.50 | $8.11 | 51,608 |
| 2017-09-27 | $6.65 | $8.29 | 19,731 |
| 2017-09-26 | $6.74 | $8.41 | 7,916 |
| 2017-09-25 | $6.72 | $8.38 | 43,285 |
| 2017-09-22 | $6.70 | $8.36 | 6,091 |
| 2017-09-21 | $6.64 | $8.28 | 5,543 |
| 2017-09-20 | $6.70 | $8.36 | 53,196 |
| 2017-09-19 | $6.70 | $8.36 | 14,774 |
| 2017-09-18 | $6.83 | $8.52 | 15,869 |
| 2017-09-15 | $6.91 | $8.62 | 26,639 |
| 2017-09-14 | $6.96 | $8.68 | 345,628 |
| 2017-09-13 | $6.40 | $7.98 | 123,546 |
| 2017-09-12 | $6.09 | $7.60 | 10,638 |
| 2017-09-11 | $6.18 | $7.71 | 14,998 |
| 2017-09-08 | $6.17 | $7.70 | 22,018 |
| 2017-09-07 | $6.15 | $7.67 | 277,311 |
| 2017-09-06 | $6.23 | $7.77 | 4,761 |
| 2017-09-05 | $6.25 | $7.80 | 242,228 |
| 2017-09-01 | $6.30 | $7.86 | 11,496 |
| 2017-08-31 | $6.29 | $7.85 | 482,657 |
| 2017-08-30 | $6.19 | $7.72 | 436,152 |
| 2017-08-29 | $6.16 | $7.68 | 128,119 |
| 2017-08-28 | $6.25 | $7.80 | 9,788 |
| 2017-08-25 | $6.31 | $7.87 | 7,908 |
| 2017-08-24 | $6.30 | $7.86 | 11,967 |
| 2017-08-23 | $6.42 | $8.00 | 7,560 |
| 2017-08-22 | $6.37 | $7.95 | 13,655 |
| 2017-08-21 | $6.30 | $7.86 | 12,639 |
| 2017-08-18 | $6.50 | $8.11 | 11,717 |
| 2017-08-17 | $6.40 | $7.98 | 16,372 |
| 2017-08-16 | $6.47 | $8.07 | 111,936 |
| 2017-08-15 | $6.44 | $8.03 | 25,127 |
| 2017-08-14 | $6.51 | $8.12 | 102,263 |
| 2017-08-11 | $6.60 | $8.23 | 8,543 |
| 2017-08-10 | $6.62 | $8.26 | 11,848 |
| 2017-08-09 | $6.75 | $8.42 | 15,501 |
| 2017-08-08 | $6.80 | $8.48 | 16,268 |
| 2017-08-07 | $6.78 | $8.46 | 179,753 |
| 2017-08-04 | $6.60 | $8.23 | 101,346 |
| 2017-08-03 | $6.67 | $8.32 | 321,181 |
| 2017-08-02 | $6.69 | $8.34 | 106,134 |
| 2017-08-01 | $6.70 | $8.36 | 86,185 |
| 2017-07-31 | $6.65 | $8.29 | 13,957 |
| 2017-07-28 | $6.64 | $8.28 | 15,012 |
| 2017-07-27 | $6.93 | $8.64 | 66,580 |
| 2017-07-26 | $7.33 | $9.14 | 111,069 |
| 2017-07-25 | $6.70 | $8.36 | 562,942 |
| 2017-07-24 | $6.60 | $8.23 | 41,650 |
| 2017-07-21 | $6.08 | $7.58 | 8,296 |
| 2017-07-20 | $6.18 | $7.71 | 3,427 |
| 2017-07-19 | $6.13 | $7.64 | 657,226 |
| 2017-07-18 | $5.95 | $7.42 | 27,224 |
| 2017-07-17 | $5.90 | $7.36 | 11,768 |
| 2017-07-14 | $5.99 | $7.47 | 12,393 |
| 2017-07-13 | $6.05 | $7.55 | 21,902 |
| 2017-07-12 | $6.10 | $7.61 | 30,656 |
| 2017-07-11 | $5.90 | $7.36 | 54,829 |
| 2017-07-10 | $5.75 | $7.17 | 7,801 |
| 2017-07-07 | $5.71 | $7.12 | 26,048 |
| 2017-07-06 | $5.80 | $7.23 | 37,418 |
| 2017-07-05 | $5.84 | $7.28 | 53,672 |
| 2017-07-03 | $5.60 | $6.99 | 5,689 |
| 2017-06-30 | $5.41 | $6.75 | 17,572 |
