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
- 2012-10-02 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 | $6.95 | $6.95 | 27,500 |
| 2017-12-28 | $6.87 | $6.87 | 13,300 |
| 2017-12-27 | $6.80 | $6.80 | 60,000 |
| 2017-12-26 | $6.80 | $6.80 | 10,900 |
| 2017-12-22 | $6.83 | $6.83 | 13,500 |
| 2017-12-21 | $6.87 | $6.87 | 10,200 |
| 2017-12-20 | $6.80 | $6.80 | 11,500 |
| 2017-12-19 | $6.91 | $6.91 | 5,900 |
| 2017-12-18 | $7.01 | $7.01 | 17,100 |
| 2017-12-15 | $7.11 | $7.11 | 54,700 |
| 2017-12-14 | $6.80 | $6.80 | 21,800 |
| 2017-12-13 | $6.97 | $6.97 | 17,800 |
| 2017-12-12 | $6.85 | $6.85 | 24,100 |
| 2017-12-11 | $6.91 | $6.91 | 2,500 |
| 2017-12-08 | $6.95 | $6.95 | 9,800 |
| 2017-12-07 | $6.91 | $6.91 | 10,900 |
| 2017-12-06 | $6.90 | $6.90 | 26,000 |
| 2017-12-05 | $6.89 | $6.89 | 17,400 |
| 2017-12-04 | $7.01 | $7.01 | 7,200 |
| 2017-12-01 | $7.03 | $7.03 | 19,500 |
| 2017-11-30 | $7.04 | $7.04 | 28,000 |
| 2017-11-29 | $7.11 | $7.11 | 8,600 |
| 2017-11-28 | $7.11 | $7.11 | 13,100 |
| 2017-11-27 | $7.07 | $7.07 | 8,600 |
| 2017-11-24 | $7.14 | $7.14 | 5,900 |
| 2017-11-22 | $7.12 | $7.12 | 14,300 |
| 2017-11-21 | $7.11 | $7.11 | 26,300 |
| 2017-11-20 | $7.10 | $7.10 | 13,600 |
| 2017-11-17 | $7.04 | $7.04 | 20,200 |
| 2017-11-16 | $7.13 | $7.13 | 10,400 |
| 2017-11-15 | $7.01 | $7.01 | 19,200 |
| 2017-11-14 | $7.00 | $7.00 | 6,100 |
| 2017-11-13 | $7.01 | $7.01 | 7,600 |
| 2017-11-10 | $7.03 | $7.03 | 3,800 |
| 2017-11-09 | $7.02 | $7.02 | 17,000 |
| 2017-11-08 | $6.95 | $6.95 | 24,500 |
| 2017-11-07 | $6.97 | $6.97 | 8,500 |
| 2017-11-06 | $7.09 | $7.09 | 20,800 |
| 2017-11-03 | $7.04 | $7.04 | 15,800 |
| 2017-11-02 | $7.13 | $7.13 | 37,400 |
| 2017-11-01 | $7.11 | $7.11 | 9,400 |
| 2017-10-31 | $7.20 | $7.20 | 22,400 |
| 2017-10-30 | $7.00 | $7.00 | 20,500 |
| 2017-10-27 | $7.14 | $7.14 | 32,300 |
| 2017-10-26 | $7.26 | $7.26 | 4,100 |
| 2017-10-25 | $7.25 | $7.25 | 8,700 |
| 2017-10-24 | $7.25 | $7.25 | 17,700 |
| 2017-10-23 | $7.10 | $7.10 | 6,000 |
| 2017-10-20 | $7.23 | $7.23 | 8,800 |
| 2017-10-19 | $7.20 | $7.20 | 3,400 |
| 2017-10-18 | $7.25 | $7.25 | 12,800 |
| 2017-10-17 | $7.22 | $7.22 | 5,600 |
| 2017-10-16 | $7.22 | $7.22 | 6,100 |
| 2017-10-13 | $7.18 | $7.18 | 12,600 |
| 2017-10-12 | $7.06 | $7.06 | 6,700 |
| 2017-10-11 | $7.16 | $7.16 | 27,400 |
| 2017-10-10 | $7.20 | $7.20 | 8,100 |
| 2017-10-09 | $7.09 | $7.09 | 6,500 |
| 2017-10-06 | $7.13 | $7.13 | 20,600 |
| 2017-10-05 | $7.22 | $7.22 | 8,600 |
| 2017-10-04 | $7.11 | $7.11 | 9,600 |
