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
- 2009-05-05 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 | $6.75 | $6.75 | 112 |
| 2017-12-28 | $5.40 | $5.40 | 4 |
| 2017-12-27 | $5.40 | $5.40 | 0 |
| 2017-12-26 | $5.40 | $5.40 | 0 |
| 2017-12-22 | $5.40 | $5.40 | 0 |
| 2017-12-21 | $5.40 | $5.40 | 86 |
| 2017-12-20 | $5.40 | $5.40 | 29 |
| 2017-12-19 | $5.40 | $5.40 | 31 |
| 2017-12-18 | $6.09 | $6.09 | 403 |
| 2017-12-15 | $6.30 | $6.30 | 122 |
| 2017-12-14 | $5.70 | $5.70 | 175 |
| 2017-12-13 | $5.40 | $5.40 | 0 |
| 2017-12-12 | $5.40 | $5.40 | 177 |
| 2017-12-11 | $8.10 | $8.10 | 0 |
| 2017-12-08 | $8.10 | $8.10 | 199 |
| 2017-12-07 | $8.10 | $8.10 | 287 |
| 2017-12-06 | $7.50 | $7.50 | 11 |
| 2017-12-05 | $6.00 | $6.00 | 67 |
| 2017-12-04 | $6.48 | $6.48 | 26 |
| 2017-12-01 | $5.40 | $5.40 | 71 |
| 2017-11-30 | $4.50 | $4.50 | 0 |
| 2017-11-29 | $4.50 | $4.50 | 3 |
| 2017-11-28 | $5.10 | $5.10 | 137 |
| 2017-11-27 | $6.30 | $6.30 | 0 |
| 2017-11-24 | $6.30 | $6.30 | 0 |
| 2017-11-22 | $6.30 | $6.30 | 1 |
| 2017-11-21 | $7.50 | $7.50 | 18 |
| 2017-11-20 | $4.80 | $4.80 | 0 |
| 2017-11-17 | $4.80 | $4.80 | 36 |
| 2017-11-16 | $7.50 | $7.50 | 111 |
| 2017-11-15 | $7.20 | $7.20 | 403 |
| 2017-11-14 | $5.40 | $5.40 | 0 |
| 2017-11-13 | $5.40 | $5.40 | 0 |
| 2017-11-10 | $5.40 | $5.40 | 0 |
| 2017-11-09 | $5.40 | $5.40 | 0 |
| 2017-11-08 | $5.40 | $5.40 | 33 |
| 2017-11-07 | $5.70 | $5.70 | 331 |
| 2017-11-06 | $4.50 | $4.50 | 19 |
| 2017-11-03 | $6.00 | $6.00 | 1 |
| 2017-11-02 | $8.40 | $8.40 | 39 |
| 2017-11-01 | $8.40 | $8.40 | 249 |
| 2017-10-31 | $7.35 | $7.35 | 0 |
| 2017-10-30 | $7.35 | $7.35 | 92 |
| 2017-10-27 | $5.10 | $5.10 | 0 |
| 2017-10-26 | $5.10 | $5.10 | 25 |
| 2017-10-25 | $6.00 | $6.00 | 70 |
| 2017-10-24 | $7.20 | $7.20 | 22 |
| 2017-10-23 | $7.50 | $7.50 | 0 |
| 2017-10-20 | $7.50 | $7.50 | 421 |
| 2017-10-19 | $7.50 | $7.50 | 119 |
| 2017-10-18 | $8.40 | $8.40 | 138 |
| 2017-10-17 | $7.50 | $7.50 | 92 |
| 2017-10-16 | $5.70 | $5.70 | 83 |
| 2017-10-13 | $5.70 | $5.70 | 184 |
| 2017-10-12 | $6.00 | $6.00 | 43 |
| 2017-10-11 | $6.00 | $6.00 | 142 |
| 2017-10-10 | $5.97 | $5.97 | 373 |
| 2017-10-09 | $6.96 | $6.96 | 170 |
| 2017-10-06 | $5.94 | $5.94 | 852 |
| 2017-10-05 | $5.10 | $5.10 | 19 |
| 2017-10-04 | $6.87 | $6.87 | 80 |
