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
- 2009-03-26 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 | $6.24 | $6.24 | 15 |
| 2017-12-28 | $6.24 | $6.24 | 356 |
| 2017-12-27 | $6.24 | $6.24 | 387 |
| 2017-12-26 | $5.76 | $5.76 | 0 |
| 2017-12-22 | $5.76 | $5.76 | 0 |
| 2017-12-21 | $5.76 | $5.76 | 0 |
| 2017-12-20 | $5.76 | $5.76 | 0 |
| 2017-12-19 | $5.76 | $5.76 | 25 |
| 2017-12-18 | $5.60 | $5.60 | 425 |
| 2017-12-15 | $5.76 | $5.76 | 0 |
| 2017-12-14 | $5.76 | $5.76 | 0 |
| 2017-12-13 | $5.76 | $5.76 | 0 |
| 2017-12-12 | $5.76 | $5.76 | 0 |
| 2017-12-11 | $5.76 | $5.76 | 125 |
| 2017-12-08 | $5.76 | $5.76 | 0 |
| 2017-12-07 | $5.76 | $5.76 | 0 |
| 2017-12-06 | $5.76 | $5.76 | 0 |
| 2017-12-05 | $5.76 | $5.76 | 0 |
| 2017-12-04 | $5.76 | $5.76 | 0 |
| 2017-12-01 | $5.76 | $5.76 | 12 |
| 2017-11-30 | $5.76 | $5.76 | 0 |
| 2017-11-29 | $5.76 | $5.76 | 1,124 |
| 2017-11-28 | $6.40 | $6.40 | 257 |
| 2017-11-27 | $6.40 | $6.40 | 0 |
| 2017-11-24 | $6.40 | $6.40 | 0 |
| 2017-11-22 | $6.40 | $6.40 | 0 |
| 2017-11-21 | $6.40 | $6.40 | 250 |
| 2017-11-20 | $6.40 | $6.40 | 237 |
| 2017-11-17 | $6.40 | $6.40 | 0 |
| 2017-11-16 | $6.40 | $6.40 | 293 |
| 2017-11-15 | $6.72 | $6.72 | 0 |
| 2017-11-14 | $6.72 | $6.72 | 12 |
| 2017-11-13 | $6.72 | $6.72 | 125 |
| 2017-11-10 | $6.72 | $6.72 | 0 |
| 2017-11-09 | $6.72 | $6.72 | 0 |
| 2017-11-08 | $6.72 | $6.72 | 0 |
| 2017-11-07 | $6.72 | $6.72 | 125 |
| 2017-11-06 | $6.72 | $6.72 | 0 |
| 2017-11-03 | $6.72 | $6.72 | 0 |
| 2017-11-02 | $6.72 | $6.72 | 0 |
| 2017-11-01 | $6.72 | $6.72 | 0 |
| 2017-10-31 | $6.72 | $6.72 | 0 |
| 2017-10-30 | $6.72 | $6.72 | 0 |
| 2017-10-27 | $6.72 | $6.72 | 0 |
| 2017-10-26 | $6.72 | $6.72 | 0 |
| 2017-10-25 | $6.72 | $6.72 | 0 |
| 2017-10-24 | $6.72 | $6.72 | 0 |
| 2017-10-23 | $6.72 | $6.72 | 18 |
| 2017-10-20 | $6.80 | $6.80 | 312 |
| 2017-10-19 | $6.80 | $6.80 | 0 |
| 2017-10-18 | $6.80 | $6.80 | 0 |
| 2017-10-17 | $6.80 | $6.80 | 0 |
| 2017-10-16 | $6.80 | $6.80 | 0 |
| 2017-10-13 | $6.80 | $6.80 | 0 |
| 2017-10-12 | $6.80 | $6.80 | 0 |
| 2017-10-11 | $6.80 | $6.80 | 0 |
| 2017-10-10 | $6.80 | $6.80 | 0 |
| 2017-10-09 | $6.80 | $6.80 | 0 |
| 2017-10-06 | $6.80 | $6.80 | 0 |
| 2017-10-05 | $6.80 | $6.80 | 0 |
| 2017-10-04 | $6.80 | $6.80 | 0 |
