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
- 2010-10-15 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 | $9.08 | $9.19 | 0 |
| 2017-12-28 | $9.08 | $9.19 | 0 |
| 2017-12-27 | $9.08 | $9.19 | 500 |
| 2017-12-26 | $9.09 | $9.21 | 0 |
| 2017-12-22 | $9.09 | $9.21 | 0 |
| 2017-12-21 | $9.09 | $9.21 | 205,500 |
| 2017-12-20 | $9.00 | $9.11 | 121,000 |
| 2017-12-19 | $9.15 | $9.26 | 295,000 |
| 2017-12-18 | $9.15 | $9.26 | 433,500 |
| 2017-12-15 | $8.92 | $9.03 | 102,500 |
| 2017-12-14 | $8.92 | $9.03 | 150,000 |
| 2017-12-13 | $8.92 | $9.03 | 75,000 |
| 2017-12-12 | $8.92 | $9.02 | 335,500 |
| 2017-12-11 | $8.97 | $9.08 | 595,000 |
| 2017-12-08 | $9.26 | $9.37 | 1,500 |
| 2017-12-07 | $9.15 | $9.26 | 55,500 |
| 2017-12-06 | $9.18 | $9.29 | 50,000 |
| 2017-12-05 | $9.18 | $9.29 | 188,500 |
| 2017-12-04 | $9.21 | $9.32 | 380,000 |
| 2017-12-01 | $9.15 | $9.27 | 240,000 |
| 2017-11-30 | $9.47 | $9.59 | 222,500 |
| 2017-11-29 | $9.47 | $9.59 | 60,500 |
| 2017-11-28 | $9.69 | $9.81 | 31,500 |
| 2017-11-27 | $9.60 | $9.71 | 680,000 |
| 2017-11-24 | $9.45 | $9.57 | 50,000 |
| 2017-11-22 | $9.45 | $9.57 | 101,000 |
| 2017-11-21 | $9.39 | $9.51 | 168,000 |
| 2017-11-20 | $9.40 | $9.51 | 184,000 |
| 2017-11-17 | $9.05 | $9.16 | 0 |
| 2017-11-16 | $9.05 | $9.16 | 242,000 |
| 2017-11-15 | $9.05 | $9.16 | 50,500 |
| 2017-11-14 | $9.22 | $9.33 | 76,500 |
| 2017-11-13 | $9.20 | $9.31 | 142,000 |
| 2017-11-10 | $9.22 | $9.33 | 50,000 |
| 2017-11-09 | $9.03 | $9.14 | 5,000 |
| 2017-11-08 | $9.48 | $9.59 | 632,000 |
| 2017-11-07 | $9.14 | $9.25 | 200,000 |
| 2017-11-06 | $9.13 | $9.24 | 23,000 |
| 2017-11-03 | $8.92 | $9.03 | 500 |
| 2017-11-02 | $9.03 | $9.14 | 206,500 |
| 2017-11-01 | $8.77 | $8.88 | 332,500 |
| 2017-10-31 | $8.53 | $8.63 | 898,500 |
| 2017-10-30 | $7.70 | $7.79 | 964,500 |
| 2017-10-27 | $7.54 | $7.63 | 480,000 |
| 2017-10-26 | $7.55 | $7.64 | 4,500 |
| 2017-10-25 | $7.42 | $7.51 | 87,000 |
| 2017-10-24 | $7.59 | $7.68 | 8,000 |
| 2017-10-23 | $7.46 | $7.55 | 5,000 |
| 2017-10-20 | $7.46 | $7.55 | 75,000 |
| 2017-10-19 | $7.46 | $7.55 | 472,500 |
| 2017-10-18 | $7.41 | $7.50 | 313,500 |
| 2017-10-17 | $7.41 | $7.50 | 180,500 |
| 2017-10-16 | $7.44 | $7.53 | 0 |
| 2017-10-13 | $7.44 | $7.53 | 175,500 |
| 2017-10-12 | $7.27 | $7.36 | 784,000 |
| 2017-10-11 | $7.28 | $7.37 | 1,500 |
| 2017-10-10 | $7.40 | $7.49 | 0 |
| 2017-10-09 | $7.40 | $7.49 | 500 |
| 2017-10-06 | $7.38 | $7.47 | 100,000 |
| 2017-10-05 | $7.38 | $7.47 | 100,000 |
