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
- 2013-06-27 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 | $9.22 | $9.22 | 14,452 |
| 2017-12-28 | $8.66 | $8.66 | 21,368 |
| 2017-12-27 | $8.47 | $8.47 | 10,529 |
| 2017-12-26 | $8.62 | $8.62 | 17,342 |
| 2017-12-22 | $8.34 | $8.34 | 20,232 |
| 2017-12-21 | $8.07 | $8.07 | 27,045 |
| 2017-12-20 | $7.76 | $7.76 | 71,845 |
| 2017-12-19 | $7.94 | $7.94 | 13,110 |
| 2017-12-18 | $8.04 | $8.04 | 38,606 |
| 2017-12-15 | $7.73 | $7.73 | 56,980 |
| 2017-12-14 | $7.41 | $7.41 | 41,703 |
| 2017-12-13 | $7.35 | $7.35 | 18,993 |
| 2017-12-12 | $7.30 | $7.30 | 14,864 |
| 2017-12-11 | $7.44 | $7.44 | 54,813 |
| 2017-12-08 | $7.51 | $7.51 | 26,735 |
| 2017-12-07 | $7.26 | $7.26 | 12,903 |
| 2017-12-06 | $7.56 | $7.56 | 34,993 |
| 2017-12-05 | $7.57 | $7.57 | 16,413 |
| 2017-12-04 | $7.49 | $7.49 | 14,039 |
| 2017-12-01 | $7.37 | $7.37 | 17,239 |
| 2017-11-30 | $7.41 | $7.41 | 6,400 |
| 2017-11-29 | $7.43 | $7.43 | 45,006 |
| 2017-11-28 | $7.54 | $7.54 | 8,361 |
| 2017-11-27 | $7.20 | $7.20 | 36,232 |
| 2017-11-24 | $7.26 | $7.26 | 4,026 |
| 2017-11-22 | $7.02 | $7.02 | 9,600 |
| 2017-11-21 | $6.96 | $6.96 | 12,903 |
| 2017-11-20 | $6.76 | $6.76 | 10,529 |
| 2017-11-17 | $6.78 | $6.78 | 9,600 |
| 2017-11-16 | $6.67 | $6.67 | 8,464 |
| 2017-11-15 | $6.60 | $6.60 | 14,142 |
| 2017-11-14 | $6.77 | $6.77 | 9,600 |
| 2017-11-13 | $6.68 | $6.68 | 9,393 |
| 2017-11-10 | $6.64 | $6.64 | 13,419 |
| 2017-11-09 | $6.65 | $6.65 | 19,303 |
| 2017-11-08 | $6.74 | $6.74 | 31,277 |
| 2017-11-07 | $6.74 | $6.74 | 24,361 |
| 2017-11-06 | $7.05 | $7.05 | 13,523 |
| 2017-11-03 | $7.05 | $7.05 | 17,548 |
| 2017-11-02 | $7.28 | $7.28 | 8,671 |
| 2017-11-01 | $7.32 | $7.32 | 18,374 |
| 2017-10-31 | $7.09 | $7.09 | 14,142 |
| 2017-10-30 | $7.31 | $7.31 | 7,639 |
| 2017-10-27 | $7.39 | $7.39 | 11,974 |
| 2017-10-26 | $7.01 | $7.01 | 14,555 |
| 2017-10-25 | $7.23 | $7.23 | 11,355 |
| 2017-10-24 | $7.35 | $7.35 | 10,839 |
| 2017-10-23 | $7.56 | $7.56 | 6,710 |
| 2017-10-20 | $7.61 | $7.61 | 10,426 |
| 2017-10-19 | $7.57 | $7.57 | 36,851 |
| 2017-10-18 | $7.47 | $7.47 | 6,503 |
| 2017-10-17 | $7.74 | $7.74 | 10,116 |
| 2017-10-16 | $7.90 | $7.90 | 4,129 |
| 2017-10-13 | $7.93 | $7.93 | 16,413 |
| 2017-10-12 | $7.91 | $7.91 | 12,284 |
| 2017-10-11 | $7.75 | $7.75 | 4,542 |
| 2017-10-10 | $7.46 | $7.46 | 7,432 |
| 2017-10-09 | $7.31 | $7.31 | 6,710 |
| 2017-10-06 | $7.27 | $7.27 | 5,677 |
| 2017-10-05 | $7.01 | $7.01 | 5,884 |
| 2017-10-04 | $6.88 | $6.88 | 15,897 |
