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
- 2011-06-30 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 | $5.23 | $5.39 | 84,700 |
| 2017-12-28 | $5.20 | $5.36 | 81,700 |
| 2017-12-27 | $5.16 | $5.32 | 73,200 |
| 2017-12-26 | $5.04 | $5.19 | 48,900 |
| 2017-12-22 | $5.04 | $5.19 | 33,800 |
| 2017-12-21 | $5.04 | $5.19 | 94,100 |
| 2017-12-20 | $4.99 | $5.14 | 185,100 |
| 2017-12-19 | $4.94 | $5.09 | 60,500 |
| 2017-12-18 | $4.95 | $5.10 | 55,800 |
| 2017-12-15 | $4.85 | $5.00 | 83,100 |
| 2017-12-14 | $4.96 | $5.11 | 80,100 |
| 2017-12-13 | $4.79 | $4.94 | 100,600 |
| 2017-12-12 | $4.62 | $4.76 | 39,900 |
| 2017-12-11 | $4.70 | $4.84 | 8,900 |
| 2017-12-08 | $4.63 | $4.77 | 38,000 |
| 2017-12-07 | $4.55 | $4.69 | 425,500 |
| 2017-12-06 | $4.49 | $4.63 | 57,200 |
| 2017-12-05 | $4.45 | $4.59 | 86,500 |
| 2017-12-04 | $4.61 | $4.75 | 37,000 |
| 2017-12-01 | $4.56 | $4.70 | 16,800 |
| 2017-11-30 | $4.58 | $4.72 | 27,900 |
| 2017-11-29 | $4.60 | $4.74 | 24,200 |
| 2017-11-28 | $4.70 | $4.84 | 34,400 |
| 2017-11-27 | $4.78 | $4.93 | 62,600 |
| 2017-11-24 | $4.85 | $5.00 | 21,300 |
| 2017-11-22 | $4.83 | $4.98 | 18,900 |
| 2017-11-21 | $4.79 | $4.94 | 44,900 |
| 2017-11-20 | $4.77 | $4.92 | 18,700 |
| 2017-11-17 | $4.70 | $4.84 | 28,900 |
| 2017-11-16 | $4.67 | $4.81 | 48,000 |
| 2017-11-15 | $4.60 | $4.74 | 48,900 |
| 2017-11-14 | $4.67 | $4.81 | 66,800 |
| 2017-11-13 | $4.78 | $4.93 | 28,300 |
| 2017-11-10 | $4.77 | $4.92 | 96,300 |
| 2017-11-09 | $4.75 | $4.90 | 458,300 |
| 2017-11-08 | $4.87 | $5.02 | 42,600 |
| 2017-11-07 | $4.85 | $5.00 | 64,400 |
| 2017-11-06 | $4.95 | $5.10 | 22,200 |
| 2017-11-03 | $4.96 | $5.11 | 28,400 |
| 2017-11-02 | $4.99 | $5.14 | 25,700 |
| 2017-11-01 | $4.97 | $5.12 | 31,700 |
| 2017-10-31 | $4.84 | $4.99 | 78,200 |
| 2017-10-30 | $4.87 | $5.02 | 33,100 |
| 2017-10-27 | $4.85 | $5.00 | 158,900 |
| 2017-10-26 | $4.98 | $5.13 | 28,300 |
| 2017-10-25 | $4.98 | $5.13 | 48,400 |
| 2017-10-24 | $5.09 | $5.25 | 111,900 |
| 2017-10-23 | $5.01 | $5.16 | 51,500 |
| 2017-10-20 | $5.00 | $5.15 | 53,000 |
| 2017-10-19 | $4.97 | $5.12 | 40,200 |
| 2017-10-18 | $4.96 | $5.11 | 16,500 |
| 2017-10-17 | $4.96 | $5.11 | 31,000 |
| 2017-10-16 | $5.09 | $5.25 | 69,100 |
| 2017-10-13 | $5.03 | $5.18 | 145,800 |
| 2017-10-12 | $4.87 | $5.02 | 37,600 |
| 2017-10-11 | $4.82 | $4.97 | 60,600 |
| 2017-10-10 | $4.85 | $5.00 | 92,700 |
| 2017-10-09 | $4.74 | $4.88 | 32,900 |
| 2017-10-06 | $4.81 | $4.96 | 20,000 |
| 2017-10-05 | $4.87 | $5.02 | 74,800 |
| 2017-10-04 | $4.77 | $4.92 | 43,700 |