| 2017-10-04 | $7.51 | $7.60 | 112,500 |
| 2017-10-03 | $7.51 | $7.60 | 351,000 |
| 2017-10-02 | $7.34 | $7.43 | 0 |
| 2017-09-29 | $7.34 | $7.43 | 0 |
| 2017-09-28 | $7.34 | $7.43 | 282,000 |
| 2017-09-27 | $7.56 | $7.65 | 0 |
| 2017-09-26 | $7.56 | $7.63 | 0 |
| 2017-09-25 | $7.56 | $7.63 | 29,500 |
| 2017-09-22 | $7.56 | $7.63 | 150,000 |
| 2017-09-21 | $7.56 | $7.63 | 0 |
| 2017-09-20 | $7.56 | $7.63 | 184,000 |
| 2017-09-19 | $7.56 | $7.63 | 3,000 |
| 2017-09-18 | $7.67 | $7.75 | 673,000 |
| 2017-09-15 | $7.72 | $7.80 | 3,000 |
| 2017-09-14 | $7.66 | $7.74 | 180,000 |
| 2017-09-13 | $8.10 | $8.18 | 500 |
| 2017-09-12 | $8.14 | $8.21 | 50,500 |
| 2017-09-11 | $8.07 | $8.14 | 501,500 |
| 2017-09-08 | $7.90 | $7.98 | 2,000 |
| 2017-09-07 | $8.01 | $8.08 | 0 |
| 2017-09-06 | $8.01 | $8.08 | 500 |
| 2017-09-05 | $8.01 | $8.08 | 0 |
| 2017-09-01 | $8.01 | $8.08 | 8,500 |
| 2017-08-31 | $7.90 | $7.97 | 110,500 |
| 2017-08-30 | $7.67 | $7.75 | 0 |
| 2017-08-29 | $7.67 | $7.75 | 500 |
| 2017-08-28 | $7.67 | $7.75 | 0 |
| 2017-08-25 | $7.67 | $7.75 | 1,781,000 |
| 2017-08-24 | $7.78 | $7.86 | 1,450,000 |
| 2017-08-23 | $7.78 | $7.86 | 180,500 |
| 2017-08-22 | $7.78 | $7.86 | 0 |
| 2017-08-21 | $7.78 | $7.86 | 0 |
| 2017-08-18 | $7.78 | $7.86 | 0 |
| 2017-08-17 | $7.78 | $7.86 | 0 |
| 2017-08-16 | $7.78 | $7.86 | 0 |
| 2017-08-15 | $7.78 | $7.86 | 365,000 |
| 2017-08-14 | $7.73 | $7.80 | 0 |
| 2017-08-11 | $7.73 | $7.80 | 13,000 |
| 2017-08-10 | $7.81 | $7.88 | 3,000 |
| 2017-08-09 | $7.98 | $8.06 | 456,000 |
| 2017-08-08 | $7.98 | $8.06 | 61,500 |
| 2017-08-07 | $7.98 | $8.06 | 50,000 |
| 2017-08-04 | $8.02 | $8.10 | 5,500 |
| 2017-08-03 | $7.99 | $8.07 | 4,500 |
| 2017-08-02 | $7.99 | $8.07 | 114,500 |
| 2017-08-01 | $8.23 | $8.31 | 175,000 |
| 2017-07-31 | $8.23 | $8.31 | 500 |
| 2017-07-28 | $8.19 | $8.26 | 251,000 |
| 2017-07-27 | $8.26 | $8.34 | 1,000 |
| 2017-07-26 | $8.08 | $8.16 | 0 |
| 2017-07-25 | $8.08 | $8.16 | 425,500 |
| 2017-07-24 | $8.12 | $8.19 | 233,000 |
| 2017-07-21 | $8.13 | $8.21 | 100,000 |
| 2017-07-20 | $8.04 | $8.12 | 275,000 |
| 2017-07-19 | $8.04 | $8.12 | 0 |
| 2017-07-18 | $8.04 | $8.12 | 120,000 |
| 2017-07-17 | $8.01 | $8.08 | 5,000 |
| 2017-07-14 | $7.92 | $7.99 | 500 |
| 2017-07-13 | $7.95 | $8.03 | 500 |
| 2017-07-12 | $7.93 | $8.00 | 51,000 |
| 2017-07-11 | $7.61 | $7.68 | 304,000 |
| 2017-07-10 | $7.61 | $7.68 | 150,000 |
| 2017-07-07 | $7.51 | $7.58 | 402,000 |
| 2017-07-06 | $7.56 | $7.63 | 0 |
