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
- 2012-08-21 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 | $8.20 | $8.20 | 0 |
| 2017-12-28 | $8.20 | $8.20 | 2,100 |
| 2017-12-27 | $8.20 | $8.20 | 2,400 |
| 2017-12-26 | $8.20 | $8.20 | 1,900 |
| 2017-12-22 | $8.22 | $8.22 | 0 |
| 2017-12-21 | $8.22 | $8.22 | 3,400 |
| 2017-12-20 | $8.50 | $8.50 | 0 |
| 2017-12-19 | $8.50 | $8.50 | 0 |
| 2017-12-18 | $8.50 | $8.50 | 400 |
| 2017-12-15 | $8.00 | $8.00 | 2,000 |
| 2017-12-14 | $7.95 | $7.95 | 1,400 |
| 2017-12-13 | $7.90 | $7.90 | 0 |
| 2017-12-12 | $7.90 | $7.90 | 900 |
| 2017-12-11 | $7.89 | $7.89 | 200 |
| 2017-12-08 | $8.00 | $8.00 | 0 |
| 2017-12-07 | $8.00 | $8.00 | 0 |
| 2017-12-06 | $8.00 | $8.00 | 500 |
| 2017-12-05 | $7.90 | $7.90 | 0 |
| 2017-12-04 | $7.90 | $7.90 | 0 |
| 2017-12-01 | $7.90 | $7.90 | 200 |
| 2017-11-30 | $7.90 | $7.90 | 1,100 |
| 2017-11-29 | $7.90 | $7.90 | 1,000 |
| 2017-11-28 | $7.80 | $7.80 | 1,200 |
| 2017-11-27 | $7.40 | $7.40 | 0 |
| 2017-11-24 | $7.40 | $7.40 | 0 |
| 2017-11-22 | $7.40 | $7.40 | 0 |
| 2017-11-21 | $7.40 | $7.40 | 0 |
| 2017-11-20 | $7.40 | $7.40 | 0 |
| 2017-11-17 | $7.40 | $7.40 | 200 |
| 2017-11-16 | $7.50 | $7.50 | 0 |
| 2017-11-15 | $7.50 | $7.50 | 0 |
| 2017-11-14 | $7.50 | $7.50 | 0 |
| 2017-11-13 | $7.50 | $7.50 | 100 |
| 2017-11-10 | $7.40 | $7.40 | 0 |
| 2017-11-09 | $7.40 | $7.40 | 9,500 |
| 2017-11-08 | $7.40 | $7.40 | 0 |
| 2017-11-07 | $7.40 | $7.40 | 0 |
| 2017-11-06 | $7.40 | $7.40 | 200 |
| 2017-11-03 | $7.35 | $7.35 | 9,000 |
| 2017-11-02 | $7.30 | $7.30 | 0 |
| 2017-11-01 | $7.30 | $7.30 | 0 |
| 2017-10-31 | $7.30 | $7.30 | 20,000 |
| 2017-10-30 | $7.20 | $7.20 | 5,700 |
| 2017-10-27 | $7.20 | $7.20 | 21,000 |
| 2017-10-26 | $7.16 | $7.16 | 0 |
| 2017-10-25 | $7.16 | $7.16 | 300 |
| 2017-10-24 | $7.05 | $7.05 | 2,000 |
| 2017-10-23 | $7.20 | $7.20 | 0 |
| 2017-10-20 | $7.20 | $7.20 | 500 |
| 2017-10-19 | $7.30 | $7.30 | 0 |
| 2017-10-18 | $7.30 | $7.30 | 0 |
| 2017-10-17 | $7.30 | $7.30 | 0 |
| 2017-10-16 | $7.30 | $7.30 | 0 |
| 2017-10-13 | $7.30 | $7.30 | 0 |
| 2017-10-12 | $7.30 | $7.30 | 0 |
| 2017-10-11 | $7.30 | $7.30 | 0 |
| 2017-10-10 | $7.30 | $7.30 | 0 |
| 2017-10-09 | $7.30 | $7.30 | 0 |
| 2017-10-06 | $7.30 | $7.30 | 0 |
| 2017-10-05 | $7.30 | $7.30 | 0 |