| 2017-10-03 | $4.69 | $4.83 | 23,700 |
| 2017-10-02 | $4.64 | $4.78 | 100,600 |
| 2017-09-29 | $4.60 | $4.74 | 61,900 |
| 2017-09-28 | $4.54 | $4.68 | 216,500 |
| 2017-09-27 | $4.61 | $4.75 | 123,900 |
| 2017-09-26 | $4.57 | $4.71 | 62,300 |
| 2017-09-25 | $4.62 | $4.76 | 51,000 |
| 2017-09-22 | $4.68 | $4.82 | 45,900 |
| 2017-09-21 | $4.69 | $4.83 | 20,400 |
| 2017-09-20 | $4.70 | $4.84 | 47,900 |
| 2017-09-19 | $4.70 | $4.84 | 49,500 |
| 2017-09-18 | $4.65 | $4.79 | 73,700 |
| 2017-09-15 | $4.70 | $4.84 | 26,900 |
| 2017-09-14 | $4.75 | $4.90 | 85,000 |
| 2017-09-13 | $4.82 | $4.97 | 78,000 |
| 2017-09-12 | $4.96 | $5.11 | 96,200 |
| 2017-09-11 | $4.88 | $5.03 | 25,600 |
| 2017-09-08 | $4.80 | $4.95 | 1,166,400 |
| 2017-09-07 | $4.82 | $4.97 | 55,300 |
| 2017-09-06 | $4.81 | $4.96 | 41,800 |
| 2017-09-05 | $4.73 | $4.87 | 202,600 |
| 2017-09-01 | $4.79 | $4.94 | 43,500 |
| 2017-08-31 | $4.66 | $4.80 | 56,200 |
| 2017-08-30 | $4.61 | $4.75 | 14,200 |
| 2017-08-29 | $4.58 | $4.72 | 57,200 |
| 2017-08-28 | $4.59 | $4.73 | 54,900 |
| 2017-08-25 | $4.54 | $4.68 | 33,800 |
| 2017-08-24 | $4.53 | $4.67 | 163,800 |
| 2017-08-23 | $4.55 | $4.69 | 56,200 |
| 2017-08-22 | $4.49 | $4.63 | 36,400 |
| 2017-08-21 | $4.43 | $4.57 | 74,200 |
| 2017-08-18 | $4.42 | $4.55 | 127,800 |
| 2017-08-17 | $4.44 | $4.58 | 15,800 |
| 2017-08-16 | $4.46 | $4.60 | 12,800 |
| 2017-08-15 | $4.29 | $4.42 | 40,500 |
| 2017-08-14 | $4.32 | $4.45 | 102,300 |
| 2017-08-11 | $4.19 | $4.32 | 183,700 |
| 2017-08-10 | $4.29 | $4.42 | 143,900 |
| 2017-08-09 | $4.44 | $4.58 | 35,100 |
| 2017-08-08 | $4.50 | $4.64 | 94,200 |
| 2017-08-07 | $4.53 | $4.67 | 84,900 |
| 2017-08-04 | $4.43 | $4.57 | 21,700 |
| 2017-08-03 | $4.40 | $4.53 | 128,600 |
| 2017-08-02 | $4.40 | $4.53 | 136,200 |
| 2017-08-01 | $4.46 | $4.60 | 77,800 |
| 2017-07-31 | $4.45 | $4.59 | 148,400 |
| 2017-07-28 | $4.38 | $4.51 | 73,300 |
| 2017-07-27 | $4.29 | $4.42 | 73,200 |
| 2017-07-26 | $4.36 | $4.49 | 86,700 |
| 2017-07-25 | $4.33 | $4.46 | 103,100 |
| 2017-07-24 | $4.11 | $4.24 | 127,600 |
| 2017-07-21 | $4.10 | $4.23 | 394,000 |
| 2017-07-20 | $4.19 | $4.32 | 309,300 |
| 2017-07-19 | $4.23 | $4.36 | 7,600 |
| 2017-07-18 | $4.17 | $4.30 | 62,400 |
| 2017-07-17 | $4.20 | $4.33 | 8,400 |
| 2017-07-14 | $4.15 | $4.28 | 68,800 |
| 2017-07-13 | $4.09 | $4.21 | 19,100 |
| 2017-07-12 | $4.07 | $4.19 | 44,900 |
| 2017-07-11 | $3.98 | $4.10 | 13,100 |
| 2017-07-10 | $3.88 | $4.00 | 146,600 |
| 2017-07-07 | $3.80 | $3.92 | 2,500 |
| 2017-07-06 | $3.86 | $3.98 | 10,200 |