| 2017-10-03 | $7.47 | $7.47 | 140 |
| 2017-10-02 | $5.97 | $5.97 | 90 |
| 2017-09-29 | $6.00 | $6.00 | 69 |
| 2017-09-28 | $6.60 | $6.60 | 0 |
| 2017-09-27 | $6.60 | $6.60 | 106 |
| 2017-09-26 | $5.40 | $5.40 | 115 |
| 2017-09-25 | $4.20 | $4.20 | 0 |
| 2017-09-22 | $4.20 | $4.20 | 58 |
| 2017-09-21 | $4.20 | $4.20 | 0 |
| 2017-09-20 | $4.23 | $4.23 | 0 |
| 2017-09-19 | $4.23 | $4.23 | 0 |
| 2017-09-18 | $4.23 | $4.23 | 3 |
| 2017-09-15 | $6.90 | $6.90 | 0 |
| 2017-09-14 | $6.90 | $6.90 | 51 |
| 2017-09-13 | $6.00 | $6.00 | 250 |
| 2017-09-12 | $7.50 | $7.50 | 436 |
| 2017-09-11 | $4.80 | $4.80 | 99 |
| 2017-09-08 | $5.70 | $5.70 | 130 |
| 2017-09-07 | $4.80 | $4.80 | 0 |
| 2017-09-06 | $4.80 | $4.80 | 249 |
| 2017-09-05 | $4.29 | $4.29 | 12 |
| 2017-09-01 | $4.20 | $4.20 | 0 |
| 2017-08-31 | $4.20 | $4.20 | 9 |
| 2017-08-30 | $5.10 | $5.10 | 1 |
| 2017-08-29 | $5.10 | $5.10 | 28 |
| 2017-08-28 | $3.90 | $3.90 | 252 |
| 2017-08-25 | $4.50 | $4.50 | 0 |
| 2017-08-24 | $4.50 | $4.50 | 95 |
| 2017-08-23 | $4.50 | $4.50 | 14 |
| 2017-08-22 | $4.50 | $4.50 | 106 |
| 2017-08-21 | $4.50 | $4.50 | 89 |
| 2017-08-18 | $4.80 | $4.80 | 0 |
| 2017-08-17 | $4.80 | $4.80 | 0 |
| 2017-08-16 | $4.80 | $4.80 | 91 |
| 2017-08-15 | $4.80 | $4.80 | 208 |
| 2017-08-14 | $5.10 | $5.10 | 66 |
| 2017-08-11 | $4.50 | $4.50 | 349 |
| 2017-08-10 | $3.90 | $3.90 | 684 |
| 2017-08-09 | $4.50 | $4.50 | 6 |
| 2017-08-08 | $4.50 | $4.50 | 0 |
| 2017-08-07 | $4.50 | $4.50 | 0 |
| 2017-08-04 | $4.50 | $4.50 | 59 |
| 2017-08-03 | $4.50 | $4.50 | 66 |
| 2017-08-02 | $4.20 | $4.20 | 33 |
| 2017-08-01 | $4.80 | $4.80 | 709 |
| 2017-07-31 | $4.20 | $4.20 | 350 |
| 2017-07-28 | $4.50 | $4.50 | 49 |
| 2017-07-27 | $4.20 | $4.20 | 18 |
| 2017-07-26 | $5.10 | $5.10 | 0 |
| 2017-07-25 | $5.10 | $5.10 | 312 |
| 2017-07-24 | $4.20 | $4.20 | 6 |
| 2017-07-21 | $4.50 | $4.50 | 0 |
| 2017-07-20 | $4.80 | $4.80 | 140 |
| 2017-07-19 | $4.50 | $4.50 | 49 |
| 2017-07-18 | $4.50 | $4.50 | 0 |
| 2017-07-17 | $4.50 | $4.50 | 0 |
| 2017-07-14 | $4.50 | $4.50 | 6 |
| 2017-07-13 | $5.10 | $5.10 | 0 |
| 2017-07-12 | $5.10 | $5.10 | 356 |
| 2017-07-11 | $4.50 | $4.50 | 0 |
| 2017-07-10 | $4.50 | $4.50 | 20 |
| 2017-07-07 | $5.10 | $5.10 | 0 |
| 2017-07-06 | $5.10 | $5.10 | 166 |
| 2017-07-05 | $5.10 | $5.10 | 83 |
| 2017-07-03 | $4.50 | $4.50 | 223 |