| 2017-10-04 | $7.30 | $7.30 | 0 |
| 2017-10-03 | $7.30 | $7.30 | 1,200 |
| 2017-10-02 | $7.12 | $7.11 | 24,400 |
| 2017-09-29 | $7.18 | $7.18 | 0 |
| 2017-09-28 | $7.18 | $7.18 | 0 |
| 2017-09-27 | $7.18 | $7.18 | 0 |
| 2017-09-26 | $7.18 | $7.18 | 0 |
| 2017-09-25 | $7.18 | $7.18 | 0 |
| 2017-09-22 | $7.18 | $7.18 | 0 |
| 2017-09-21 | $7.18 | $7.18 | 0 |
| 2017-09-20 | $7.18 | $7.18 | 100 |
| 2017-09-19 | $7.18 | $7.18 | 0 |
| 2017-09-18 | $7.18 | $7.18 | 0 |
| 2017-09-15 | $7.18 | $7.18 | 0 |
| 2017-09-14 | $7.18 | $7.18 | 0 |
| 2017-09-13 | $7.18 | $7.18 | 0 |
| 2017-09-12 | $7.18 | $7.18 | 1,400 |
| 2017-09-11 | $7.15 | $7.15 | 900 |
| 2017-09-08 | $7.10 | $7.10 | 0 |
| 2017-09-07 | $7.10 | $7.10 | 0 |
| 2017-09-06 | $7.10 | $7.10 | 200 |
| 2017-09-05 | $7.00 | $7.00 | 1,500 |
| 2017-09-01 | $7.15 | $7.15 | 0 |
| 2017-08-31 | $7.15 | $7.15 | 0 |
| 2017-08-30 | $7.15 | $7.15 | 12,700 |
| 2017-08-29 | $6.90 | $6.90 | 400 |
| 2017-08-28 | $7.18 | $7.18 | 0 |
| 2017-08-25 | $7.18 | $7.18 | 0 |
| 2017-08-24 | $7.18 | $7.18 | 0 |
| 2017-08-23 | $7.18 | $7.18 | 0 |
| 2017-08-22 | $7.18 | $7.18 | 0 |
| 2017-08-21 | $7.18 | $7.18 | 0 |
| 2017-08-18 | $7.18 | $7.18 | 0 |
| 2017-08-17 | $7.18 | $7.18 | 0 |
| 2017-08-16 | $7.18 | $7.18 | 0 |
| 2017-08-15 | $7.18 | $7.18 | 0 |
| 2017-08-14 | $7.18 | $7.18 | 0 |
| 2017-08-11 | $7.18 | $7.18 | 100 |
| 2017-08-10 | $6.90 | $6.90 | 0 |
| 2017-08-09 | $6.90 | $6.90 | 0 |
| 2017-08-08 | $6.90 | $6.90 | 0 |
| 2017-08-07 | $6.90 | $6.90 | 0 |
| 2017-08-04 | $6.90 | $6.90 | 0 |
| 2017-08-03 | $6.90 | $6.90 | 0 |
| 2017-08-02 | $6.90 | $6.90 | 0 |
| 2017-08-01 | $6.90 | $6.90 | 5,000 |
| 2017-07-31 | $6.94 | $6.94 | 0 |
| 2017-07-28 | $6.94 | $6.94 | 300 |
| 2017-07-27 | $6.95 | $6.95 | 0 |
| 2017-07-26 | $6.95 | $6.95 | 0 |
| 2017-07-25 | $6.95 | $6.95 | 100 |
| 2017-07-24 | $6.95 | $6.95 | 200 |
| 2017-07-21 | $7.18 | $7.18 | 0 |
| 2017-07-20 | $7.18 | $7.18 | 400 |
| 2017-07-19 | $6.95 | $6.95 | 200 |
| 2017-07-18 | $7.00 | $7.00 | 0 |
| 2017-07-17 | $7.00 | $7.00 | 200 |
| 2017-07-14 | $6.95 | $6.95 | 0 |
| 2017-07-13 | $6.95 | $6.95 | 0 |
| 2017-07-12 | $6.95 | $6.95 | 8,000 |
| 2017-07-11 | $7.15 | $7.15 | 0 |
| 2017-07-10 | $7.15 | $7.15 | 0 |
| 2017-07-07 | $7.15 | $7.15 | 200 |
| 2017-07-06 | $7.19 | $7.19 | 400 |
