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
- 2007-05-17 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 | $8.18 | $8.18 | 0 |
| 2017-12-28 | $8.18 | $8.18 | 557 |
| 2017-12-27 | $8.25 | $8.25 | 0 |
| 2017-12-26 | $8.25 | $8.25 | 1 |
| 2017-12-22 | $8.25 | $8.25 | 118 |
| 2017-12-21 | $5.25 | $5.25 | 0 |
| 2017-12-20 | $5.25 | $5.25 | 0 |
| 2017-12-19 | $5.25 | $5.25 | 0 |
| 2017-12-18 | $5.25 | $5.25 | 26 |
| 2017-12-15 | $5.25 | $5.25 | 0 |
| 2017-12-14 | $5.25 | $5.25 | 0 |
| 2017-12-13 | $5.25 | $5.25 | 20 |
| 2017-12-12 | $5.25 | $5.25 | 0 |
| 2017-12-11 | $5.25 | $5.25 | 14 |
| 2017-12-08 | $5.25 | $5.25 | 0 |
| 2017-12-07 | $6.75 | $6.75 | 16 |
| 2017-12-06 | $7.31 | $7.31 | 0 |
| 2017-12-05 | $7.31 | $7.31 | 0 |
| 2017-12-04 | $7.31 | $7.31 | 0 |
| 2017-12-01 | $7.31 | $7.31 | 13 |
| 2017-11-30 | $6.75 | $6.75 | 47 |
| 2017-11-29 | $6.75 | $6.75 | 0 |
| 2017-11-28 | $6.75 | $6.75 | 6 |
| 2017-11-27 | $6.75 | $6.75 | 63 |
| 2017-11-24 | $5.25 | $5.25 | 0 |
| 2017-11-22 | $5.25 | $5.25 | 0 |
| 2017-11-21 | $5.25 | $5.25 | 0 |
| 2017-11-20 | $5.25 | $5.25 | 20 |
| 2017-11-17 | $6.00 | $6.00 | 0 |
| 2017-11-16 | $6.00 | $6.00 | 0 |
| 2017-11-15 | $6.00 | $6.00 | 66 |
| 2017-11-14 | $6.08 | $6.08 | 0 |
| 2017-11-13 | $6.08 | $6.08 | 0 |
| 2017-11-10 | $6.08 | $6.08 | 0 |
| 2017-11-09 | $6.08 | $6.08 | 0 |
| 2017-11-08 | $6.08 | $6.08 | 0 |
| 2017-11-07 | $6.08 | $6.08 | 0 |
| 2017-11-06 | $6.08 | $6.08 | 3 |
| 2017-11-03 | $6.75 | $6.75 | 0 |
| 2017-11-02 | $6.75 | $6.75 | 0 |
| 2017-11-01 | $6.75 | $6.75 | 0 |
| 2017-10-31 | $6.75 | $6.75 | 0 |
| 2017-10-30 | $6.75 | $6.75 | 0 |
| 2017-10-27 | $6.75 | $6.75 | 0 |
| 2017-10-26 | $6.75 | $6.75 | 0 |
| 2017-10-25 | $6.75 | $6.75 | 0 |
| 2017-10-24 | $6.75 | $6.75 | 0 |
| 2017-10-23 | $6.75 | $6.75 | 0 |
| 2017-10-20 | $6.75 | $6.75 | 0 |
| 2017-10-19 | $6.75 | $6.75 | 135 |
| 2017-10-18 | $9.60 | $9.60 | 0 |
| 2017-10-17 | $9.75 | $9.75 | 672 |
| 2017-10-16 | $5.25 | $5.25 | 0 |
| 2017-10-13 | $6.00 | $6.00 | 0 |
| 2017-10-12 | $6.00 | $6.00 | 0 |
| 2017-10-11 | $6.00 | $6.00 | 53 |
| 2017-10-10 | $6.00 | $6.00 | 39 |
| 2017-10-09 | $6.00 | $6.00 | 0 |
| 2017-10-06 | $6.00 | $6.00 | 0 |
| 2017-10-05 | $6.00 | $6.00 | 0 |
| 2017-10-04 | $6.00 | $6.00 | 0 |
| 2017-10-03 | $6.00 | $6.00 | 0 |
