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
- 2015-06-09 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 | $5.64 | $5.64 | 1,100 |
| 2017-12-28 | $5.57 | $5.57 | 300 |
| 2017-12-27 | $5.70 | $5.70 | 2,500 |
| 2017-12-26 | $5.56 | $5.56 | 0 |
| 2017-12-22 | $5.56 | $5.56 | 200 |
| 2017-12-21 | $5.43 | $5.43 | 1,000 |
| 2017-12-20 | $5.62 | $5.62 | 0 |
| 2017-12-19 | $5.62 | $5.62 | 0 |
| 2017-12-18 | $5.62 | $5.62 | 1,400 |
| 2017-12-15 | $5.35 | $5.35 | 5,400 |
| 2017-12-14 | $5.60 | $5.60 | 300 |
| 2017-12-13 | $5.75 | $5.75 | 0 |
| 2017-12-12 | $5.75 | $5.75 | 200 |
| 2017-12-11 | $5.35 | $5.35 | 2,900 |
| 2017-12-08 | $5.11 | $5.11 | 5,000 |
| 2017-12-07 | $5.48 | $5.48 | 4,600 |
| 2017-12-06 | $5.57 | $5.57 | 7,200 |
| 2017-12-05 | $5.74 | $5.74 | 0 |
| 2017-12-04 | $5.74 | $5.74 | 0 |
| 2017-12-01 | $5.74 | $5.74 | 2,200 |
| 2017-11-30 | $5.78 | $5.78 | 200 |
| 2017-11-29 | $6.01 | $6.01 | 3,000 |
| 2017-11-28 | $6.10 | $6.10 | 2,800 |
| 2017-11-27 | $6.12 | $6.12 | 3,800 |
| 2017-11-24 | $6.27 | $6.27 | 17,200 |
| 2017-11-22 | $10.16 | $10.16 | 4,300 |
| 2017-11-21 | $10.19 | $10.19 | 1,700 |
| 2017-11-20 | $10.25 | $10.25 | 0 |
| 2017-11-17 | $10.25 | $10.25 | 1,100 |
| 2017-11-16 | $10.52 | $10.52 | 1,200 |
| 2017-11-15 | $10.00 | $10.00 | 3,500 |
| 2017-11-14 | $10.08 | $10.08 | 3,500 |
| 2017-11-13 | $10.02 | $10.02 | 5,500 |
| 2017-11-10 | $10.19 | $10.19 | 5,700 |
| 2017-11-09 | $10.91 | $10.91 | 0 |
| 2017-11-08 | $10.91 | $10.91 | 0 |
| 2017-11-07 | $10.91 | $10.91 | 400 |
| 2017-11-06 | $10.86 | $10.86 | 100 |
| 2017-11-03 | $10.80 | $10.80 | 0 |
| 2017-11-02 | $10.80 | $10.80 | 4,500 |
| 2017-11-01 | $10.76 | $10.76 | 3,400 |
| 2017-10-31 | $10.76 | $10.76 | 0 |
| 2017-10-30 | $10.76 | $10.76 | 0 |
| 2017-10-27 | $10.76 | $10.76 | 4,400 |
| 2017-10-26 | $10.71 | $10.71 | 5,800 |
| 2017-10-25 | $11.27 | $11.27 | 3,400 |
| 2017-10-24 | $11.39 | $11.39 | 1,000 |
| 2017-10-23 | $11.96 | $11.96 | 0 |
| 2017-10-20 | $11.96 | $11.96 | 0 |
| 2017-10-19 | $11.96 | $11.96 | 0 |
| 2017-10-18 | $11.96 | $11.96 | 300 |
| 2017-10-17 | $12.24 | $12.24 | 0 |
| 2017-10-16 | $12.24 | $12.24 | 0 |
| 2017-10-13 | $12.24 | $12.24 | 0 |
| 2017-10-12 | $12.24 | $12.24 | 0 |
| 2017-10-11 | $12.24 | $12.24 | 0 |
| 2017-10-10 | $12.24 | $12.24 | 0 |
| 2017-10-09 | $12.24 | $12.24 | 200 |
| 2017-10-06 | $12.40 | $12.40 | 0 |
| 2017-10-05 | $12.40 | $12.40 | 0 |
| 2017-10-04 | $12.40 | $12.40 | 0 |