| 2017-06-30 | $4.56 | $4.56 | 104 |
| 2017-06-29 | $4.50 | $4.50 | 0 |
| 2017-06-28 | $4.50 | $4.50 | 34 |
| 2017-06-27 | $4.80 | $4.80 | 6 |
| 2017-06-26 | $4.80 | $4.80 | 193 |
| 2017-06-23 | $4.95 | $4.95 | 261 |
| 2017-06-22 | $4.80 | $4.80 | 106 |
| 2017-06-21 | $5.10 | $5.10 | 0 |
| 2017-06-20 | $5.10 | $5.10 | 333 |
| 2017-06-19 | $5.10 | $5.10 | 69 |
| 2017-06-16 | $4.80 | $4.80 | 46 |
| 2017-06-15 | $5.07 | $5.07 | 16 |
| 2017-06-14 | $5.10 | $5.10 | 0 |
| 2017-06-13 | $5.10 | $5.10 | 0 |
| 2017-06-12 | $5.10 | $5.10 | 182 |
| 2017-06-09 | $5.10 | $5.10 | 319 |
| 2017-06-08 | $5.40 | $5.40 | 1,095 |
| 2017-06-07 | $5.40 | $5.40 | 100 |
| 2017-06-06 | $5.10 | $5.10 | 1,587 |
| 2017-06-05 | $5.10 | $5.10 | 621 |
| 2017-06-02 | $5.10 | $5.10 | 573 |
| 2017-06-01 | $6.27 | $6.27 | 995 |
| 2017-05-31 | $9.60 | $9.60 | 9,812 |
| 2017-05-30 | $3.90 | $3.90 | 380 |
| 2017-05-26 | $4.80 | $4.80 | 0 |
| 2017-05-25 | $4.80 | $4.80 | 99 |
| 2017-05-24 | $4.80 | $4.80 | 407 |
| 2017-05-23 | $4.89 | $4.89 | 59 |
| 2017-05-22 | $4.80 | $4.80 | 0 |
| 2017-05-19 | $4.80 | $4.80 | 3 |
| 2017-05-18 | $5.10 | $5.10 | 84 |
| 2017-05-17 | $5.10 | $5.10 | 99 |
| 2017-05-16 | $6.00 | $6.00 | 117 |
| 2017-05-15 | $6.00 | $6.00 | 634 |
| 2017-05-12 | $4.80 | $4.80 | 782 |
| 2017-05-11 | $4.86 | $4.86 | 582 |
| 2017-05-10 | $5.40 | $5.40 | 685 |
| 2017-05-09 | $5.10 | $5.10 | 1,315 |
| 2017-05-08 | $4.80 | $4.80 | 199 |
| 2017-05-05 | $6.00 | $6.00 | 16 |
| 2017-05-04 | $6.30 | $6.30 | 70 |
| 2017-05-03 | $6.30 | $6.30 | 99 |
| 2017-05-02 | $6.21 | $6.21 | 21 |
| 2017-05-01 | $6.00 | $6.00 | 546 |
| 2017-04-28 | $6.60 | $6.60 | 171 |
| 2017-04-27 | $6.30 | $6.30 | 319 |
| 2017-04-26 | $5.13 | $5.13 | 202 |
| 2017-04-25 | $5.40 | $5.40 | 599 |
| 2017-04-24 | $5.10 | $5.10 | 276 |
| 2017-04-21 | $5.10 | $5.10 | 263 |
| 2017-04-20 | $5.40 | $5.40 | 109 |
| 2017-04-19 | $5.40 | $5.40 | 510 |
| 2017-04-18 | $5.40 | $5.40 | 284 |
| 2017-04-17 | $5.40 | $5.40 | 358 |
| 2017-04-13 | $6.00 | $6.00 | 667 |
| 2017-04-12 | $7.05 | $7.05 | 276 |
| 2017-04-11 | $5.85 | $5.85 | 2,074 |
| 2017-04-10 | $6.00 | $6.00 | 922 |
| 2017-04-07 | $6.30 | $6.30 | 970 |
| 2017-04-06 | $7.50 | $7.50 | 706 |
| 2017-04-05 | $7.50 | $7.50 | 1,056 |
| 2017-04-04 | $7.80 | $7.80 | 476 |
| 2017-04-03 | $9.30 | $9.30 | 686 |