| 2017-10-02 | $6.00 | $6.00 | 0 |
| 2017-09-29 | $6.00 | $6.00 | 13 |
| 2017-09-28 | $6.75 | $6.75 | 0 |
| 2017-09-27 | $6.75 | $6.75 | 0 |
| 2017-09-26 | $6.75 | $6.75 | 0 |
| 2017-09-25 | $6.75 | $6.75 | 66 |
| 2017-09-22 | $6.75 | $6.75 | 1 |
| 2017-09-21 | $10.50 | $10.50 | 0 |
| 2017-09-20 | $10.50 | $10.50 | 0 |
| 2017-09-19 | $10.50 | $10.50 | 0 |
| 2017-09-18 | $10.50 | $10.50 | 0 |
| 2017-09-15 | $10.50 | $10.50 | 0 |
| 2017-09-14 | $10.50 | $10.50 | 0 |
| 2017-09-13 | $10.50 | $10.50 | 153 |
| 2017-09-12 | $5.77 | $5.77 | 0 |
| 2017-09-11 | $5.77 | $5.77 | 0 |
| 2017-09-08 | $5.77 | $5.77 | 0 |
| 2017-09-07 | $5.77 | $5.77 | 20 |
| 2017-09-06 | $4.50 | $4.50 | 0 |
| 2017-09-05 | $4.50 | $4.50 | 120 |
| 2017-09-01 | $7.50 | $7.50 | 26 |
| 2017-08-31 | $7.50 | $7.50 | 0 |
| 2017-08-30 | $7.50 | $7.50 | 0 |
| 2017-08-29 | $7.50 | $7.50 | 0 |
| 2017-08-28 | $7.50 | $7.50 | 178 |
| 2017-08-25 | $6.75 | $6.75 | 1 |
| 2017-08-24 | $6.75 | $6.75 | 2 |
| 2017-08-23 | $7.50 | $7.50 | 0 |
| 2017-08-22 | $3.90 | $3.90 | 820 |
| 2017-08-21 | $7.69 | $7.69 | 0 |
| 2017-08-18 | $7.69 | $7.69 | 0 |
| 2017-08-17 | $7.69 | $7.69 | 0 |
| 2017-08-16 | $7.69 | $7.69 | 0 |
| 2017-08-15 | $7.69 | $7.69 | 0 |
| 2017-08-14 | $7.69 | $7.69 | 0 |
| 2017-08-11 | $7.69 | $7.69 | 0 |
| 2017-08-10 | $7.69 | $7.69 | 0 |
| 2017-08-09 | $9.08 | $9.08 | 49 |
| 2017-08-08 | $7.50 | $7.50 | 133 |
| 2017-08-07 | $6.75 | $6.75 | 0 |
| 2017-08-04 | $6.75 | $6.75 | 15 |
| 2017-08-03 | $5.25 | $5.25 | 0 |
| 2017-08-02 | $7.28 | $7.28 | 0 |
| 2017-08-01 | $7.28 | $7.28 | 0 |
| 2017-07-31 | $7.28 | $7.28 | 0 |
| 2017-07-28 | $7.28 | $7.28 | 0 |
| 2017-07-27 | $7.28 | $7.28 | 0 |
| 2017-07-26 | $7.28 | $7.28 | 0 |
| 2017-07-25 | $7.28 | $7.28 | 0 |
| 2017-07-24 | $7.28 | $7.28 | 0 |
| 2017-07-21 | $7.28 | $7.28 | 0 |
| 2017-07-20 | $7.28 | $7.28 | 0 |
| 2017-07-19 | $7.28 | $7.28 | 0 |
| 2017-07-18 | $7.28 | $7.28 | 0 |
| 2017-07-17 | $7.50 | $7.50 | 0 |
| 2017-07-14 | $7.50 | $7.50 | 0 |
| 2017-07-13 | $7.50 | $7.50 | 0 |
| 2017-07-12 | $7.50 | $7.50 | 0 |
| 2017-07-11 | $7.50 | $7.50 | 0 |
| 2017-07-10 | $7.50 | $7.50 | 1 |
| 2017-07-07 | $7.50 | $7.50 | 0 |
| 2017-07-06 | $8.25 | $8.25 | 34 |
| 2017-07-05 | $6.75 | $6.75 | 33 |
| 2017-07-03 | $8.25 | $8.25 | 46 |
| 2017-06-30 | $6.75 | $6.75 | 193 |
| 2017-06-29 | $4.50 | $4.50 | 0 |