| 2017-07-05 | $7.56 | $7.63 | 388,000 |
| 2017-07-03 | $7.64 | $7.71 | 0 |
| 2017-06-30 | $7.64 | $7.71 | 0 |
| 2017-06-29 | $7.64 | $7.71 | 154,000 |
| 2017-06-28 | $7.80 | $7.87 | 851,500 |
| 2017-06-27 | $7.73 | $7.80 | 600,000 |
| 2017-06-26 | $7.74 | $7.81 | 168,000 |
| 2017-06-23 | $7.69 | $7.77 | 0 |
| 2017-06-22 | $7.69 | $7.77 | 203,000 |
| 2017-06-21 | $7.48 | $7.55 | 2,500 |
| 2017-06-20 | $7.48 | $7.55 | 0 |
| 2017-06-19 | $7.48 | $7.55 | 375,000 |
| 2017-06-16 | $7.48 | $7.55 | 150,500 |
| 2017-06-15 | $7.44 | $7.51 | 605,000 |
| 2017-06-14 | $7.44 | $7.51 | 450,000 |
| 2017-06-13 | $7.38 | $7.45 | 215,500 |
| 2017-06-12 | $7.57 | $7.64 | 0 |
| 2017-06-09 | $7.57 | $7.64 | 302,000 |
| 2017-06-08 | $7.57 | $7.64 | 55,500 |
| 2017-06-07 | $7.68 | $7.75 | 98,500 |
| 2017-06-06 | $7.68 | $7.75 | 102,500 |
| 2017-06-05 | $7.46 | $7.53 | 50,500 |
| 2017-06-02 | $7.47 | $7.54 | 100,000 |
| 2017-06-01 | $7.29 | $7.36 | 375,000 |
| 2017-05-31 | $7.30 | $7.37 | 407,000 |
| 2017-05-30 | $7.29 | $7.36 | 962,000 |
| 2017-05-26 | $7.35 | $7.42 | 1,382,500 |
| 2017-05-25 | $7.20 | $7.27 | 224,000 |
| 2017-05-24 | $7.11 | $7.18 | 0 |
| 2017-05-23 | $7.11 | $7.18 | 1,500 |
| 2017-05-22 | $7.11 | $7.18 | 91,000 |
| 2017-05-19 | $7.13 | $7.20 | 245,000 |
| 2017-05-18 | $7.05 | $7.12 | 11,500 |
| 2017-05-17 | $7.14 | $7.21 | 535,000 |
| 2017-05-16 | $7.12 | $7.19 | 51,500 |
| 2017-05-15 | $7.06 | $7.13 | 100,500 |
| 2017-05-12 | $7.13 | $7.19 | 102,500 |
| 2017-05-11 | $7.11 | $7.18 | 311,000 |
| 2017-05-10 | $7.12 | $7.19 | 60,000 |
| 2017-05-09 | $7.04 | $7.11 | 0 |
| 2017-05-08 | $7.04 | $7.11 | 50,000 |
| 2017-05-05 | $6.95 | $7.02 | 55,000 |
| 2017-05-04 | $6.92 | $6.98 | 0 |
| 2017-05-03 | $6.92 | $6.98 | 0 |
| 2017-05-02 | $6.92 | $6.98 | 67,000 |
| 2017-05-01 | $6.92 | $6.98 | 1,000 |
| 2017-04-28 | $6.82 | $6.89 | 5,000 |
| 2017-04-27 | $6.71 | $6.77 | 103,500 |
| 2017-04-26 | $6.77 | $6.84 | 145,500 |
| 2017-04-25 | $6.77 | $6.84 | 140,000 |
| 2017-04-24 | $6.75 | $6.82 | 808,500 |
| 2017-04-21 | $6.76 | $6.82 | 500 |
| 2017-04-20 | $6.54 | $6.61 | 609,500 |
| 2017-04-19 | $6.44 | $6.50 | 290,000 |
| 2017-04-18 | $6.31 | $6.37 | 81,500 |
| 2017-04-17 | $6.34 | $6.40 | 4,000 |
| 2017-04-13 | $6.27 | $6.33 | 0 |
| 2017-04-12 | $6.27 | $6.33 | 1,000 |
| 2017-04-11 | $6.38 | $6.44 | 500 |
| 2017-04-10 | $6.45 | $6.51 | 0 |
| 2017-04-07 | $6.45 | $6.51 | 0 |
| 2017-04-06 | $6.45 | $6.51 | 5,500 |
| 2017-04-05 | $6.64 | $6.70 | 40,500 |