| 2017-03-31 | $9.00 | $9.00 | 1,370 |
| 2017-03-30 | $9.60 | $9.60 | 77 |
| 2017-03-29 | $9.00 | $9.00 | 356 |
| 2017-03-28 | $8.40 | $8.40 | 473 |
| 2017-03-27 | $10.20 | $10.20 | 507 |
| 2017-03-24 | $8.10 | $8.10 | 1,438 |
| 2017-03-23 | $10.50 | $10.50 | 750 |
| 2017-03-22 | $9.30 | $9.30 | 3,087 |
| 2017-03-21 | $11.19 | $11.19 | 1,938 |
| 2017-03-20 | $12.60 | $12.60 | 2,256 |
| 2017-03-17 | $9.00 | $9.00 | 6,832 |
| 2017-03-16 | $5.10 | $5.10 | 3,361 |
| 2017-03-15 | $3.90 | $3.90 | 800 |
| 2017-03-14 | $3.93 | $3.93 | 2,968 |
| 2017-03-13 | $4.50 | $4.50 | 2,725 |
| 2017-03-10 | $3.90 | $3.90 | 1,372 |
| 2017-03-09 | $3.15 | $3.15 | 469 |
| 2017-03-08 | $3.30 | $3.30 | 625 |
| 2017-03-07 | $3.30 | $3.30 | 1,096 |
| 2017-03-06 | $3.30 | $3.30 | 752 |
| 2017-03-03 | $3.30 | $3.30 | 546 |
| 2017-03-02 | $2.70 | $2.70 | 1,239 |
| 2017-03-01 | $3.60 | $3.60 | 1,571 |
| 2017-02-28 | $3.00 | $3.00 | 1,453 |
| 2017-02-27 | $2.40 | $2.40 | 686 |
| 2017-02-24 | $2.70 | $2.70 | 824 |
| 2017-02-23 | $2.10 | $2.10 | 369 |
| 2017-02-22 | $2.10 | $2.10 | 333 |
| 2017-02-21 | $2.10 | $2.10 | 760 |
| 2017-02-17 | $1.80 | $1.80 | 84 |
| 2017-02-16 | $1.50 | $1.50 | 40 |
| 2017-02-15 | $2.70 | $2.70 | 3,408 |
| 2017-02-14 | $2.10 | $2.10 | 857 |
| 2017-02-13 | $2.10 | $2.10 | 4,290 |
| 2017-02-10 | $4.20 | $4.20 | 14,895 |
| 2017-02-09 | $1.80 | $1.80 | 2,042 |
| 2017-02-08 | $2.10 | $2.10 | 12,306 |
| 2017-02-07 | $1.50 | $1.50 | 0 |
| 2017-02-06 | $1.50 | $1.50 | 234 |
| 2017-02-03 | $1.50 | $1.50 | 166 |
| 2017-02-02 | $1.20 | $1.20 | 1,106 |
| 2017-02-01 | $1.50 | $1.50 | 108 |
| 2017-01-31 | $0.90 | $0.90 | 0 |
| 2017-01-30 | $0.90 | $0.90 | 500 |
| 2017-01-27 | $1.20 | $1.20 | 1,834 |
| 2017-01-26 | $0.90 | $0.90 | 614 |
| 2017-01-25 | $0.60 | $0.60 | 0 |
| 2017-01-24 | $0.90 | $0.90 | 108 |
| 2017-01-23 | $0.60 | $0.60 | 7 |
| 2017-01-20 | $0.75 | $0.75 | 0 |
| 2017-01-19 | $0.75 | $0.75 | 0 |
| 2017-01-18 | $0.75 | $0.75 | 0 |
| 2017-01-17 | $0.75 | $0.75 | 0 |
| 2017-01-13 | $0.75 | $0.75 | 0 |
| 2017-01-12 | $0.75 | $0.75 | 0 |
| 2017-01-11 | $0.75 | $0.75 | 0 |
| 2017-01-10 | $0.75 | $0.75 | 14 |
| 2017-01-09 | $0.90 | $0.90 | 0 |
| 2017-01-06 | $0.90 | $0.90 | 0 |
| 2017-01-05 | $0.90 | $0.90 | 0 |
| 2017-01-04 | $0.90 | $0.90 | 0 |
| 2017-01-03 | $0.90 | $0.90 | 66 |