| 2017-10-03 | $7.01 | $7.01 | 12,181 |
| 2017-10-02 | $6.83 | $6.83 | 9,393 |
| 2017-09-29 | $6.87 | $6.87 | 5,161 |
| 2017-09-28 | $6.74 | $6.74 | 10,426 |
| 2017-09-27 | $6.81 | $6.81 | 6,503 |
| 2017-09-26 | $7.07 | $7.07 | 8,361 |
| 2017-09-25 | $6.98 | $6.98 | 12,387 |
| 2017-09-22 | $7.08 | $7.08 | 3,097 |
| 2017-09-21 | $6.96 | $6.96 | 6,297 |
| 2017-09-20 | $6.93 | $6.93 | 5,471 |
| 2017-09-19 | $6.94 | $6.94 | 13,110 |
| 2017-09-18 | $6.90 | $6.90 | 44,284 |
| 2017-09-15 | $7.31 | $7.31 | 8,258 |
| 2017-09-14 | $7.36 | $7.36 | 13,626 |
| 2017-09-13 | $7.64 | $7.64 | 8,052 |
| 2017-09-12 | $7.80 | $7.80 | 4,129 |
| 2017-09-11 | $7.70 | $7.70 | 7,432 |
| 2017-09-08 | $7.85 | $7.85 | 25,393 |
| 2017-09-07 | $7.97 | $7.97 | 11,768 |
| 2017-09-06 | $7.76 | $7.76 | 11,458 |
| 2017-09-05 | $7.98 | $7.98 | 7,123 |
| 2017-09-01 | $7.99 | $7.99 | 7,226 |
| 2017-08-31 | $7.99 | $7.99 | 7,329 |
| 2017-08-30 | $7.79 | $7.79 | 6,503 |
| 2017-08-29 | $7.98 | $7.98 | 10,323 |
| 2017-08-28 | $7.94 | $7.94 | 4,335 |
| 2017-08-25 | $7.94 | $7.94 | 6,916 |
| 2017-08-24 | $7.83 | $7.83 | 6,813 |
| 2017-08-23 | $7.69 | $7.69 | 11,871 |
| 2017-08-22 | $7.67 | $7.67 | 2,994 |
| 2017-08-21 | $7.54 | $7.54 | 11,045 |
| 2017-08-18 | $7.67 | $7.67 | 10,529 |
| 2017-08-17 | $7.51 | $7.51 | 4,129 |
| 2017-08-16 | $7.64 | $7.64 | 8,464 |
| 2017-08-15 | $7.46 | $7.46 | 4,232 |
| 2017-08-14 | $7.57 | $7.57 | 6,503 |
| 2017-08-11 | $7.43 | $7.43 | 7,123 |
| 2017-08-10 | $7.33 | $7.33 | 10,839 |
| 2017-08-09 | $7.41 | $7.41 | 10,426 |
| 2017-08-08 | $7.48 | $7.48 | 6,503 |
| 2017-08-07 | $7.48 | $7.48 | 7,226 |
| 2017-08-04 | $7.31 | $7.31 | 6,916 |
| 2017-08-03 | $7.48 | $7.48 | 9,084 |
| 2017-08-02 | $7.61 | $7.61 | 10,735 |
| 2017-08-01 | $7.74 | $7.74 | 7,845 |
| 2017-07-31 | $7.58 | $7.58 | 6,813 |
| 2017-07-28 | $7.73 | $7.73 | 5,264 |
| 2017-07-27 | $7.78 | $7.78 | 3,200 |
| 2017-07-26 | $7.85 | $7.85 | 5,058 |
| 2017-07-25 | $7.69 | $7.69 | 5,161 |
| 2017-07-24 | $7.79 | $7.79 | 5,884 |
| 2017-07-21 | $7.62 | $7.62 | 8,155 |
| 2017-07-20 | $7.75 | $7.75 | 29,006 |
| 2017-07-19 | $7.60 | $7.60 | 3,716 |
| 2017-07-18 | $7.76 | $7.76 | 5,471 |
| 2017-07-17 | $7.84 | $7.84 | 76,800 |
| 2017-07-14 | $7.90 | $7.90 | 2,787 |
| 2017-07-13 | $7.70 | $7.70 | 3,510 |
| 2017-07-12 | $7.28 | $7.28 | 5,677 |
| 2017-07-11 | $7.22 | $7.22 | 4,645 |
| 2017-07-10 | $7.27 | $7.27 | 7,432 |
| 2017-07-07 | $7.62 | $7.62 | 6,710 |
| 2017-07-06 | $7.68 | $7.68 | 9,290 |