| 2017-07-05 | $3.99 | $4.11 | 23,300 |
| 2017-07-03 | $3.90 | $4.02 | 34,700 |
| 2017-06-30 | $3.75 | $3.86 | 3,200 |
| 2017-06-29 | $3.73 | $3.84 | 10,800 |
| 2017-06-28 | $3.65 | $3.76 | 30,800 |
| 2017-06-27 | $3.68 | $3.79 | 12,400 |
| 2017-06-26 | $3.55 | $3.66 | 8,200 |
| 2017-06-23 | $3.59 | $3.70 | 14,600 |
| 2017-06-22 | $3.55 | $3.66 | 160,000 |
| 2017-06-21 | $3.56 | $3.67 | 28,300 |
| 2017-06-20 | $3.49 | $3.60 | 8,100 |
| 2017-06-19 | $3.68 | $3.79 | 9,400 |
| 2017-06-16 | $3.57 | $3.68 | 10,000 |
| 2017-06-15 | $3.62 | $3.73 | 64,800 |
| 2017-06-14 | $3.65 | $3.76 | 16,300 |
| 2017-06-13 | $3.74 | $3.85 | 19,400 |
| 2017-06-12 | $3.72 | $3.83 | 5,300 |
| 2017-06-09 | $3.71 | $3.82 | 11,400 |
| 2017-06-08 | $3.79 | $3.91 | 27,100 |
| 2017-06-07 | $3.64 | $3.75 | 5,500 |
| 2017-06-06 | $3.62 | $3.73 | 43,700 |
| 2017-06-05 | $3.68 | $3.79 | 7,700 |
| 2017-06-02 | $3.70 | $3.81 | 8,300 |
| 2017-06-01 | $3.69 | $3.80 | 23,800 |
| 2017-05-31 | $3.72 | $3.83 | 1,500 |
| 2017-05-30 | $3.78 | $3.90 | 8,200 |
| 2017-05-26 | $3.75 | $3.86 | 10,900 |
| 2017-05-25 | $3.74 | $3.85 | 31,800 |
| 2017-05-24 | $3.79 | $3.91 | 27,900 |
| 2017-05-23 | $3.75 | $3.86 | 3,500 |
| 2017-05-22 | $3.85 | $3.97 | 39,600 |
| 2017-05-19 | $3.84 | $3.96 | 13,200 |
| 2017-05-18 | $3.79 | $3.91 | 102,100 |
| 2017-05-17 | $3.71 | $3.82 | 16,000 |
| 2017-05-16 | $3.83 | $3.95 | 15,900 |
| 2017-05-15 | $3.80 | $3.92 | 12,200 |
| 2017-05-12 | $3.67 | $3.78 | 36,300 |
| 2017-05-11 | $3.74 | $3.85 | 12,700 |
| 2017-05-10 | $3.74 | $3.85 | 4,700 |
| 2017-05-09 | $3.74 | $3.85 | 28,800 |
| 2017-05-08 | $3.69 | $3.80 | 16,900 |
| 2017-05-05 | $3.76 | $3.87 | 56,800 |
| 2017-05-04 | $3.56 | $3.67 | 43,200 |
| 2017-05-03 | $3.67 | $3.78 | 39,200 |
| 2017-05-02 | $3.87 | $3.99 | 14,000 |
| 2017-05-01 | $3.95 | $4.07 | 16,800 |
| 2017-04-28 | $3.92 | $4.04 | 6,400 |
| 2017-04-27 | $3.92 | $4.04 | 2,400 |
| 2017-04-26 | $3.94 | $4.06 | 82,500 |
| 2017-04-25 | $4.01 | $4.13 | 90,000 |
| 2017-04-24 | $3.88 | $4.00 | 5,400 |
| 2017-04-21 | $3.80 | $3.92 | 1,600 |
| 2017-04-20 | $3.85 | $3.97 | 103,000 |
| 2017-04-19 | $3.74 | $3.85 | 4,100 |
| 2017-04-18 | $3.74 | $3.85 | 178,700 |
| 2017-04-17 | $3.84 | $3.96 | 52,200 |
| 2017-04-13 | $3.84 | $3.96 | 20,300 |
| 2017-04-12 | $3.88 | $4.00 | 38,400 |
| 2017-04-11 | $4.02 | $4.14 | 27,900 |
| 2017-04-10 | $3.99 | $4.11 | 3,000 |
| 2017-04-07 | $3.96 | $4.08 | 3,400 |
| 2017-04-06 | $3.96 | $4.08 | 11,400 |
| 2017-04-05 | $4.00 | $4.12 | 36,900 |
| 2017-04-04 | $4.00 | $4.12 | 4,000 |
