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
- 2008-06-24 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 | $7.26 | $7.95 | 0 |
| 2017-12-28 | $7.26 | $7.95 | 0 |
| 2017-12-27 | $7.26 | $7.95 | 0 |
| 2017-12-26 | $7.26 | $7.95 | 0 |
| 2017-12-22 | $7.26 | $7.95 | 0 |
| 2017-12-21 | $7.26 | $7.95 | 700 |
| 2017-12-20 | $7.47 | $8.18 | 9,100 |
| 2017-12-19 | $7.35 | $8.05 | 88,300 |
| 2017-12-18 | $7.30 | $8.00 | 387,100 |
| 2017-12-15 | $7.28 | $7.98 | 0 |
| 2017-12-14 | $7.28 | $7.98 | 0 |
| 2017-12-13 | $7.28 | $7.98 | 142,800 |
| 2017-12-12 | $7.11 | $7.79 | 100,000 |
| 2017-12-11 | $7.11 | $7.79 | 0 |
| 2017-12-08 | $7.11 | $7.79 | 0 |
| 2017-12-07 | $7.11 | $7.79 | 0 |
| 2017-12-06 | $7.11 | $7.79 | 0 |
| 2017-12-05 | $7.11 | $7.79 | 50,000 |
| 2017-12-04 | $7.08 | $7.76 | 0 |
| 2017-12-01 | $7.08 | $7.76 | 0 |
| 2017-11-30 | $7.08 | $7.76 | 0 |
| 2017-11-29 | $7.08 | $7.76 | 602,600 |
| 2017-11-28 | $6.79 | $7.44 | 1,060,200 |
| 2017-11-27 | $6.85 | $7.51 | 298,700 |
| 2017-11-24 | $6.83 | $7.48 | 0 |
| 2017-11-22 | $6.83 | $7.48 | 614,000 |
| 2017-11-21 | $6.38 | $6.99 | 0 |
| 2017-11-20 | $6.38 | $6.99 | 0 |
| 2017-11-17 | $6.38 | $6.99 | 0 |
| 2017-11-16 | $6.38 | $6.99 | 4,500 |
| 2017-11-15 | $6.38 | $6.99 | 0 |
| 2017-11-14 | $6.38 | $6.99 | 82,000 |
| 2017-11-13 | $6.38 | $6.99 | 0 |
| 2017-11-10 | $6.38 | $6.99 | 0 |
| 2017-11-09 | $6.38 | $6.99 | 1,589,700 |
| 2017-11-08 | $6.89 | $7.55 | 77,300 |
| 2017-11-07 | $6.89 | $7.55 | 0 |
| 2017-11-06 | $6.89 | $7.55 | 0 |
| 2017-11-03 | $6.89 | $7.55 | 0 |
| 2017-11-02 | $6.89 | $7.55 | 0 |
| 2017-11-01 | $6.89 | $7.55 | 0 |
| 2017-10-31 | $6.89 | $7.55 | 0 |
| 2017-10-30 | $6.89 | $7.55 | 200,000 |
| 2017-10-27 | $6.54 | $7.17 | 0 |
| 2017-10-26 | $6.54 | $7.17 | 0 |
| 2017-10-25 | $6.54 | $7.17 | 0 |
| 2017-10-24 | $6.54 | $7.17 | 0 |
| 2017-10-23 | $6.54 | $7.17 | 0 |
| 2017-10-20 | $6.54 | $7.17 | 0 |
| 2017-10-19 | $6.54 | $7.17 | 0 |
| 2017-10-18 | $6.54 | $7.17 | 0 |
| 2017-10-17 | $6.54 | $7.17 | 309,200 |
| 2017-10-16 | $6.41 | $7.02 | 0 |
| 2017-10-13 | $6.41 | $7.02 | 0 |
| 2017-10-12 | $6.41 | $7.02 | 46,300 |
| 2017-10-11 | $6.41 | $7.02 | 1,800 |
| 2017-10-10 | $6.52 | $7.14 | 0 |
| 2017-10-09 | $6.52 | $7.14 | 0 |
| 2017-10-06 | $6.52 | $7.14 | 440,000 |
| 2017-10-05 | $6.44 | $7.06 | 0 |
| 2017-10-04 | $6.44 | $7.06 | 200,000 |