| 2017-07-05 | $7.20 | $7.20 | 100 |
| 2017-07-03 | $7.15 | $7.15 | 0 |
| 2017-06-30 | $7.15 | $7.15 | 200 |
| 2017-06-29 | $7.25 | $7.25 | 500 |
| 2017-06-28 | $7.20 | $7.20 | 400 |
| 2017-06-27 | $7.00 | $7.00 | 200 |
| 2017-06-26 | $7.00 | $7.00 | 0 |
| 2017-06-23 | $7.00 | $7.00 | 0 |
| 2017-06-22 | $7.00 | $7.00 | 400 |
| 2017-06-21 | $7.00 | $7.00 | 500 |
| 2017-06-20 | $6.50 | $6.50 | 0 |
| 2017-06-19 | $6.50 | $6.50 | 0 |
| 2017-06-16 | $6.50 | $6.50 | 0 |
| 2017-06-15 | $6.50 | $6.50 | 0 |
| 2017-06-14 | $6.50 | $6.50 | 0 |
| 2017-06-13 | $6.50 | $6.50 | 0 |
| 2017-06-12 | $6.50 | $6.50 | 0 |
| 2017-06-09 | $6.50 | $6.50 | 0 |
| 2017-06-08 | $6.50 | $6.50 | 0 |
| 2017-06-07 | $6.50 | $6.50 | 0 |
| 2017-06-06 | $6.50 | $6.50 | 100 |
| 2017-06-05 | $6.50 | $6.50 | 0 |
| 2017-06-02 | $6.50 | $6.50 | 0 |
| 2017-06-01 | $6.50 | $6.50 | 0 |
| 2017-05-31 | $6.50 | $6.50 | 200 |
| 2017-05-30 | $6.50 | $6.50 | 100 |
| 2017-05-26 | $6.35 | $6.35 | 0 |
| 2017-05-25 | $6.35 | $6.35 | 0 |
| 2017-05-24 | $6.35 | $6.35 | 0 |
| 2017-05-23 | $6.35 | $6.35 | 0 |
| 2017-05-22 | $6.35 | $6.35 | 0 |
| 2017-05-19 | $6.35 | $6.35 | 0 |
| 2017-05-18 | $6.35 | $6.35 | 500 |
| 2017-05-17 | $6.40 | $6.40 | 0 |
| 2017-05-16 | $6.40 | $6.40 | 300 |
| 2017-05-15 | $6.40 | $6.40 | 0 |
| 2017-05-12 | $6.40 | $6.40 | 0 |
| 2017-05-11 | $6.40 | $6.40 | 0 |
| 2017-05-10 | $6.40 | $6.40 | 0 |
| 2017-05-09 | $6.40 | $6.40 | 0 |
| 2017-05-08 | $6.40 | $6.40 | 1,100 |
| 2017-05-05 | $6.34 | $6.34 | 0 |
| 2017-05-04 | $6.34 | $6.34 | 0 |
| 2017-05-03 | $6.34 | $6.34 | 300 |
| 2017-05-02 | $6.40 | $6.40 | 1,100 |
| 2017-05-01 | $6.10 | $6.10 | 0 |
| 2017-04-28 | $6.10 | $6.10 | 0 |
| 2017-04-27 | $6.10 | $6.10 | 0 |
| 2017-04-26 | $6.10 | $6.10 | 0 |
| 2017-04-25 | $6.10 | $6.10 | 0 |
| 2017-04-24 | $6.10 | $6.10 | 0 |
| 2017-04-21 | $6.10 | $6.10 | 200 |
| 2017-04-20 | $6.15 | $6.15 | 0 |
| 2017-04-19 | $6.15 | $6.15 | 0 |
| 2017-04-18 | $6.15 | $6.15 | 0 |
| 2017-04-17 | $6.15 | $6.15 | 400 |
| 2017-04-13 | $6.25 | $6.25 | 0 |
| 2017-04-12 | $6.25 | $6.25 | 0 |
| 2017-04-11 | $6.25 | $6.25 | 20,100 |
| 2017-04-10 | $6.25 | $6.25 | 0 |
| 2017-04-07 | $6.25 | $6.25 | 0 |
| 2017-04-06 | $6.25 | $6.25 | 7,200 |
| 2017-04-05 | $6.30 | $6.30 | 300 |
| 2017-04-04 | $6.35 | $6.35 | 0 |