| 2017-06-28 | $4.50 | $4.50 | 0 |
| 2017-06-27 | $4.50 | $4.50 | 0 |
| 2017-06-26 | $4.50 | $4.50 | 301 |
| 2017-06-23 | $4.50 | $4.50 | 205 |
| 2017-06-22 | $6.75 | $6.75 | 0 |
| 2017-06-21 | $6.75 | $6.75 | 281 |
| 2017-06-20 | $6.75 | $6.75 | 715 |
| 2017-06-19 | $3.00 | $3.00 | 0 |
| 2017-06-16 | $3.75 | $3.75 | 0 |
| 2017-06-15 | $3.75 | $3.75 | 383 |
| 2017-06-14 | $5.25 | $5.25 | 0 |
| 2017-06-13 | $5.25 | $5.25 | 513 |
| 2017-06-12 | $5.25 | $5.25 | 0 |
| 2017-06-09 | $5.25 | $5.25 | 2 |
| 2017-06-08 | $5.25 | $5.25 | 1 |
| 2017-06-07 | $5.25 | $5.25 | 246 |
| 2017-06-06 | $3.00 | $3.00 | 69 |
| 2017-06-05 | $4.50 | $4.50 | 0 |
| 2017-06-02 | $4.50 | $4.50 | 0 |
| 2017-06-01 | $5.25 | $5.25 | 54 |
| 2017-05-31 | $5.25 | $5.25 | 0 |
| 2017-05-30 | $5.25 | $5.25 | 125 |
| 2017-05-26 | $4.50 | $4.50 | 318 |
| 2017-05-25 | $3.75 | $3.75 | 570 |
| 2017-05-24 | $4.50 | $4.50 | 0 |
| 2017-05-23 | $4.50 | $4.50 | 0 |
| 2017-05-22 | $4.50 | $4.50 | 68 |
| 2017-05-19 | $4.50 | $4.50 | 188 |
| 2017-05-18 | $3.00 | $3.00 | 41 |
| 2017-05-17 | $3.00 | $3.00 | 526 |
| 2017-05-16 | $3.00 | $3.00 | 2,065 |
| 2017-05-15 | $3.00 | $3.00 | 893 |
| 2017-05-12 | $4.50 | $4.50 | 0 |
| 2017-05-11 | $4.50 | $4.50 | 0 |
| 2017-05-10 | $4.50 | $4.50 | 1,355 |
| 2017-05-09 | $3.75 | $3.75 | 1,173 |
| 2017-05-08 | $4.50 | $4.50 | 579 |
| 2017-05-05 | $6.00 | $6.00 | 28 |
| 2017-05-04 | $5.25 | $5.25 | 111 |
| 2017-05-03 | $6.75 | $6.75 | 97 |
| 2017-05-02 | $5.18 | $5.18 | 772 |
| 2017-05-01 | $5.25 | $5.25 | 303 |
| 2017-04-28 | $4.50 | $4.50 | 719 |
| 2017-04-27 | $6.75 | $6.75 | 7,395 |
| 2017-04-26 | $6.75 | $6.75 | 0 |
| 2017-04-25 | $6.75 | $6.75 | 254 |
| 2017-04-24 | $6.75 | $6.75 | 591 |
| 2017-04-21 | $7.50 | $7.50 | 2,230 |
| 2017-04-20 | $14.25 | $14.25 | 20 |
| 2017-04-19 | $15.00 | $15.00 | 4 |
| 2017-04-18 | $19.50 | $19.50 | 0 |
| 2017-04-17 | $19.50 | $19.50 | 28 |
| 2017-04-13 | $18.00 | $18.00 | 22 |
| 2017-04-12 | $18.75 | $18.75 | 71 |
| 2017-04-11 | $13.50 | $13.50 | 6 |
| 2017-04-10 | $14.25 | $14.25 | 56 |
| 2017-04-07 | $18.00 | $18.00 | 0 |
| 2017-04-06 | $18.00 | $18.00 | 1 |
| 2017-04-05 | $21.00 | $21.00 | 4 |
| 2017-04-04 | $18.00 | $18.00 | 315 |
| 2017-04-03 | $16.50 | $16.50 | 333 |
| 2017-03-31 | $11.25 | $11.25 | 31 |
| 2017-03-30 | $12.00 | $12.00 | 135 |