| 2017-06-29 | $5.41 | $6.75 | 11,824 |
| 2017-06-28 | $5.40 | $6.74 | 44,437 |
| 2017-06-27 | $5.50 | $6.86 | 21,459 |
| 2017-06-26 | $5.65 | $7.05 | 280,324 |
| 2017-06-23 | $5.75 | $7.17 | 6,249 |
| 2017-06-22 | $5.85 | $7.30 | 19,322 |
| 2017-06-21 | $6.00 | $7.48 | 13,826 |
| 2017-06-20 | $6.15 | $7.67 | 8,101 |
| 2017-06-19 | $6.21 | $7.75 | 15,148 |
| 2017-06-16 | $6.18 | $7.71 | 21,091 |
| 2017-06-15 | $5.91 | $7.37 | 14,551 |
| 2017-06-14 | $5.90 | $7.36 | 44,170 |
| 2017-06-13 | $5.85 | $7.30 | 20,106 |
| 2017-06-12 | $5.96 | $7.43 | 20,215 |
| 2017-06-09 | $6.00 | $7.48 | 15,714 |
| 2017-06-08 | $6.06 | $7.56 | 20,544 |
| 2017-06-07 | $6.25 | $7.80 | 9,175 |
| 2017-06-06 | $6.25 | $7.80 | 10,932 |
| 2017-06-05 | $6.20 | $7.73 | 17,254 |
| 2017-06-02 | $6.50 | $8.11 | 38,475 |
| 2017-06-01 | $6.60 | $8.23 | 40,794 |
| 2017-05-31 | $6.10 | $7.61 | 14,035 |
| 2017-05-30 | $6.10 | $7.61 | 10,008 |
| 2017-05-26 | $6.36 | $7.93 | 15,275 |
| 2017-05-25 | $6.25 | $7.80 | 19,914 |
| 2017-05-24 | $5.72 | $7.13 | 29,515 |
| 2017-05-23 | $5.69 | $7.10 | 147,783 |
| 2017-05-22 | $5.95 | $7.42 | 20,412 |
| 2017-05-19 | $6.19 | $7.72 | 40,153 |
| 2017-05-18 | $6.24 | $7.78 | 55,984 |
| 2017-05-17 | $6.50 | $8.11 | 14,912 |
| 2017-05-16 | $7.00 | $8.73 | 15,814 |
| 2017-05-15 | $7.00 | $8.73 | 15,878 |
| 2017-05-12 | $7.10 | $8.86 | 17,850 |
| 2017-05-11 | $6.90 | $8.61 | 78,322 |
| 2017-05-10 | $6.40 | $7.98 | 18,157 |
| 2017-05-09 | $6.54 | $8.16 | 8,390 |
| 2017-05-08 | $6.50 | $8.11 | 11,457 |
| 2017-05-05 | $6.55 | $8.17 | 17,114 |
| 2017-05-04 | $6.67 | $8.32 | 68,385 |
| 2017-05-03 | $6.48 | $8.08 | 51,605 |
| 2017-05-02 | $6.99 | $8.72 | 49,829 |
| 2017-05-01 | $7.55 | $9.42 | 50,042 |
| 2017-04-28 | $7.30 | $9.11 | 35,212 |
| 2017-04-27 | $7.05 | $8.79 | 24,870 |
| 2017-04-26 | $7.13 | $8.89 | 259,513 |
| 2017-04-25 | $7.02 | $8.76 | 91,123 |
| 2017-04-24 | $6.98 | $8.70 | 271,160 |
| 2017-04-21 | $6.94 | $8.66 | 8,044,635 |
| 2017-04-20 | $6.50 | $8.11 | 20,562 |
| 2017-04-19 | $6.17 | $7.70 | 2,731,648 |
| 2017-04-18 | $6.28 | $7.83 | 1,207,676 |
| 2017-04-17 | $5.98 | $7.46 | 1,817,235 |
| 2017-04-13 | $6.00 | $7.48 | 17,804 |
| 2017-04-12 | $6.10 | $7.61 | 23,386 |
| 2017-04-11 | $6.30 | $7.86 | 534,283 |
| 2017-04-10 | $5.55 | $6.92 | 35,392 |
| 2017-04-07 | $5.45 | $6.80 | 47,356 |
| 2017-04-06 | $5.64 | $7.04 | 17,424 |
| 2017-04-05 | $5.77 | $7.20 | 36,715 |
| 2017-04-04 | $5.76 | $7.18 | 70,040 |
| 2017-04-03 | $6.05 | $7.55 | 562,824 |