| 2017-04-03 | $3.92 | $4.04 | 30,000 |
| 2017-03-31 | $3.92 | $4.04 | 2,500 |
| 2017-03-30 | $3.95 | $4.07 | 2,100 |
| 2017-03-29 | $3.90 | $4.02 | 10,500 |
| 2017-03-28 | $3.90 | $4.02 | 9,700 |
| 2017-03-27 | $3.93 | $4.05 | 54,700 |
| 2017-03-24 | $4.02 | $4.14 | 73,200 |
| 2017-03-23 | $4.01 | $4.13 | 3,100 |
| 2017-03-22 | $4.14 | $4.27 | 89,200 |
| 2017-03-21 | $4.10 | $4.23 | 159,300 |
| 2017-03-20 | $4.27 | $4.40 | 42,400 |
| 2017-03-17 | $4.26 | $4.39 | 12,000 |
| 2017-03-16 | $4.24 | $4.37 | 64,300 |
| 2017-03-15 | $4.08 | $4.20 | 51,600 |
| 2017-03-14 | $3.83 | $3.95 | 157,300 |
| 2017-03-13 | $3.84 | $3.96 | 49,100 |
| 2017-03-10 | $3.79 | $3.91 | 55,700 |
| 2017-03-09 | $3.72 | $3.83 | 153,000 |
| 2017-03-08 | $3.88 | $4.00 | 94,400 |
| 2017-03-07 | $3.92 | $4.04 | 70,200 |
| 2017-03-06 | $4.04 | $4.16 | 82,800 |
| 2017-03-03 | $4.17 | $4.30 | 9,200 |
| 2017-03-02 | $4.10 | $4.23 | 22,300 |
| 2017-03-01 | $4.18 | $4.31 | 58,100 |
| 2017-02-28 | $4.00 | $4.12 | 14,600 |
| 2017-02-27 | $4.08 | $4.20 | 20,200 |
| 2017-02-24 | $4.09 | $4.21 | 267,400 |
| 2017-02-23 | $4.15 | $4.28 | 81,100 |
| 2017-02-22 | $4.07 | $4.19 | 30,600 |
| 2017-02-21 | $4.09 | $4.21 | 44,600 |
| 2017-02-17 | $3.98 | $4.10 | 39,700 |
| 2017-02-16 | $4.04 | $4.16 | 8,400 |
| 2017-02-15 | $4.08 | $4.20 | 8,300 |
| 2017-02-14 | $4.10 | $4.23 | 29,600 |
| 2017-02-13 | $4.12 | $4.25 | 93,000 |
| 2017-02-10 | $4.02 | $4.14 | 35,700 |
| 2017-02-09 | $3.90 | $4.02 | 16,600 |
| 2017-02-08 | $3.92 | $4.04 | 4,400 |
| 2017-02-07 | $3.97 | $4.09 | 67,000 |
| 2017-02-06 | $3.88 | $4.00 | 111,700 |
| 2017-02-03 | $3.87 | $3.99 | 145,600 |
| 2017-02-02 | $4.08 | $4.20 | 41,100 |
| 2017-02-01 | $4.15 | $4.28 | 52,200 |
| 2017-01-31 | $4.13 | $4.26 | 56,800 |
| 2017-01-30 | $4.05 | $4.17 | 31,400 |
| 2017-01-27 | $4.12 | $4.25 | 53,500 |
| 2017-01-26 | $4.01 | $4.13 | 120,500 |
| 2017-01-25 | $4.15 | $4.28 | 175,500 |
| 2017-01-24 | $4.13 | $4.26 | 43,200 |
| 2017-01-23 | $4.03 | $4.15 | 36,300 |
| 2017-01-20 | $3.90 | $4.02 | 7,600 |
| 2017-01-19 | $3.86 | $3.98 | 29,200 |
| 2017-01-18 | $3.88 | $4.00 | 106,000 |
| 2017-01-17 | $3.91 | $4.03 | 44,800 |
| 2017-01-13 | $3.83 | $3.95 | 119,100 |
| 2017-01-12 | $3.86 | $3.98 | 35,700 |
| 2017-01-11 | $3.82 | $3.94 | 39,100 |
| 2017-01-10 | $3.71 | $3.82 | 25,900 |
| 2017-01-09 | $3.62 | $3.73 | 54,500 |
| 2017-01-06 | $3.57 | $3.68 | 21,300 |
| 2017-01-05 | $3.64 | $3.75 | 106,400 |
| 2017-01-04 | $3.46 | $3.57 | 14,700 |
| 2017-01-03 | $3.48 | $3.59 | 134,000 |