| 2017-10-03 | $7.12 | $7.12 | 18,100 |
| 2017-10-02 | $7.17 | $7.17 | 14,400 |
| 2017-09-29 | $7.02 | $7.02 | 19,000 |
| 2017-09-28 | $7.12 | $7.12 | 27,400 |
| 2017-09-27 | $7.19 | $7.19 | 61,900 |
| 2017-09-26 | $7.06 | $7.06 | 26,100 |
| 2017-09-25 | $6.88 | $6.88 | 24,900 |
| 2017-09-22 | $6.99 | $6.99 | 15,200 |
| 2017-09-21 | $6.99 | $6.99 | 13,800 |
| 2017-09-20 | $6.97 | $6.97 | 10,500 |
| 2017-09-19 | $6.91 | $6.91 | 21,400 |
| 2017-09-18 | $6.93 | $6.93 | 52,800 |
| 2017-09-15 | $6.70 | $6.70 | 180,100 |
| 2017-09-14 | $7.44 | $7.44 | 13,700 |
| 2017-09-13 | $7.40 | $7.40 | 23,700 |
| 2017-09-12 | $7.30 | $7.30 | 28,900 |
| 2017-09-11 | $7.25 | $7.25 | 41,500 |
| 2017-09-08 | $7.10 | $7.10 | 25,800 |
| 2017-09-07 | $7.08 | $7.08 | 12,900 |
| 2017-09-06 | $7.14 | $7.14 | 216,300 |
| 2017-09-05 | $7.11 | $7.11 | 20,700 |
| 2017-09-01 | $6.97 | $6.97 | 9,200 |
| 2017-08-31 | $6.91 | $6.91 | 12,800 |
| 2017-08-30 | $6.77 | $6.77 | 3,800 |
| 2017-08-29 | $6.78 | $6.78 | 5,100 |
| 2017-08-28 | $6.78 | $6.78 | 9,000 |
| 2017-08-25 | $6.76 | $6.76 | 32,500 |
| 2017-08-24 | $6.78 | $6.78 | 10,400 |
| 2017-08-23 | $6.82 | $6.82 | 7,700 |
| 2017-08-22 | $6.87 | $6.87 | 4,700 |
| 2017-08-21 | $6.75 | $6.75 | 12,600 |
| 2017-08-18 | $6.72 | $6.72 | 27,100 |
| 2017-08-17 | $6.71 | $6.71 | 31,900 |
| 2017-08-16 | $6.78 | $6.78 | 6,600 |
| 2017-08-15 | $6.75 | $6.75 | 11,700 |
| 2017-08-14 | $6.93 | $6.93 | 13,400 |
| 2017-08-11 | $6.80 | $6.80 | 26,800 |
| 2017-08-10 | $6.83 | $6.83 | 16,100 |
| 2017-08-09 | $6.85 | $6.85 | 26,300 |
| 2017-08-08 | $6.90 | $6.90 | 9,400 |
| 2017-08-07 | $7.00 | $7.00 | 9,700 |
| 2017-08-04 | $6.87 | $6.87 | 5,600 |
| 2017-08-03 | $6.89 | $6.89 | 19,400 |
| 2017-08-02 | $6.93 | $6.93 | 23,800 |
| 2017-08-01 | $7.03 | $7.03 | 12,700 |
| 2017-07-31 | $6.95 | $6.95 | 12,300 |
| 2017-07-28 | $7.11 | $7.11 | 12,300 |
| 2017-07-27 | $6.98 | $6.98 | 19,100 |
| 2017-07-26 | $7.07 | $7.07 | 6,500 |
| 2017-07-25 | $7.00 | $7.00 | 14,200 |
| 2017-07-24 | $7.11 | $7.11 | 30,700 |
| 2017-07-21 | $7.10 | $7.10 | 30,600 |
| 2017-07-20 | $7.06 | $7.06 | 15,100 |
| 2017-07-19 | $6.93 | $6.93 | 5,300 |
| 2017-07-18 | $6.86 | $6.86 | 13,600 |
| 2017-07-17 | $6.90 | $6.90 | 43,700 |
| 2017-07-14 | $6.98 | $6.98 | 6,400 |
| 2017-07-13 | $6.98 | $6.98 | 10,500 |
| 2017-07-12 | $7.13 | $7.13 | 18,600 |
| 2017-07-11 | $6.85 | $6.85 | 13,600 |
| 2017-07-10 | $6.90 | $6.90 | 33,300 |
| 2017-07-07 | $6.85 | $6.85 | 19,900 |
| 2017-07-06 | $6.86 | $6.86 | 25,300 |