| 2017-10-03 | $12.40 | $12.40 | 200 |
| 2017-10-02 | $12.42 | $12.42 | 0 |
| 2017-09-29 | $12.42 | $12.42 | 0 |
| 2017-09-28 | $12.42 | $12.42 | 0 |
| 2017-09-27 | $12.42 | $12.42 | 0 |
| 2017-09-26 | $12.42 | $12.42 | 0 |
| 2017-09-25 | $12.42 | $12.42 | 100 |
| 2017-09-22 | $12.53 | $12.53 | 0 |
| 2017-09-21 | $12.53 | $12.53 | 0 |
| 2017-09-20 | $12.53 | $12.53 | 0 |
| 2017-09-19 | $12.53 | $12.53 | 1,300 |
| 2017-09-18 | $12.63 | $12.63 | 400 |
| 2017-09-15 | $13.20 | $13.20 | 0 |
| 2017-09-14 | $13.20 | $13.20 | 0 |
| 2017-09-13 | $13.20 | $13.20 | 0 |
| 2017-09-12 | $13.20 | $13.20 | 0 |
| 2017-09-11 | $13.20 | $13.20 | 300 |
| 2017-09-08 | $13.25 | $13.25 | 800 |
| 2017-09-07 | $13.31 | $13.31 | 500 |
| 2017-09-06 | $13.13 | $13.13 | 5,500 |
| 2017-09-05 | $12.96 | $12.96 | 0 |
| 2017-09-01 | $12.96 | $12.96 | 0 |
| 2017-08-31 | $12.96 | $12.96 | 1,500 |
| 2017-08-30 | $12.50 | $12.50 | 0 |
| 2017-08-29 | $12.50 | $12.50 | 0 |
| 2017-08-28 | $12.50 | $12.50 | 0 |
| 2017-08-25 | $12.50 | $12.50 | 0 |
| 2017-08-24 | $12.50 | $12.50 | 0 |
| 2017-08-23 | $12.50 | $12.50 | 100 |
| 2017-08-22 | $12.42 | $12.42 | 600 |
| 2017-08-21 | $12.51 | $12.51 | 0 |
| 2017-08-18 | $12.51 | $12.51 | 0 |
| 2017-08-17 | $12.51 | $12.51 | 0 |
| 2017-08-16 | $12.51 | $12.51 | 700 |
| 2017-08-15 | $12.65 | $12.65 | 0 |
| 2017-08-14 | $12.65 | $12.65 | 0 |
| 2017-08-11 | $12.65 | $12.65 | 0 |
| 2017-08-10 | $12.65 | $12.65 | 0 |
| 2017-08-09 | $12.65 | $12.65 | 0 |
| 2017-08-08 | $12.65 | $12.65 | 23,000 |
| 2017-08-07 | $12.65 | $12.65 | 25,200 |
| 2017-08-04 | $12.36 | $12.36 | 10,000 |
| 2017-08-03 | $12.36 | $12.36 | 1,500 |
| 2017-08-02 | $12.53 | $12.53 | 15,000 |
| 2017-08-01 | $12.53 | $12.53 | 0 |
| 2017-07-31 | $12.53 | $12.53 | 0 |
| 2017-07-28 | $12.53 | $12.53 | 0 |
| 2017-07-27 | $12.53 | $12.53 | 0 |
| 2017-07-26 | $12.53 | $12.53 | 100 |
| 2017-07-25 | $12.73 | $12.73 | 0 |
| 2017-07-24 | $12.73 | $12.73 | 0 |
| 2017-07-21 | $12.73 | $12.73 | 500 |
| 2017-07-20 | $12.53 | $12.53 | 300 |
| 2017-07-19 | $12.37 | $12.37 | 300 |
| 2017-07-18 | $12.37 | $12.37 | 0 |
| 2017-07-17 | $12.37 | $12.37 | 0 |
| 2017-07-14 | $12.37 | $12.37 | 0 |
| 2017-07-13 | $12.37 | $12.37 | 0 |
| 2017-07-12 | $12.37 | $12.37 | 100 |
| 2017-07-11 | $12.26 | $12.26 | 3,100 |
| 2017-07-10 | $12.24 | $12.24 | 10,000 |
| 2017-07-07 | $12.24 | $12.24 | 0 |
| 2017-07-06 | $12.24 | $12.24 | 0 |
| 2017-07-05 | $12.24 | $12.24 | 0 |