| 2017-04-04 | $6.63 | $6.69 | 2,000 |
| 2017-04-03 | $6.76 | $6.82 | 150,000 |
| 2017-03-31 | $6.76 | $6.82 | 265,000 |
| 2017-03-30 | $6.71 | $6.77 | 715,000 |
| 2017-03-29 | $6.64 | $6.70 | 155,000 |
| 2017-03-28 | $6.41 | $6.46 | 0 |
| 2017-03-27 | $6.41 | $6.46 | 1,500 |
| 2017-03-24 | $6.34 | $6.39 | 0 |
| 2017-03-23 | $6.34 | $6.39 | 478,500 |
| 2017-03-22 | $6.40 | $6.44 | 500 |
| 2017-03-21 | $6.42 | $6.46 | 0 |
| 2017-03-20 | $6.42 | $6.46 | 0 |
| 2017-03-17 | $6.42 | $6.46 | 200,000 |
| 2017-03-16 | $6.28 | $6.32 | 0 |
| 2017-03-15 | $6.28 | $6.32 | 260,000 |
| 2017-03-14 | $6.30 | $6.34 | 1,500 |
| 2017-03-13 | $6.38 | $6.42 | 744,000 |
| 2017-03-10 | $6.35 | $6.39 | 639,000 |
| 2017-03-09 | $6.14 | $6.18 | 0 |
| 2017-03-08 | $6.14 | $6.18 | 2,000 |
| 2017-03-07 | $6.16 | $6.20 | 1,500 |
| 2017-03-06 | $6.36 | $6.40 | 0 |
| 2017-03-03 | $6.36 | $6.40 | 500 |
| 2017-03-02 | $6.26 | $6.30 | 10,500 |
| 2017-03-01 | $6.31 | $6.36 | 12,000 |
| 2017-02-28 | $6.17 | $6.21 | 0 |
| 2017-02-27 | $6.17 | $6.21 | 0 |
| 2017-02-24 | $6.17 | $6.21 | 250,000 |
| 2017-02-23 | $6.19 | $6.23 | 0 |
| 2017-02-22 | $6.19 | $6.23 | 0 |
| 2017-02-21 | $6.19 | $6.23 | 126,000 |
| 2017-02-17 | $6.29 | $6.33 | 0 |
| 2017-02-16 | $6.29 | $6.33 | 0 |
| 2017-02-15 | $6.29 | $6.33 | 27,500 |
| 2017-02-14 | $6.34 | $6.38 | 50,000 |
| 2017-02-13 | $6.34 | $6.38 | 225,500 |
| 2017-02-10 | $6.34 | $6.39 | 0 |
| 2017-02-09 | $6.34 | $6.39 | 2,000 |
| 2017-02-08 | $6.38 | $6.42 | 150,000 |
| 2017-02-07 | $6.39 | $6.43 | 60,000 |
| 2017-02-06 | $6.39 | $6.43 | 65,000 |
| 2017-02-03 | $6.33 | $6.37 | 535,000 |
| 2017-02-02 | $6.41 | $6.45 | 506,000 |
| 2017-02-01 | $6.04 | $6.08 | 248,500 |
| 2017-01-31 | $6.04 | $6.08 | 476,500 |
| 2017-01-30 | $6.11 | $6.15 | 955,000 |
| 2017-01-27 | $6.11 | $6.15 | 1,000 |
| 2017-01-26 | $6.23 | $6.27 | 101,000 |
| 2017-01-25 | $6.00 | $6.04 | 0 |
| 2017-01-24 | $6.00 | $6.04 | 0 |
| 2017-01-23 | $6.00 | $6.04 | 0 |
| 2017-01-20 | $6.00 | $6.04 | 4,500 |
| 2017-01-19 | $5.86 | $5.90 | 1,000 |
| 2017-01-18 | $6.19 | $6.23 | 0 |
| 2017-01-17 | $6.19 | $6.23 | 8,500 |
| 2017-01-13 | $6.21 | $6.25 | 50,000 |
| 2017-01-12 | $5.89 | $5.93 | 0 |
| 2017-01-11 | $5.89 | $5.93 | 150,500 |
| 2017-01-10 | $5.89 | $5.93 | 200,000 |
| 2017-01-09 | $5.70 | $5.74 | 0 |
| 2017-01-06 | $5.70 | $5.74 | 500 |
| 2017-01-05 | $5.70 | $5.74 | 0 |
| 2017-01-04 | $5.70 | $5.74 | 50,000 |
| 2017-01-03 | $5.64 | $5.68 | 3,000 |