| 2017-03-29 | $14.25 | $14.25 | 0 |
| 2017-03-28 | $14.25 | $14.25 | 32 |
| 2017-03-27 | $15.00 | $15.00 | 33 |
| 2017-03-24 | $15.00 | $15.00 | 74 |
| 2017-03-23 | $15.75 | $15.75 | 125 |
| 2017-03-22 | $16.95 | $16.95 | 71 |
| 2017-03-21 | $16.50 | $16.50 | 127 |
| 2017-03-20 | $16.50 | $16.50 | 1,514 |
| 2017-03-17 | $15.00 | $15.00 | 115 |
| 2017-03-16 | $16.50 | $16.50 | 359 |
| 2017-03-15 | $12.75 | $12.75 | 396 |
| 2017-03-14 | $12.75 | $12.75 | 1,459 |
| 2017-03-13 | $24.00 | $24.00 | 3,605 |
| 2017-03-10 | $12.00 | $12.00 | 231 |
| 2017-03-09 | $12.00 | $12.00 | 826 |
| 2017-03-08 | $15.00 | $15.00 | 1 |
| 2017-03-07 | $15.75 | $15.75 | 53 |
| 2017-03-06 | $15.75 | $15.75 | 10 |
| 2017-03-03 | $16.50 | $16.50 | 9 |
| 2017-03-02 | $16.50 | $16.50 | 228 |
| 2017-03-01 | $16.50 | $16.50 | 2,552 |
| 2017-02-28 | $11.25 | $11.25 | 1,825 |
| 2017-02-27 | $18.75 | $18.75 | 1,015 |
| 2017-02-24 | $20.25 | $20.25 | 25 |
| 2017-02-23 | $24.75 | $24.75 | 276 |
| 2017-02-22 | $22.35 | $22.35 | 0 |
| 2017-02-21 | $22.35 | $22.35 | 104 |
| 2017-02-17 | $24.75 | $24.75 | 799 |
| 2017-02-16 | $12.75 | $12.75 | 1,490 |
| 2017-02-15 | $10.50 | $10.50 | 461 |
| 2017-02-14 | $12.75 | $12.75 | 267 |
| 2017-02-13 | $14.25 | $14.25 | 217 |
| 2017-02-10 | $17.25 | $17.25 | 398 |
| 2017-02-09 | $18.75 | $18.75 | 182 |
| 2017-02-08 | $15.75 | $15.75 | 2,036 |
| 2017-02-07 | $15.75 | $15.75 | 405 |
| 2017-02-06 | $15.75 | $15.75 | 17 |
| 2017-02-03 | $18.75 | $18.75 | 33 |
| 2017-02-02 | $15.75 | $15.75 | 158 |
| 2017-02-01 | $18.75 | $18.75 | 1,128 |
| 2017-01-31 | $26.25 | $26.25 | 0 |
| 2017-01-30 | $26.25 | $26.25 | 0 |
| 2017-01-27 | $26.25 | $26.25 | 0 |
| 2017-01-26 | $26.25 | $26.25 | 0 |
| 2017-01-25 | $26.25 | $26.25 | 0 |
| 2017-01-24 | $26.25 | $26.25 | 18 |
| 2017-01-23 | $26.25 | $26.25 | 1 |
| 2017-01-20 | $27.75 | $27.75 | 0 |
| 2017-01-19 | $15.00 | $15.00 | 13 |
| 2017-01-18 | $24.45 | $24.45 | 0 |
| 2017-01-17 | $15.75 | $15.75 | 1 |
| 2017-01-13 | $22.50 | $22.50 | 1 |
| 2017-01-12 | $27.75 | $27.75 | 0 |
| 2017-01-11 | $27.75 | $27.75 | 0 |
| 2017-01-10 | $27.75 | $27.75 | 44 |
| 2017-01-09 | $33.00 | $33.00 | 0 |
| 2017-01-06 | $33.00 | $33.00 | 0 |
| 2017-01-05 | $33.00 | $33.00 | 0 |
| 2017-01-04 | $33.00 | $33.00 | 0 |
| 2017-01-03 | $33.00 | $33.00 | 0 |