| 2017-03-31 | $6.48 | $8.08 | 16,270 |
| 2017-03-30 | $6.62 | $8.26 | 115,580 |
| 2017-03-29 | $6.86 | $8.56 | 15,545 |
| 2017-03-28 | $6.75 | $8.42 | 28,602 |
| 2017-03-27 | $6.87 | $8.57 | 46,450 |
| 2017-03-24 | $6.65 | $8.29 | 39,974 |
| 2017-03-23 | $6.55 | $8.17 | 26,369 |
| 2017-03-22 | $6.75 | $8.42 | 50,351 |
| 2017-03-21 | $6.94 | $8.66 | 124,996 |
| 2017-03-20 | $7.17 | $8.94 | 4,540 |
| 2017-03-17 | $7.19 | $8.97 | 6,098 |
| 2017-03-16 | $7.11 | $8.87 | 43,248 |
| 2017-03-15 | $7.45 | $9.29 | 57,023 |
| 2017-03-14 | $7.50 | $9.36 | 16,635 |
| 2017-03-13 | $7.68 | $9.58 | 45,707 |
| 2017-03-10 | $7.35 | $9.17 | 19,788 |
| 2017-03-09 | $6.98 | $8.71 | 58,910 |
| 2017-03-08 | $7.15 | $8.92 | 28,200 |
| 2017-03-07 | $7.30 | $9.11 | 21,928 |
| 2017-03-06 | $7.49 | $9.34 | 35,216 |
| 2017-03-03 | $7.76 | $9.68 | 9,963 |
| 2017-03-02 | $7.85 | $9.79 | 23,606 |
| 2017-03-01 | $8.41 | $10.48 | 28,998 |
| 2017-02-28 | $8.25 | $10.29 | 62,456 |
| 2017-02-27 | $7.64 | $9.53 | 49,871 |
| 2017-02-24 | $7.40 | $9.23 | 171,050 |
| 2017-02-23 | $7.10 | $8.86 | 111,497 |
| 2017-02-22 | $6.98 | $8.71 | 185,486 |
| 2017-02-21 | $7.70 | $9.60 | 178,191 |
| 2017-02-17 | $10.78 | $13.45 | 22,836 |
| 2017-02-16 | $10.84 | $13.52 | 45,556 |
| 2017-02-15 | $10.67 | $13.31 | 33,984 |
| 2017-02-14 | $10.75 | $13.41 | 17,446 |
| 2017-02-13 | $10.60 | $13.22 | 139,255 |
| 2017-02-10 | $10.50 | $13.10 | 20,432 |
| 2017-02-09 | $10.47 | $13.06 | 30,316 |
| 2017-02-08 | $10.15 | $12.66 | 46,343 |
| 2017-02-07 | $10.10 | $12.60 | 276,249 |
| 2017-02-06 | $10.10 | $12.60 | 117,826 |
| 2017-02-03 | $10.15 | $12.66 | 1,419,201 |
| 2017-02-02 | $9.25 | $11.54 | 32,272 |
| 2017-02-01 | $9.30 | $11.60 | 295,489 |
| 2017-01-31 | $9.45 | $11.79 | 1,253,861 |
| 2017-01-30 | $8.97 | $11.19 | 73,851 |
| 2017-01-27 | $8.58 | $10.70 | 21,053 |
| 2017-01-26 | $8.45 | $10.54 | 69,736 |
| 2017-01-25 | $8.22 | $10.25 | 29,965 |
| 2017-01-24 | $8.18 | $10.20 | 89,733 |
| 2017-01-23 | $8.30 | $10.35 | 34,576 |
| 2017-01-20 | $8.12 | $10.13 | 580,635 |
| 2017-01-19 | $8.01 | $9.99 | 33,596 |
| 2017-01-18 | $8.09 | $10.09 | 30,980 |
| 2017-01-17 | $8.05 | $10.04 | 22,610 |
| 2017-01-13 | $7.93 | $9.89 | 650 |
| 2017-01-12 | $7.91 | $9.87 | 7,685 |
| 2017-01-11 | $8.02 | $10.00 | 9,746 |
| 2017-01-10 | $8.05 | $10.04 | 19,292 |
| 2017-01-09 | $8.03 | $10.02 | 13,570 |
| 2017-01-06 | $8.07 | $10.07 | 3,081 |
| 2017-01-05 | $7.98 | $9.95 | 6,004,399 |
| 2017-01-04 | $7.88 | $9.83 | 15,259 |
| 2017-01-03 | $7.99 | $9.97 | 89,080 |