| 2017-10-03 | $6.80 | $6.80 | 67 |
| 2017-10-02 | $6.00 | $6.00 | 275 |
| 2017-09-29 | $6.80 | $6.80 | 0 |
| 2017-09-28 | $6.80 | $6.80 | 137 |
| 2017-09-27 | $7.12 | $7.12 | 0 |
| 2017-09-26 | $7.12 | $7.12 | 0 |
| 2017-09-25 | $7.12 | $7.12 | 0 |
| 2017-09-22 | $7.12 | $7.12 | 0 |
| 2017-09-21 | $7.12 | $7.12 | 0 |
| 2017-09-20 | $7.12 | $7.12 | 0 |
| 2017-09-19 | $7.12 | $7.12 | 0 |
| 2017-09-18 | $7.12 | $7.12 | 40 |
| 2017-09-15 | $7.12 | $7.12 | 412 |
| 2017-09-14 | $6.67 | $6.67 | 0 |
| 2017-09-13 | $6.67 | $6.67 | 0 |
| 2017-09-12 | $6.67 | $6.67 | 0 |
| 2017-09-11 | $6.67 | $6.67 | 0 |
| 2017-09-08 | $6.67 | $6.67 | 0 |
| 2017-09-07 | $6.67 | $6.67 | 0 |
| 2017-09-06 | $6.67 | $6.67 | 0 |
| 2017-09-05 | $6.67 | $6.67 | 37 |
| 2017-09-01 | $6.67 | $6.67 | 0 |
| 2017-08-31 | $6.67 | $6.67 | 62 |
| 2017-08-30 | $5.68 | $5.68 | 0 |
| 2017-08-29 | $5.68 | $5.68 | 125 |
| 2017-08-28 | $6.39 | $6.39 | 187 |
| 2017-08-25 | $4.80 | $4.80 | 812 |
| 2017-08-24 | $6.40 | $6.40 | 0 |
| 2017-08-23 | $6.40 | $6.40 | 346 |
| 2017-08-22 | $6.40 | $6.40 | 437 |
| 2017-08-21 | $7.99 | $7.99 | 0 |
| 2017-08-18 | $7.99 | $7.99 | 0 |
| 2017-08-17 | $7.99 | $7.99 | 0 |
| 2017-08-16 | $7.99 | $7.99 | 0 |
| 2017-08-15 | $7.99 | $7.99 | 0 |
| 2017-08-14 | $7.99 | $7.99 | 0 |
| 2017-08-11 | $7.99 | $7.99 | 0 |
| 2017-08-10 | $7.99 | $7.99 | 0 |
| 2017-08-09 | $7.99 | $7.99 | 0 |
| 2017-08-08 | $7.99 | $7.99 | 0 |
| 2017-08-07 | $7.99 | $7.99 | 70 |
| 2017-08-04 | $7.99 | $7.99 | 0 |
| 2017-08-03 | $7.99 | $7.99 | 0 |
| 2017-08-02 | $7.99 | $7.99 | 0 |
| 2017-08-01 | $7.99 | $7.99 | 0 |
| 2017-07-31 | $7.99 | $7.99 | 31 |
| 2017-07-28 | $6.00 | $6.00 | 333 |
| 2017-07-27 | $8.00 | $8.00 | 0 |
| 2017-07-26 | $8.00 | $8.00 | 0 |
| 2017-07-25 | $8.00 | $8.00 | 391 |
| 2017-07-24 | $8.00 | $8.00 | 0 |
| 2017-07-21 | $8.00 | $8.00 | 0 |
| 2017-07-20 | $8.00 | $8.00 | 0 |
| 2017-07-19 | $8.00 | $8.00 | 0 |
| 2017-07-18 | $8.00 | $8.00 | 62 |
| 2017-07-17 | $6.40 | $6.40 | 125 |
| 2017-07-14 | $8.00 | $8.00 | 0 |
| 2017-07-13 | $8.00 | $8.00 | 0 |
| 2017-07-12 | $8.00 | $8.00 | 0 |
| 2017-07-11 | $8.00 | $8.00 | 0 |
| 2017-07-10 | $8.00 | $8.00 | 0 |
| 2017-07-07 | $8.00 | $8.00 | 0 |
| 2017-07-06 | $8.00 | $8.00 | 0 |
| 2017-07-05 | $8.00 | $8.00 | 223 |