| 2017-04-03 | $6.35 | $6.35 | 1,700 |
| 2017-03-31 | $6.50 | $6.50 | 0 |
| 2017-03-30 | $6.50 | $6.50 | 0 |
| 2017-03-29 | $6.50 | $6.50 | 0 |
| 2017-03-28 | $6.50 | $6.50 | 0 |
| 2017-03-27 | $6.50 | $6.50 | 0 |
| 2017-03-24 | $6.50 | $6.50 | 800 |
| 2017-03-23 | $6.50 | $6.50 | 0 |
| 2017-03-22 | $6.50 | $6.50 | 600 |
| 2017-03-21 | $6.50 | $6.50 | 400 |
| 2017-03-20 | $6.43 | $6.43 | 400 |
| 2017-03-17 | $6.53 | $6.53 | 800 |
| 2017-03-16 | $6.70 | $6.70 | 0 |
| 2017-03-15 | $6.70 | $6.70 | 0 |
| 2017-03-14 | $6.70 | $6.70 | 0 |
| 2017-03-13 | $6.70 | $6.70 | 0 |
| 2017-03-10 | $6.70 | $6.70 | 0 |
| 2017-03-09 | $6.70 | $6.70 | 100 |
| 2017-03-08 | $6.70 | $6.70 | 0 |
| 2017-03-07 | $6.70 | $6.70 | 0 |
| 2017-03-06 | $6.70 | $6.70 | 0 |
| 2017-03-03 | $6.70 | $6.70 | 400 |
| 2017-03-02 | $6.60 | $6.60 | 0 |
| 2017-03-01 | $6.60 | $6.60 | 0 |
| 2017-02-28 | $6.60 | $6.60 | 0 |
| 2017-02-27 | $6.60 | $6.60 | 100 |
| 2017-02-24 | $6.60 | $6.60 | 100 |
| 2017-02-23 | $6.70 | $6.70 | 0 |
| 2017-02-22 | $6.70 | $6.70 | 0 |
| 2017-02-21 | $6.70 | $6.70 | 400 |
| 2017-02-17 | $6.49 | $6.49 | 1,400 |
| 2017-02-16 | $6.70 | $6.70 | 100 |
| 2017-02-15 | $6.70 | $6.70 | 2,700 |
| 2017-02-14 | $6.45 | $6.45 | 100 |
| 2017-02-13 | $6.00 | $6.00 | 0 |
| 2017-02-10 | $6.00 | $6.00 | 0 |
| 2017-02-09 | $6.00 | $6.00 | 0 |
| 2017-02-08 | $6.00 | $6.00 | 0 |
| 2017-02-07 | $6.00 | $6.00 | 0 |
| 2017-02-06 | $6.00 | $6.00 | 0 |
| 2017-02-03 | $6.00 | $6.00 | 0 |
| 2017-02-02 | $6.00 | $6.00 | 2,400 |
| 2017-02-01 | $6.00 | $6.00 | 0 |
| 2017-01-31 | $6.00 | $6.00 | 100 |
| 2017-01-30 | $5.90 | $5.90 | 3,200 |
| 2017-01-27 | $6.00 | $6.00 | 1,300 |
| 2017-01-26 | $5.85 | $5.85 | 0 |
| 2017-01-25 | $5.85 | $5.85 | 0 |
| 2017-01-24 | $5.85 | $5.85 | 1,000 |
| 2017-01-23 | $6.00 | $6.00 | 100 |
| 2017-01-20 | $5.99 | $5.99 | 1,300 |
| 2017-01-19 | $5.80 | $5.80 | 2,000 |
| 2017-01-18 | $5.80 | $5.80 | 0 |
| 2017-01-17 | $5.80 | $5.80 | 0 |
| 2017-01-13 | $5.80 | $5.80 | 2,700 |
| 2017-01-12 | $5.81 | $5.81 | 100 |
| 2017-01-11 | $6.00 | $6.00 | 0 |
| 2017-01-10 | $6.00 | $6.00 | 0 |
| 2017-01-09 | $6.00 | $6.00 | 600 |
| 2017-01-06 | $6.00 | $6.00 | 0 |
| 2017-01-05 | $6.00 | $6.00 | 0 |
| 2017-01-04 | $6.00 | $6.00 | 0 |
| 2017-01-03 | $6.00 | $6.00 | 0 |