| 2017-07-05 | $7.18 | $7.18 | 1,135 |
| 2017-07-03 | $7.85 | $7.85 | 6,901 |
| 2017-06-30 | $8.21 | $8.21 | 6,169 |
| 2017-06-29 | $8.27 | $8.27 | 2,823 |
| 2017-06-28 | $8.18 | $8.18 | 6,797 |
| 2017-06-27 | $8.27 | $8.27 | 38,272 |
| 2017-06-26 | $8.22 | $8.22 | 13,594 |
| 2017-06-23 | $7.88 | $7.88 | 14,430 |
| 2017-06-22 | $8.04 | $8.04 | 5,437 |
| 2017-06-21 | $7.93 | $7.93 | 8,156 |
| 2017-06-20 | $7.57 | $7.57 | 8,575 |
| 2017-06-19 | $7.72 | $7.72 | 6,692 |
| 2017-06-16 | $7.70 | $7.70 | 11,502 |
| 2017-06-15 | $7.75 | $7.75 | 96,202 |
| 2017-06-14 | $7.98 | $7.98 | 5,647 |
| 2017-06-13 | $7.92 | $7.92 | 8,156 |
| 2017-06-12 | $8.07 | $8.07 | 5,019 |
| 2017-06-09 | $7.98 | $7.98 | 5,542 |
| 2017-06-08 | $8.96 | $8.96 | 8,888 |
| 2017-06-07 | $8.22 | $8.22 | 6,483 |
| 2017-06-06 | $8.17 | $8.17 | 17,254 |
| 2017-06-05 | $8.63 | $8.63 | 15,790 |
| 2017-06-02 | $8.34 | $8.34 | 9,620 |
| 2017-06-01 | $8.43 | $8.43 | 7,738 |
| 2017-05-31 | $8.22 | $8.22 | 7,529 |
| 2017-05-30 | $8.31 | $8.31 | 13,385 |
| 2017-05-26 | $8.68 | $8.68 | 9,725 |
| 2017-05-25 | $8.39 | $8.39 | 8,993 |
| 2017-05-24 | $8.57 | $8.57 | 5,228 |
| 2017-05-23 | $8.42 | $8.42 | 10,038 |
| 2017-05-22 | $8.41 | $8.41 | 6,901 |
| 2017-05-19 | $8.51 | $8.51 | 5,647 |
| 2017-05-18 | $8.30 | $8.30 | 6,588 |
| 2017-05-17 | $8.37 | $8.37 | 43,604 |
| 2017-05-16 | $8.67 | $8.67 | 10,561 |
| 2017-05-15 | $8.46 | $8.46 | 10,248 |
| 2017-05-12 | $8.70 | $8.70 | 6,588 |
| 2017-05-11 | $8.56 | $8.56 | 8,052 |
| 2017-05-10 | $8.52 | $8.52 | 6,065 |
| 2017-05-09 | $8.53 | $8.53 | 7,215 |
| 2017-05-08 | $8.42 | $8.42 | 9,202 |
| 2017-05-05 | $8.44 | $8.44 | 8,052 |
| 2017-05-04 | $8.12 | $8.12 | 10,143 |
| 2017-05-03 | $8.33 | $8.33 | 5,751 |
| 2017-05-02 | $8.37 | $8.37 | 4,078 |
| 2017-05-01 | $8.27 | $8.27 | 4,392 |
| 2017-04-28 | $8.23 | $8.23 | 6,169 |
| 2017-04-27 | $8.89 | $8.89 | 4,078 |
| 2017-04-26 | $8.85 | $8.85 | 5,647 |
| 2017-04-25 | $8.51 | $8.51 | 4,706 |
| 2017-04-24 | $8.61 | $8.61 | 35,344 |
| 2017-04-21 | $7.96 | $7.96 | 17,149 |
| 2017-04-20 | $9.09 | $9.09 | 3,974 |
| 2017-04-19 | $8.86 | $8.86 | 2,510 |
| 2017-04-18 | $10.18 | $10.18 | 6,588 |
| 2017-04-17 | $8.37 | $8.37 | 34,716 |
| 2017-04-13 | $7.87 | $7.87 | 8,261 |
| 2017-04-12 | $9.10 | $9.10 | 5,960 |
| 2017-04-11 | $10.52 | $10.52 | 2,510 |
| 2017-04-10 | $9.28 | $9.28 | 3,032 |
| 2017-04-07 | $10.22 | $10.22 | 5,333 |
| 2017-04-06 | $10.47 | $10.47 | 3,974 |
| 2017-04-05 | $11.48 | $11.48 | 8,470 |
| 2017-04-04 | $12.23 | $12.23 | 7,738 |
