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
- 2016-09-07 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 | $6.39 | $6.39 | 460 |
| 2017-12-28 | $6.21 | $6.21 | 324 |
| 2017-12-27 | $6.62 | $6.62 | 748 |
| 2017-12-26 | $6.16 | $6.16 | 100 |
| 2017-12-22 | $6.01 | $6.01 | 600 |
| 2017-12-21 | $6.25 | $6.25 | 772 |
| 2017-12-20 | $6.03 | $6.03 | 648 |
| 2017-12-19 | $6.13 | $6.13 | 220 |
| 2017-12-18 | $6.39 | $6.39 | 904 |
| 2017-12-15 | $6.13 | $6.13 | 200 |
| 2017-12-14 | $6.25 | $6.25 | 240 |
| 2017-12-13 | $6.22 | $6.22 | 900 |
| 2017-12-12 | $6.27 | $6.27 | 860 |
| 2017-12-11 | $6.17 | $6.17 | 812 |
| 2017-12-08 | $6.53 | $6.53 | 4,480 |
| 2017-12-07 | $6.42 | $6.42 | 2,592 |
| 2017-12-06 | $6.79 | $6.79 | 20 |
| 2017-12-05 | $6.70 | $6.70 | 84 |
| 2017-12-04 | $7.23 | $7.23 | 204 |
| 2017-12-01 | $6.41 | $6.41 | 908 |
| 2017-11-30 | $6.25 | $6.25 | 220 |
| 2017-11-29 | $6.94 | $6.94 | 816 |
| 2017-11-28 | $7.00 | $7.00 | 556 |
| 2017-11-27 | $7.38 | $7.38 | 2,660 |
| 2017-11-24 | $7.53 | $7.53 | 900 |
| 2017-11-22 | $7.42 | $7.42 | 1,220 |
| 2017-11-21 | $7.26 | $7.26 | 620 |
| 2017-11-20 | $7.55 | $7.55 | 200 |
| 2017-11-17 | $7.39 | $7.39 | 320 |
| 2017-11-16 | $7.38 | $7.38 | 244 |
| 2017-11-15 | $7.67 | $7.67 | 840 |
| 2017-11-14 | $7.75 | $7.75 | 308 |
| 2017-11-13 | $8.21 | $8.21 | 200 |
| 2017-11-10 | $8.14 | $8.14 | 412 |
| 2017-11-09 | $8.00 | $8.00 | 1,180 |
| 2017-11-08 | $8.65 | $8.65 | 320 |
| 2017-11-07 | $8.19 | $8.19 | 456 |
| 2017-11-06 | $8.13 | $8.13 | 772 |
| 2017-11-03 | $7.31 | $7.31 | 124 |
| 2017-11-02 | $7.83 | $7.83 | 2,188 |
| 2017-11-01 | $7.65 | $7.65 | 952 |
| 2017-10-31 | $7.50 | $7.50 | 40 |
| 2017-10-30 | $7.53 | $7.53 | 900 |
| 2017-10-27 | $7.48 | $7.48 | 304 |
| 2017-10-26 | $7.52 | $7.52 | 1,552 |
| 2017-10-25 | $8.15 | $8.15 | 8 |
| 2017-10-24 | $8.00 | $8.00 | 620 |
| 2017-10-23 | $8.46 | $8.46 | 1,968 |
| 2017-10-20 | $7.83 | $7.83 | 560 |
| 2017-10-19 | $7.83 | $7.83 | 1,440 |
| 2017-10-18 | $7.88 | $7.88 | 3,884 |
| 2017-10-17 | $7.88 | $7.88 | 364 |
| 2017-10-16 | $8.00 | $8.00 | 2,496 |
| 2017-10-13 | $7.01 | $7.01 | 920 |
| 2017-10-12 | $7.17 | $7.17 | 2,340 |
| 2017-10-11 | $6.36 | $6.36 | 160 |
| 2017-10-10 | $6.70 | $6.70 | 240 |
| 2017-10-09 | $7.05 | $7.05 | 180 |
| 2017-10-06 | $6.69 | $6.69 | 600 |
| 2017-10-05 | $6.29 | $6.29 | 128 |
| 2017-10-04 | $6.88 | $6.88 | 596 |
| 2017-10-03 | $5.89 | $5.89 | 344 |
| 2017-10-02 | $6.15 | $6.15 | 160 |
| 2017-09-29 | $6.40 | $6.40 | 0 |
| 2017-09-28 | $6.40 | $6.40 | 1,372 |
| 2017-09-27 | $6.48 | $6.48 | 84 |
| 2017-09-26 | $6.65 | $6.65 | 0 |
| 2017-09-25 | $6.65 | $6.65 | 80 |
| 2017-09-22 | $6.38 | $6.38 | 40 |
| 2017-09-21 | $6.73 | $6.73 | 480 |
| 2017-09-20 | $6.68 | $6.68 | 216 |
| 2017-09-19 | $6.26 | $6.26 | 40 |
| 2017-09-18 | $6.25 | $6.25 | 1,028 |
| 2017-09-15 | $6.42 | $6.42 | 1,480 |
| 2017-09-14 | $6.62 | $6.62 | 336 |
| 2017-09-13 | $6.66 | $6.66 | 1,668 |
| 2017-09-12 | $7.46 | $7.46 | 256 |
| 2017-09-11 | $6.74 | $6.74 | 0 |
| 2017-09-08 | $6.74 | $6.74 | 12 |
| 2017-09-07 | $6.86 | $6.86 | 1,064 |