| 2017-07-03 | $6.08 | $6.08 | 212 |
| 2017-06-30 | $6.08 | $6.08 | 0 |
| 2017-06-29 | $6.08 | $6.08 | 0 |
| 2017-06-28 | $6.08 | $6.08 | 187 |
| 2017-06-27 | $5.20 | $5.20 | 632 |
| 2017-06-26 | $5.60 | $5.60 | 171 |
| 2017-06-23 | $6.00 | $6.00 | 1,624 |
| 2017-06-22 | $7.92 | $7.92 | 0 |
| 2017-06-21 | $7.92 | $7.92 | 0 |
| 2017-06-20 | $7.92 | $7.92 | 18 |
| 2017-06-19 | $8.00 | $8.00 | 925 |
| 2017-06-16 | $7.20 | $7.20 | 70 |
| 2017-06-15 | $8.00 | $8.00 | 0 |
| 2017-06-14 | $8.00 | $8.00 | 0 |
| 2017-06-13 | $8.00 | $8.00 | 250 |
| 2017-06-12 | $8.00 | $8.00 | 0 |
| 2017-06-09 | $8.00 | $8.00 | 2,307 |
| 2017-06-08 | $8.00 | $8.00 | 0 |
| 2017-06-07 | $8.00 | $8.00 | 0 |
| 2017-06-06 | $8.00 | $8.00 | 0 |
| 2017-06-05 | $8.00 | $8.00 | 0 |
| 2017-06-02 | $8.00 | $8.00 | 0 |
| 2017-06-01 | $8.00 | $8.00 | 175 |
| 2017-05-31 | $7.60 | $7.60 | 0 |
| 2017-05-30 | $7.60 | $7.60 | 833 |
| 2017-05-26 | $6.80 | $6.80 | 3,081 |
| 2017-05-25 | $8.65 | $8.65 | 0 |
| 2017-05-24 | $8.65 | $8.65 | 0 |
| 2017-05-23 | $8.65 | $8.65 | 433 |
| 2017-05-22 | $9.44 | $9.44 | 2,612 |
| 2017-05-19 | $9.44 | $9.44 | 37 |
| 2017-05-18 | $9.20 | $9.20 | 0 |
| 2017-05-17 | $9.20 | $9.20 | 637 |
| 2017-05-16 | $9.52 | $9.52 | 0 |
| 2017-05-15 | $9.52 | $9.52 | 0 |
| 2017-05-12 | $9.52 | $9.52 | 868 |
| 2017-05-11 | $9.68 | $9.68 | 125 |
| 2017-05-10 | $9.08 | $9.08 | 12 |
| 2017-05-09 | $9.12 | $9.12 | 236 |
| 2017-05-08 | $9.20 | $9.20 | 62 |
| 2017-05-05 | $9.20 | $9.20 | 0 |
| 2017-05-04 | $9.20 | $9.20 | 0 |
| 2017-05-03 | $9.20 | $9.20 | 963 |
| 2017-05-02 | $8.40 | $8.40 | 250 |
| 2017-05-01 | $7.20 | $7.20 | 225 |
| 2017-04-28 | $8.00 | $8.00 | 0 |
| 2017-04-27 | $8.00 | $8.00 | 2,043 |
| 2017-04-26 | $6.80 | $6.80 | 250 |
| 2017-04-25 | $7.43 | $7.43 | 226 |
| 2017-04-24 | $4.80 | $4.80 | 825 |
| 2017-04-21 | $7.52 | $7.52 | 250 |
| 2017-04-20 | $6.80 | $6.80 | 83 |
| 2017-04-19 | $6.80 | $6.80 | 187 |
| 2017-04-18 | $6.79 | $6.79 | 1,034 |
| 2017-04-17 | $6.56 | $6.56 | 0 |
| 2017-04-13 | $6.56 | $6.56 | 1,225 |
| 2017-04-12 | $6.40 | $6.40 | 0 |
| 2017-04-11 | $6.40 | $6.40 | 150 |
| 2017-04-10 | $5.60 | $5.60 | 0 |
| 2017-04-07 | $5.60 | $5.60 | 137 |
| 2017-04-06 | $6.56 | $6.56 | 562 |
| 2017-04-05 | $5.44 | $5.44 | 750 |
| 2017-04-04 | $5.20 | $5.20 | 250 |