| 2017-07-05 | $6.85 | $6.85 | 22,800 |
| 2017-07-03 | $7.17 | $7.17 | 8,800 |
| 2017-06-30 | $7.11 | $7.11 | 20,100 |
| 2017-06-29 | $7.06 | $7.06 | 24,100 |
| 2017-06-28 | $7.01 | $7.01 | 9,500 |
| 2017-06-27 | $6.97 | $6.97 | 19,900 |
| 2017-06-26 | $6.91 | $6.91 | 57,100 |
| 2017-06-23 | $6.99 | $6.99 | 977,600 |
| 2017-06-22 | $6.98 | $6.98 | 28,700 |
| 2017-06-21 | $6.97 | $6.97 | 30,100 |
| 2017-06-20 | $6.92 | $6.92 | 30,500 |
| 2017-06-19 | $6.90 | $6.90 | 45,400 |
| 2017-06-16 | $6.78 | $6.78 | 144,200 |
| 2017-06-15 | $6.88 | $6.88 | 19,200 |
| 2017-06-14 | $6.83 | $6.83 | 23,700 |
| 2017-06-13 | $6.94 | $6.94 | 20,300 |
| 2017-06-12 | $6.97 | $6.97 | 57,500 |
| 2017-06-09 | $7.10 | $7.10 | 52,100 |
| 2017-06-08 | $7.06 | $7.06 | 37,800 |
| 2017-06-07 | $6.99 | $6.99 | 26,900 |
| 2017-06-06 | $6.97 | $6.97 | 19,300 |
| 2017-06-05 | $6.99 | $6.99 | 22,600 |
| 2017-06-02 | $6.96 | $6.96 | 27,700 |
| 2017-06-01 | $6.84 | $6.84 | 47,800 |
| 2017-05-31 | $6.69 | $6.69 | 22,400 |
| 2017-05-30 | $6.72 | $6.72 | 15,700 |
| 2017-05-26 | $6.98 | $6.98 | 14,300 |
| 2017-05-25 | $6.93 | $6.93 | 31,600 |
| 2017-05-24 | $7.02 | $7.02 | 25,000 |
| 2017-05-23 | $6.83 | $6.83 | 21,800 |
| 2017-05-22 | $6.88 | $6.88 | 30,600 |
| 2017-05-19 | $6.94 | $6.94 | 56,400 |
| 2017-05-18 | $7.17 | $7.17 | 36,500 |
| 2017-05-17 | $7.18 | $7.18 | 35,000 |
| 2017-05-16 | $7.16 | $7.16 | 17,600 |
| 2017-05-15 | $7.29 | $7.29 | 23,700 |
| 2017-05-12 | $7.20 | $7.20 | 41,300 |
| 2017-05-11 | $7.16 | $7.16 | 24,500 |
| 2017-05-10 | $7.43 | $7.43 | 28,900 |
| 2017-05-09 | $7.40 | $7.40 | 32,500 |
| 2017-05-08 | $7.43 | $7.43 | 32,600 |
| 2017-05-05 | $7.31 | $7.31 | 26,500 |
| 2017-05-04 | $7.21 | $7.21 | 27,300 |
| 2017-05-03 | $7.21 | $7.21 | 55,700 |
| 2017-05-02 | $7.25 | $7.25 | 16,700 |
| 2017-05-01 | $7.19 | $7.19 | 16,300 |
| 2017-04-28 | $7.13 | $7.13 | 27,100 |
| 2017-04-27 | $7.34 | $7.34 | 20,600 |
| 2017-04-26 | $7.42 | $7.42 | 40,200 |
| 2017-04-25 | $7.35 | $7.35 | 24,900 |
| 2017-04-24 | $7.27 | $7.27 | 19,200 |
| 2017-04-21 | $7.18 | $7.18 | 31,600 |
| 2017-04-20 | $7.17 | $7.17 | 19,100 |
| 2017-04-19 | $7.13 | $7.13 | 13,400 |
| 2017-04-18 | $7.23 | $7.23 | 27,400 |
| 2017-04-17 | $7.09 | $7.09 | 20,600 |
| 2017-04-13 | $7.08 | $7.08 | 21,600 |
| 2017-04-12 | $7.17 | $7.17 | 35,700 |
| 2017-04-11 | $7.28 | $7.28 | 29,400 |
| 2017-04-10 | $7.23 | $7.23 | 18,900 |
| 2017-04-07 | $7.36 | $7.36 | 28,800 |
| 2017-04-06 | $7.29 | $7.29 | 48,900 |
| 2017-04-05 | $7.15 | $7.15 | 35,600 |
| 2017-04-04 | $7.24 | $7.24 | 39,300 |