| 2017-07-03 | $12.24 | $12.24 | 0 |
| 2017-06-30 | $12.24 | $12.24 | 0 |
| 2017-06-29 | $12.24 | $12.24 | 1,000 |
| 2017-06-28 | $12.59 | $12.59 | 200 |
| 2017-06-27 | $12.59 | $12.59 | 200 |
| 2017-06-26 | $13.70 | $13.70 | 0 |
| 2017-06-23 | $13.70 | $13.70 | 100 |
| 2017-06-22 | $13.60 | $13.60 | 0 |
| 2017-06-21 | $13.60 | $13.60 | 0 |
| 2017-06-20 | $13.60 | $13.60 | 8,000 |
| 2017-06-19 | $13.61 | $13.61 | 1,000 |
| 2017-06-16 | $13.62 | $13.62 | 0 |
| 2017-06-15 | $13.62 | $13.62 | 0 |
| 2017-06-14 | $13.62 | $13.62 | 0 |
| 2017-06-13 | $13.62 | $13.62 | 200 |
| 2017-06-12 | $13.43 | $13.43 | 0 |
| 2017-06-09 | $13.43 | $13.43 | 0 |
| 2017-06-08 | $13.43 | $13.43 | 0 |
| 2017-06-07 | $13.43 | $13.43 | 500 |
| 2017-06-06 | $13.40 | $13.40 | 1,500 |
| 2017-06-05 | $13.14 | $13.14 | 0 |
| 2017-06-02 | $13.14 | $13.14 | 0 |
| 2017-06-01 | $13.14 | $13.14 | 0 |
| 2017-05-31 | $13.14 | $13.14 | 0 |
| 2017-05-30 | $13.14 | $13.14 | 0 |
| 2017-05-26 | $13.14 | $13.14 | 0 |
| 2017-05-25 | $13.14 | $13.14 | 200 |
| 2017-05-24 | $13.71 | $13.71 | 0 |
| 2017-05-23 | $13.71 | $13.71 | 2,900 |
| 2017-05-22 | $12.89 | $12.89 | 0 |
| 2017-05-19 | $12.89 | $12.89 | 100 |
| 2017-05-18 | $12.60 | $12.60 | 0 |
| 2017-05-17 | $12.60 | $12.60 | 0 |
| 2017-05-16 | $12.60 | $12.60 | 0 |
| 2017-05-15 | $12.60 | $12.60 | 3,300 |
| 2017-05-12 | $12.30 | $12.30 | 0 |
| 2017-05-11 | $12.30 | $12.30 | 10,000 |
| 2017-05-10 | $12.30 | $12.30 | 0 |
| 2017-05-09 | $12.30 | $12.30 | 700 |
| 2017-05-08 | $12.35 | $12.35 | 100 |
| 2017-05-05 | $12.25 | $12.25 | 0 |
| 2017-05-04 | $12.25 | $12.25 | 0 |
| 2017-05-03 | $12.25 | $12.25 | 0 |
| 2017-05-02 | $12.25 | $12.25 | 0 |
| 2017-05-01 | $12.25 | $12.25 | 100 |
| 2017-04-28 | $12.20 | $12.20 | 0 |
| 2017-04-27 | $12.20 | $12.20 | 2,000 |
| 2017-04-26 | $12.55 | $12.55 | 0 |
| 2017-04-25 | $12.55 | $12.55 | 400 |
| 2017-04-24 | $11.81 | $11.81 | 1,100 |
| 2017-04-21 | $11.25 | $11.25 | 200 |
| 2017-04-20 | $11.20 | $11.20 | 3,700 |
| 2017-04-19 | $11.16 | $11.16 | 2,700 |
| 2017-04-18 | $11.57 | $11.57 | 0 |
| 2017-04-17 | $11.57 | $11.57 | 1,600 |
| 2017-04-13 | $12.26 | $12.26 | 0 |
| 2017-04-12 | $12.26 | $12.26 | 0 |
| 2017-04-11 | $12.26 | $12.26 | 0 |
| 2017-04-10 | $12.26 | $12.26 | 0 |
| 2017-04-07 | $12.26 | $12.26 | 0 |
| 2017-04-06 | $12.26 | $12.26 | 0 |
| 2017-04-05 | $12.26 | $12.26 | 1,600 |
| 2017-04-04 | $12.39 | $12.39 | 0 |
| 2017-04-03 | $12.39 | $12.39 | 600 |