| 2017-04-03 | $3.68 | $3.68 | 125 |
| 2017-03-31 | $5.52 | $5.52 | 0 |
| 2017-03-30 | $5.52 | $5.52 | 397 |
| 2017-03-29 | $5.60 | $5.60 | 0 |
| 2017-03-28 | $5.60 | $5.60 | 0 |
| 2017-03-27 | $5.60 | $5.60 | 0 |
| 2017-03-24 | $5.60 | $5.60 | 0 |
| 2017-03-23 | $5.60 | $5.60 | 787 |
| 2017-03-22 | $5.60 | $5.60 | 250 |
| 2017-03-21 | $5.60 | $5.60 | 428 |
| 2017-03-20 | $5.20 | $5.20 | 358 |
| 2017-03-17 | $4.80 | $4.80 | 0 |
| 2017-03-16 | $4.80 | $4.80 | 0 |
| 2017-03-15 | $4.80 | $4.80 | 637 |
| 2017-03-14 | $5.60 | $5.60 | 0 |
| 2017-03-13 | $5.60 | $5.60 | 0 |
| 2017-03-10 | $5.60 | $5.60 | 0 |
| 2017-03-09 | $5.60 | $5.60 | 0 |
| 2017-03-08 | $5.60 | $5.60 | 0 |
| 2017-03-07 | $5.60 | $5.60 | 1,125 |
| 2017-03-06 | $5.60 | $5.60 | 0 |
| 2017-03-03 | $5.60 | $5.60 | 0 |
| 2017-03-02 | $5.60 | $5.60 | 0 |
| 2017-03-01 | $5.60 | $5.60 | 0 |
| 2017-02-28 | $5.60 | $5.60 | 0 |
| 2017-02-27 | $5.60 | $5.60 | 0 |
| 2017-02-24 | $5.60 | $5.60 | 3,051 |
| 2017-02-23 | $5.36 | $5.36 | 0 |
| 2017-02-22 | $5.36 | $5.36 | 0 |
| 2017-02-21 | $5.36 | $5.36 | 0 |
| 2017-02-17 | $5.36 | $5.36 | 0 |
| 2017-02-16 | $5.36 | $5.36 | 0 |
| 2017-02-15 | $5.36 | $5.36 | 0 |
| 2017-02-14 | $5.36 | $5.36 | 2,906 |
| 2017-02-13 | $5.43 | $5.43 | 0 |
| 2017-02-10 | $5.43 | $5.43 | 0 |
| 2017-02-09 | $5.43 | $5.43 | 139 |
| 2017-02-08 | $4.80 | $4.80 | 0 |
| 2017-02-07 | $4.80 | $4.80 | 0 |
| 2017-02-06 | $4.80 | $4.80 | 0 |
| 2017-02-03 | $4.80 | $4.80 | 1,736 |
| 2017-02-02 | $4.68 | $4.68 | 8,318 |
| 2017-02-01 | $3.36 | $3.36 | 0 |
| 2017-01-31 | $3.36 | $3.36 | 0 |
| 2017-01-30 | $3.36 | $3.36 | 0 |
| 2017-01-27 | $3.36 | $3.36 | 0 |
| 2017-01-26 | $3.36 | $3.36 | 0 |
| 2017-01-25 | $3.36 | $3.36 | 0 |
| 2017-01-24 | $3.36 | $3.36 | 3,143 |
| 2017-01-23 | $5.20 | $5.20 | 0 |
| 2017-01-20 | $5.20 | $5.20 | 0 |
| 2017-01-19 | $5.20 | $5.20 | 3,741 |
| 2017-01-18 | $5.44 | $5.44 | 0 |
| 2017-01-17 | $5.44 | $5.44 | 0 |
| 2017-01-13 | $5.44 | $5.44 | 0 |
| 2017-01-12 | $5.44 | $5.44 | 125 |
| 2017-01-11 | $5.60 | $5.60 | 0 |
| 2017-01-10 | $5.60 | $5.60 | 1,375 |
| 2017-01-09 | $4.96 | $4.96 | 0 |
| 2017-01-06 | $4.96 | $4.96 | 62 |
| 2017-01-05 | $5.00 | $5.00 | 1,000 |
| 2017-01-04 | $4.00 | $4.00 | 332 |
| 2017-01-03 | $4.00 | $4.00 | 1,245 |