| 2017-04-03 | $7.35 | $7.35 | 39,000 |
| 2017-03-31 | $7.31 | $7.31 | 221,900 |
| 2017-03-30 | $7.52 | $7.52 | 64,000 |
| 2017-03-29 | $7.48 | $7.48 | 22,100 |
| 2017-03-28 | $7.37 | $7.37 | 23,100 |
| 2017-03-27 | $7.32 | $7.32 | 46,000 |
| 2017-03-24 | $7.35 | $7.35 | 30,000 |
| 2017-03-23 | $7.33 | $7.33 | 26,800 |
| 2017-03-22 | $7.19 | $7.19 | 58,900 |
| 2017-03-21 | $7.25 | $7.25 | 51,700 |
| 2017-03-20 | $7.31 | $7.31 | 39,900 |
| 2017-03-17 | $7.33 | $7.33 | 88,300 |
| 2017-03-16 | $7.35 | $7.35 | 69,200 |
| 2017-03-15 | $7.32 | $7.32 | 50,100 |
| 2017-03-14 | $7.13 | $7.13 | 33,000 |
| 2017-03-13 | $7.29 | $7.29 | 227,100 |
| 2017-03-10 | $6.65 | $6.65 | 1,199,200 |
| 2017-03-09 | $7.58 | $7.58 | 44,300 |
| 2017-03-08 | $7.64 | $7.64 | 24,100 |
| 2017-03-07 | $7.93 | $7.93 | 46,700 |
| 2017-03-06 | $8.19 | $8.19 | 67,900 |
| 2017-03-03 | $8.18 | $8.18 | 32,400 |
| 2017-03-02 | $8.40 | $8.40 | 52,700 |
| 2017-03-01 | $8.52 | $8.52 | 156,100 |
| 2017-02-28 | $8.56 | $8.56 | 406,600 |
| 2017-02-27 | $8.73 | $8.73 | 278,100 |
| 2017-02-24 | $9.97 | $9.97 | 828,500 |
| 2017-02-23 | $9.50 | $9.50 | 58,400 |
| 2017-02-22 | $9.53 | $9.53 | 40,100 |
| 2017-02-21 | $9.42 | $9.42 | 42,700 |
| 2017-02-17 | $8.81 | $8.81 | 58,500 |
| 2017-02-16 | $8.28 | $8.28 | 21,100 |
| 2017-02-15 | $7.83 | $7.83 | 40,200 |
| 2017-02-14 | $7.44 | $7.44 | 12,800 |
| 2017-02-13 | $7.36 | $7.36 | 6,600 |
| 2017-02-10 | $7.23 | $7.23 | 17,800 |
| 2017-02-09 | $7.11 | $7.11 | 34,600 |
| 2017-02-08 | $7.41 | $7.41 | 14,900 |
| 2017-02-07 | $7.47 | $7.47 | 8,900 |
| 2017-02-06 | $7.88 | $7.88 | 10,200 |
| 2017-02-03 | $8.13 | $8.13 | 19,900 |
| 2017-02-02 | $8.05 | $8.05 | 9,400 |
| 2017-02-01 | $8.01 | $8.01 | 7,800 |
| 2017-01-31 | $8.07 | $8.07 | 18,300 |
| 2017-01-30 | $8.09 | $8.09 | 23,300 |
| 2017-01-27 | $8.17 | $8.17 | 5,100 |
| 2017-01-26 | $8.19 | $8.19 | 5,400 |
| 2017-01-25 | $8.45 | $8.45 | 2,700 |
| 2017-01-24 | $8.31 | $8.31 | 16,300 |
| 2017-01-23 | $8.01 | $8.01 | 3,900 |
| 2017-01-20 | $8.03 | $8.03 | 10,700 |
| 2017-01-19 | $8.18 | $8.18 | 14,200 |
| 2017-01-18 | $8.29 | $8.29 | 5,800 |
| 2017-01-17 | $8.06 | $8.06 | 24,800 |
| 2017-01-13 | $8.72 | $8.72 | 10,200 |
| 2017-01-12 | $8.76 | $8.76 | 6,800 |
| 2017-01-11 | $8.91 | $8.91 | 3,400 |
| 2017-01-10 | $9.09 | $9.09 | 4,800 |
| 2017-01-09 | $9.00 | $9.00 | 5,700 |
| 2017-01-06 | $9.10 | $9.10 | 2,600 |
| 2017-01-05 | $9.13 | $9.13 | 10,500 |
| 2017-01-04 | $9.23 | $9.23 | 12,400 |
| 2017-01-03 | $9.30 | $9.30 | 7,800 |