| 2017-10-03 | $6.44 | $7.06 | 54,000 |
| 2017-10-02 | $6.44 | $7.06 | 2,400,000 |
| 2017-09-29 | $6.46 | $7.08 | 20,100 |
| 2017-09-28 | $6.44 | $7.06 | 0 |
| 2017-09-27 | $6.44 | $7.06 | 0 |
| 2017-09-26 | $6.44 | $6.97 | 0 |
| 2017-09-25 | $6.44 | $6.97 | 0 |
| 2017-09-22 | $6.44 | $6.97 | 0 |
| 2017-09-21 | $6.44 | $6.97 | 0 |
| 2017-09-20 | $6.44 | $6.97 | 600,100 |
| 2017-09-19 | $6.44 | $6.97 | 1,600 |
| 2017-09-18 | $6.22 | $6.73 | 0 |
| 2017-09-15 | $6.22 | $6.73 | 0 |
| 2017-09-14 | $6.22 | $6.73 | 0 |
| 2017-09-13 | $6.22 | $6.73 | 0 |
| 2017-09-12 | $6.22 | $6.73 | 237,500 |
| 2017-09-11 | $5.95 | $6.44 | 5,100 |
| 2017-09-08 | $5.95 | $6.44 | 0 |
| 2017-09-07 | $5.95 | $6.44 | 0 |
| 2017-09-06 | $5.95 | $6.44 | 0 |
| 2017-09-05 | $5.95 | $6.44 | 0 |
| 2017-09-01 | $5.95 | $6.44 | 0 |
| 2017-08-31 | $5.95 | $6.44 | 0 |
| 2017-08-30 | $5.95 | $6.44 | 0 |
| 2017-08-29 | $5.95 | $6.44 | 0 |
| 2017-08-28 | $5.95 | $6.44 | 1,900 |
| 2017-08-25 | $5.97 | $6.46 | 0 |
| 2017-08-24 | $5.97 | $6.46 | 52,000 |
| 2017-08-23 | $6.11 | $6.61 | 200,000 |
| 2017-08-22 | $6.13 | $6.63 | 50,000 |
| 2017-08-21 | $6.13 | $6.63 | 342,400 |
| 2017-08-18 | $6.31 | $6.83 | 0 |
| 2017-08-17 | $6.31 | $6.83 | 150,000 |
| 2017-08-16 | $6.31 | $6.83 | 0 |
| 2017-08-15 | $6.31 | $6.83 | 417,700 |
| 2017-08-14 | $6.21 | $6.72 | 439,400 |
| 2017-08-11 | $6.21 | $6.72 | 610,000 |
| 2017-08-10 | $6.16 | $6.67 | 221,300 |
| 2017-08-09 | $6.25 | $6.76 | 0 |
| 2017-08-08 | $6.25 | $6.76 | 0 |
| 2017-08-07 | $6.25 | $6.76 | 0 |
| 2017-08-04 | $6.25 | $6.76 | 11,800 |
| 2017-08-03 | $6.25 | $6.76 | 0 |
| 2017-08-02 | $6.25 | $6.76 | 0 |
| 2017-08-01 | $6.25 | $6.76 | 0 |
| 2017-07-31 | $6.25 | $6.76 | 100,000 |
| 2017-07-28 | $6.25 | $6.76 | 700 |
| 2017-07-27 | $6.40 | $6.93 | 0 |
| 2017-07-26 | $6.40 | $6.93 | 0 |
| 2017-07-25 | $6.40 | $6.93 | 309,000 |
| 2017-07-24 | $6.36 | $6.88 | 150,000 |
| 2017-07-21 | $6.36 | $6.88 | 0 |
| 2017-07-20 | $6.36 | $6.88 | 0 |
| 2017-07-19 | $6.36 | $6.88 | 0 |
| 2017-07-18 | $6.36 | $6.88 | 411,500 |
| 2017-07-17 | $6.49 | $7.02 | 100,000 |
| 2017-07-14 | $6.49 | $7.02 | 100,000 |
| 2017-07-13 | $6.49 | $7.02 | 179,700 |
| 2017-07-12 | $6.58 | $7.12 | 0 |
| 2017-07-11 | $6.58 | $7.12 | 0 |
| 2017-07-10 | $6.58 | $7.12 | 50,000 |
| 2017-07-07 | $6.82 | $7.38 | 0 |
| 2017-07-06 | $6.82 | $7.38 | 0 |