| 2017-04-03 | $12.91 | $12.91 | 33,775 |
| 2017-03-31 | $12.80 | $12.80 | 4,392 |
| 2017-03-30 | $11.71 | $11.71 | 6,274 |
| 2017-03-29 | $11.10 | $11.10 | 5,542 |
| 2017-03-28 | $11.83 | $11.83 | 5,019 |
| 2017-03-27 | $9.68 | $9.68 | 3,869 |
| 2017-03-24 | $9.95 | $9.95 | 6,274 |
| 2017-03-23 | $10.41 | $10.41 | 5,960 |
| 2017-03-22 | $10.35 | $10.35 | 8,365 |
| 2017-03-21 | $10.66 | $10.66 | 4,706 |
| 2017-03-20 | $10.34 | $10.34 | 5,647 |
| 2017-03-17 | $10.40 | $10.40 | 31,998 |
| 2017-03-16 | $10.19 | $10.19 | 8,784 |
| 2017-03-15 | $10.17 | $10.17 | 34,716 |
| 2017-03-14 | $9.64 | $9.64 | 10,980 |
| 2017-03-13 | $10.05 | $10.05 | 19,240 |
| 2017-03-10 | $9.64 | $9.64 | 2,823 |
| 2017-03-09 | $9.49 | $9.49 | 11,502 |
| 2017-03-08 | $9.47 | $9.47 | 24,050 |
| 2017-03-07 | $9.96 | $9.96 | 6,065 |
| 2017-03-06 | $10.05 | $10.05 | 6,692 |
| 2017-03-03 | $9.98 | $9.98 | 5,751 |
| 2017-03-02 | $9.61 | $9.61 | 11,607 |
| 2017-03-01 | $9.73 | $9.73 | 8,261 |
| 2017-02-28 | $9.52 | $9.52 | 3,869 |
| 2017-02-27 | $9.96 | $9.96 | 3,451 |
| 2017-02-24 | $10.10 | $10.10 | 2,614 |
| 2017-02-23 | $10.05 | $10.05 | 5,647 |
| 2017-02-22 | $9.90 | $9.90 | 6,692 |
| 2017-02-21 | $9.99 | $9.99 | 3,451 |
| 2017-02-17 | $9.91 | $9.91 | 4,183 |
| 2017-02-16 | $10.18 | $10.18 | 3,346 |
| 2017-02-15 | $10.23 | $10.23 | 3,346 |
| 2017-02-14 | $10.04 | $10.04 | 8,470 |
| 2017-02-13 | $9.96 | $9.96 | 5,333 |
| 2017-02-10 | $9.85 | $9.85 | 4,706 |
| 2017-02-09 | $9.81 | $9.81 | 14,639 |
| 2017-02-08 | $9.68 | $9.68 | 5,960 |
| 2017-02-07 | $9.72 | $9.72 | 14,744 |
| 2017-02-06 | $9.86 | $9.86 | 6,588 |
| 2017-02-03 | $9.90 | $9.90 | 4,078 |
| 2017-02-02 | $9.57 | $9.57 | 9,097 |
| 2017-02-01 | $9.68 | $9.68 | 4,915 |
| 2017-01-31 | $9.59 | $9.59 | 4,810 |
| 2017-01-30 | $9.76 | $9.76 | 15,685 |
| 2017-01-27 | $9.81 | $9.81 | 15,581 |
| 2017-01-26 | $9.94 | $9.94 | 8,052 |
| 2017-01-25 | $10.14 | $10.14 | 16,103 |
| 2017-01-24 | $9.97 | $9.97 | 10,666 |
| 2017-01-23 | $10.01 | $10.01 | 29,906 |
| 2017-01-20 | $9.47 | $9.47 | 13,489 |
| 2017-01-19 | $9.67 | $9.67 | 9,829 |
| 2017-01-18 | $9.56 | $9.56 | 18,613 |
| 2017-01-17 | $9.75 | $9.75 | 79,889 |
| 2017-01-13 | $9.50 | $9.50 | 30,429 |
| 2017-01-12 | $9.56 | $9.56 | 43,814 |
| 2017-01-11 | $9.21 | $9.21 | 5,437 |
| 2017-01-10 | $9.20 | $9.20 | 5,019 |
| 2017-01-09 | $9.32 | $9.32 | 32,207 |
| 2017-01-06 | $9.32 | $9.32 | 7,529 |
| 2017-01-05 | $9.32 | $9.32 | 8,993 |
| 2017-01-04 | $9.27 | $9.27 | 9,829 |
| 2017-01-03 | $9.16 | $9.16 | 27,919 |