| 2017-03-31 | $12.40 | $12.40 | 900 |
| 2017-03-30 | $12.35 | $12.35 | 0 |
| 2017-03-29 | $12.35 | $12.35 | 700 |
| 2017-03-28 | $12.13 | $12.13 | 900 |
| 2017-03-27 | $12.08 | $12.08 | 0 |
| 2017-03-24 | $12.08 | $12.08 | 100 |
| 2017-03-23 | $12.45 | $12.45 | 0 |
| 2017-03-22 | $12.45 | $12.45 | 0 |
| 2017-03-21 | $12.45 | $12.45 | 0 |
| 2017-03-20 | $12.45 | $12.45 | 0 |
| 2017-03-17 | $12.45 | $12.45 | 200 |
| 2017-03-16 | $12.49 | $12.49 | 300 |
| 2017-03-15 | $12.35 | $12.35 | 0 |
| 2017-03-14 | $12.35 | $12.35 | 300 |
| 2017-03-13 | $12.53 | $12.53 | 3,300 |
| 2017-03-10 | $11.53 | $11.53 | 100 |
| 2017-03-09 | $11.51 | $11.51 | 100 |
| 2017-03-08 | $11.62 | $11.62 | 0 |
| 2017-03-07 | $11.62 | $11.62 | 11,700 |
| 2017-03-06 | $11.05 | $11.05 | 0 |
| 2017-03-03 | $11.05 | $11.05 | 400 |
| 2017-03-02 | $10.98 | $10.98 | 1,600 |
| 2017-03-01 | $10.81 | $10.81 | 1,000 |
| 2017-02-28 | $10.94 | $10.94 | 2,600 |
| 2017-02-27 | $10.93 | $10.93 | 3,000 |
| 2017-02-24 | $10.72 | $10.72 | 3,000 |
| 2017-02-23 | $11.10 | $11.10 | 1,400 |
| 2017-02-22 | $11.21 | $11.21 | 0 |
| 2017-02-21 | $11.21 | $11.21 | 300 |
| 2017-02-17 | $11.40 | $11.40 | 100 |
| 2017-02-16 | $11.43 | $11.43 | 600 |
| 2017-02-15 | $11.60 | $11.60 | 1,700 |
| 2017-02-14 | $11.60 | $11.60 | 0 |
| 2017-02-13 | $11.60 | $11.60 | 4,500 |
| 2017-02-10 | $11.48 | $11.48 | 0 |
| 2017-02-09 | $11.48 | $11.48 | 100 |
| 2017-02-08 | $11.59 | $11.59 | 2,000 |
| 2017-02-07 | $11.49 | $11.49 | 11,600 |
| 2017-02-06 | $11.27 | $11.27 | 31,700 |
| 2017-02-03 | $14.01 | $14.01 | 0 |
| 2017-02-02 | $14.01 | $14.01 | 0 |
| 2017-02-01 | $14.01 | $14.01 | 0 |
| 2017-01-31 | $14.01 | $14.01 | 1,000 |
| 2017-01-30 | $14.45 | $14.45 | 400 |
| 2017-01-27 | $14.76 | $14.76 | 1,300 |
| 2017-01-26 | $14.42 | $14.42 | 700 |
| 2017-01-25 | $14.50 | $14.50 | 2,900 |
| 2017-01-24 | $14.62 | $14.62 | 1,500 |
| 2017-01-23 | $14.48 | $14.48 | 1,500 |
| 2017-01-20 | $14.90 | $14.90 | 200 |
| 2017-01-19 | $14.63 | $14.63 | 4,000 |
| 2017-01-18 | $14.79 | $14.79 | 7,600 |
| 2017-01-17 | $15.86 | $15.86 | 8,100 |
| 2017-01-13 | $16.22 | $16.22 | 1,500 |
| 2017-01-12 | $16.13 | $16.13 | 1,900 |
| 2017-01-11 | $16.25 | $16.25 | 2,100 |
| 2017-01-10 | $16.50 | $16.50 | 4,100 |
| 2017-01-09 | $16.35 | $16.35 | 1,700 |
| 2017-01-06 | $16.25 | $16.25 | 500 |
| 2017-01-05 | $16.28 | $16.28 | 5,800 |
| 2017-01-04 | $16.03 | $16.03 | 5,700 |
| 2017-01-03 | $15.95 | $15.95 | 10,300 |