| 2017-07-05 | $6.82 | $7.38 | 245,200 |
| 2017-07-03 | $6.82 | $7.38 | 70,000 |
| 2017-06-30 | $6.63 | $7.17 | 80,000 |
| 2017-06-29 | $6.63 | $7.17 | 50,000 |
| 2017-06-28 | $6.54 | $7.08 | 80,000 |
| 2017-06-27 | $6.54 | $7.08 | 250,000 |
| 2017-06-26 | $6.55 | $7.09 | 67,000 |
| 2017-06-23 | $6.60 | $7.14 | 0 |
| 2017-06-22 | $6.60 | $7.14 | 0 |
| 2017-06-21 | $6.60 | $7.14 | 0 |
| 2017-06-20 | $6.60 | $7.14 | 305,600 |
| 2017-06-19 | $6.60 | $7.14 | 0 |
| 2017-06-16 | $6.60 | $7.14 | 0 |
| 2017-06-15 | $6.60 | $7.14 | 0 |
| 2017-06-14 | $6.60 | $7.14 | 88,000 |
| 2017-06-13 | $6.60 | $7.14 | 73,900 |
| 2017-06-12 | $6.60 | $7.14 | 0 |
| 2017-06-09 | $6.60 | $7.14 | 2,900 |
| 2017-06-08 | $6.60 | $7.14 | 80,000 |
| 2017-06-07 | $6.60 | $7.14 | 80,000 |
| 2017-06-06 | $6.44 | $6.97 | 1,000 |
| 2017-06-05 | $6.31 | $6.83 | 30,000 |
| 2017-06-02 | $6.31 | $6.83 | 83,000 |
| 2017-06-01 | $6.31 | $6.83 | 0 |
| 2017-05-31 | $6.31 | $6.83 | 0 |
| 2017-05-30 | $6.31 | $6.83 | 0 |
| 2017-05-26 | $6.31 | $6.83 | 0 |
| 2017-05-25 | $6.31 | $6.83 | 0 |
| 2017-05-24 | $6.31 | $6.83 | 0 |
| 2017-05-23 | $6.31 | $6.83 | 0 |
| 2017-05-22 | $6.31 | $6.83 | 400 |
| 2017-05-19 | $6.19 | $6.70 | 0 |
| 2017-05-18 | $6.19 | $6.70 | 101,900 |
| 2017-05-17 | $6.19 | $6.70 | 18,000 |
| 2017-05-16 | $6.32 | $6.84 | 200,000 |
| 2017-05-15 | $6.43 | $6.96 | 68,200 |
| 2017-05-12 | $6.43 | $6.96 | 0 |
| 2017-05-11 | $6.43 | $6.96 | 0 |
| 2017-05-10 | $6.43 | $6.96 | 0 |
| 2017-05-09 | $6.43 | $6.96 | 0 |
| 2017-05-08 | $6.43 | $6.96 | 0 |
| 2017-05-05 | $6.43 | $6.96 | 0 |
| 2017-05-04 | $6.43 | $6.96 | 0 |
| 2017-05-03 | $6.43 | $6.96 | 0 |
| 2017-05-02 | $6.43 | $6.96 | 0 |
| 2017-05-01 | $6.43 | $6.96 | 200 |
| 2017-04-28 | $6.45 | $6.98 | 0 |
| 2017-04-27 | $6.45 | $6.98 | 204,100 |
| 2017-04-26 | $6.44 | $6.97 | 0 |
| 2017-04-25 | $6.44 | $6.97 | 297,100 |
| 2017-04-24 | $6.33 | $6.85 | 187,300 |
| 2017-04-21 | $6.28 | $6.80 | 22,000 |
| 2017-04-20 | $6.19 | $6.70 | 550,100 |
| 2017-04-19 | $6.11 | $6.61 | 984,900 |
| 2017-04-18 | $5.98 | $6.47 | 82,200 |
| 2017-04-17 | $5.98 | $6.47 | 0 |
| 2017-04-13 | $5.98 | $6.47 | 270,000 |
| 2017-04-12 | $6.23 | $6.74 | 0 |
| 2017-04-11 | $6.23 | $6.74 | 0 |
| 2017-04-10 | $6.23 | $6.74 | 0 |
| 2017-04-07 | $6.23 | $6.74 | 100,000 |
| 2017-04-06 | $6.23 | $6.74 | 0 |
| 2017-04-05 | $6.23 | $6.74 | 150,000 |
| 2017-04-04 | $6.23 | $6.74 | 238,000 |
| 2017-04-03 | $6.36 | $6.88 | 0 |
| 2017-03-31 | $6.36 | $6.88 | 100 |
| 2017-03-30 | $6.40 | $6.93 | 179,800 |
| 2017-03-29 | $6.39 | $6.91 | 0 |
| 2017-03-28 | $6.39 | $6.83 | 0 |
| 2017-03-27 | $6.39 | $6.83 | 500 |
| 2017-03-24 | $6.61 | $7.06 | 0 |
| 2017-03-23 | $6.61 | $7.06 | 0 |
| 2017-03-22 | $6.61 | $7.06 | 0 |
| 2017-03-21 | $6.61 | $7.06 | 0 |
| 2017-03-20 | $6.61 | $7.06 | 0 |
| 2017-03-17 | $6.61 | $7.06 | 0 |
| 2017-03-16 | $6.61 | $7.06 | 0 |
| 2017-03-15 | $6.61 | $7.06 | 0 |
| 2017-03-14 | $6.61 | $7.06 | 0 |
| 2017-03-13 | $6.61 | $7.06 | 12,000 |
| 2017-03-10 | $6.61 | $7.06 | 0 |
| 2017-03-09 | $6.61 | $7.06 | 0 |
| 2017-03-08 | $6.61 | $7.06 | 125,000 |
| 2017-03-07 | $6.69 | $7.15 | 0 |
| 2017-03-06 | $6.69 | $7.15 | 125,000 |
| 2017-03-03 | $6.69 | $7.15 | 0 |
| 2017-03-02 | $6.69 | $7.15 | 0 |
| 2017-03-01 | $6.69 | $7.15 | 0 |
| 2017-02-28 | $6.69 | $7.15 | 500 |
| 2017-02-27 | $6.88 | $7.35 | 0 |
| 2017-02-24 | $6.88 | $7.35 | 0 |
| 2017-02-23 | $6.88 | $7.35 | 0 |
| 2017-02-22 | $6.88 | $7.35 | 0 |
| 2017-02-21 | $6.88 | $7.35 | 154,000 |
| 2017-02-17 | $6.74 | $7.20 | 0 |
| 2017-02-16 | $6.74 | $7.20 | 100,000 |
| 2017-02-15 | $6.74 | $7.20 | 20,000 |
| 2017-02-14 | $6.74 | $7.20 | 0 |
| 2017-02-13 | $6.74 | $7.20 | 0 |
| 2017-02-10 | $6.74 | $7.20 | 245,000 |
| 2017-02-09 | $6.54 | $6.99 | 200 |
| 2017-02-08 | $6.67 | $7.13 | 0 |
| 2017-02-07 | $6.67 | $7.13 | 0 |
| 2017-02-06 | $6.67 | $7.13 | 175,000 |
| 2017-02-03 | $6.92 | $7.39 | 1,172,100 |
| 2017-02-02 | $6.51 | $6.95 | 1,573,000 |
| 2017-02-01 | $6.50 | $6.94 | 0 |
| 2017-01-31 | $6.50 | $6.94 | 2,111,200 |
| 2017-01-30 | $6.50 | $6.94 | 0 |
| 2017-01-27 | $6.50 | $6.94 | 50,000 |
| 2017-01-26 | $6.40 | $6.84 | 1,500 |
| 2017-01-25 | $6.15 | $6.57 | 50,000 |
| 2017-01-24 | $6.15 | $6.57 | 0 |
| 2017-01-23 | $6.15 | $6.57 | 0 |
| 2017-01-20 | $6.15 | $6.57 | 0 |
| 2017-01-19 | $6.15 | $6.57 | 0 |
| 2017-01-18 | $6.15 | $6.57 | 0 |
| 2017-01-17 | $6.15 | $6.57 | 0 |
| 2017-01-13 | $6.15 | $6.57 | 0 |
| 2017-01-12 | $6.15 | $6.57 | 0 |
| 2017-01-11 | $6.15 | $6.57 | 0 |
| 2017-01-10 | $6.15 | $6.57 | 0 |
| 2017-01-09 | $6.15 | $6.57 | 0 |
| 2017-01-06 | $6.15 | $6.57 | 0 |
| 2017-01-05 | $6.15 | $6.57 | 0 |
| 2017-01-04 | $6.15 | $6.57 | 500,000 |
| 2017-01-03 | $6.15 | $6.57 | 0 |