| 2017-09-06 | $6.83 | $6.83 | 200 |
| 2017-09-05 | $6.72 | $6.72 | 600 |
| 2017-09-01 | $6.72 | $6.72 | 332 |
| 2017-08-31 | $6.64 | $6.64 | 444 |
| 2017-08-30 | $6.98 | $6.98 | 1,012 |
| 2017-08-29 | $6.03 | $6.03 | 484 |
| 2017-08-28 | $6.25 | $6.25 | 0 |
| 2017-08-25 | $6.25 | $6.25 | 92 |
| 2017-08-24 | $6.14 | $6.14 | 44 |
| 2017-08-23 | $6.60 | $6.60 | 0 |
| 2017-08-22 | $6.60 | $6.60 | 192 |
| 2017-08-21 | $6.39 | $6.39 | 196 |
| 2017-08-18 | $5.50 | $5.50 | 1,072 |
| 2017-08-17 | $5.51 | $5.51 | 1,228 |
| 2017-08-16 | $6.50 | $6.50 | 1,732 |
| 2017-08-15 | $6.25 | $6.25 | 424 |
| 2017-08-14 | $5.95 | $5.95 | 628 |
| 2017-08-11 | $6.14 | $6.14 | 0 |
| 2017-08-10 | $6.14 | $6.14 | 348 |
| 2017-08-09 | $6.75 | $6.75 | 492 |
| 2017-08-08 | $6.37 | $6.37 | 200 |
| 2017-08-07 | $7.38 | $7.38 | 0 |
| 2017-08-04 | $7.38 | $7.38 | 1,512 |
| 2017-08-03 | $6.78 | $6.78 | 540 |
| 2017-08-02 | $6.73 | $6.73 | 300 |
| 2017-08-01 | $6.65 | $6.65 | 432 |
| 2017-07-31 | $6.33 | $6.33 | 0 |
| 2017-07-28 | $6.33 | $6.33 | 0 |
| 2017-07-27 | $6.33 | $6.33 | 384 |
| 2017-07-26 | $7.00 | $7.00 | 828 |
| 2017-07-25 | $6.65 | $6.65 | 480 |
| 2017-07-24 | $6.63 | $6.63 | 592 |
| 2017-07-21 | $7.00 | $7.00 | 1,300 |
| 2017-07-20 | $7.00 | $7.00 | 8 |
| 2017-07-19 | $7.00 | $7.00 | 8 |
| 2017-07-18 | $6.38 | $6.38 | 4 |
| 2017-07-17 | $6.36 | $6.36 | 248 |
| 2017-07-14 | $6.34 | $6.34 | 0 |
| 2017-07-13 | $6.34 | $6.34 | 0 |
| 2017-07-12 | $6.34 | $6.34 | 160 |
| 2017-07-11 | $6.52 | $6.52 | 0 |
| 2017-07-10 | $6.52 | $6.52 | 296 |
| 2017-07-07 | $6.38 | $6.38 | 200 |
| 2017-07-06 | $6.35 | $6.35 | 240 |
| 2017-07-05 | $6.50 | $6.50 | 200 |
| 2017-07-03 | $6.68 | $6.68 | 0 |
| 2017-06-30 | $6.68 | $6.68 | 0 |
| 2017-06-29 | $6.68 | $6.68 | 228 |
| 2017-06-28 | $6.30 | $6.30 | 236 |
| 2017-06-27 | $6.16 | $6.16 | 0 |
| 2017-06-26 | $6.16 | $6.16 | 0 |
| 2017-06-23 | $6.16 | $6.16 | 100 |
| 2017-06-22 | $6.18 | $6.18 | 420 |
| 2017-06-21 | $6.15 | $6.15 | 260 |
| 2017-06-20 | $6.25 | $6.25 | 72 |
| 2017-06-19 | $6.36 | $6.36 | 372 |
| 2017-06-16 | $6.63 | $6.63 | 1,032 |
| 2017-06-15 | $6.75 | $6.75 | 0 |
| 2017-06-14 | $6.75 | $6.75 | 16 |
| 2017-06-13 | $6.46 | $6.46 | 0 |
| 2017-06-12 | $6.46 | $6.46 | 12 |
| 2017-06-09 | $6.75 | $6.75 | 0 |
| 2017-06-08 | $6.75 | $6.75 | 8 |
| 2017-06-07 | $6.77 | $6.77 | 100 |
| 2017-06-06 | $6.81 | $6.81 | 160 |
| 2017-06-05 | $7.00 | $7.00 | 416 |
| 2017-06-02 | $6.79 | $6.79 | 300 |
| 2017-06-01 | $6.53 | $6.53 | 40 |
| 2017-05-31 | $7.00 | $7.00 | 460 |
| 2017-05-30 | $6.55 | $6.55 | 0 |
| 2017-05-26 | $6.55 | $6.55 | 0 |
| 2017-05-25 | $6.55 | $6.55 | 376 |
| 2017-05-24 | $6.71 | $6.71 | 80 |
| 2017-05-23 | $6.71 | $6.71 | 460 |
| 2017-05-22 | $6.75 | $6.75 | 8 |
| 2017-05-19 | $6.88 | $6.88 | 180 |
| 2017-05-18 | $6.75 | $6.75 | 8 |
| 2017-05-17 | $6.84 | $6.84 | 124 |
| 2017-05-16 | $6.88 | $6.88 | 52 |
| 2017-05-15 | $6.75 | $6.75 | 12 |
| 2017-05-12 | $7.56 | $7.56 | 612 |
| 2017-05-11 | $6.63 | $6.63 | 568 |
| 2017-05-10 | $7.05 | $7.05 | 0 |
| 2017-05-09 | $7.05 | $7.05 | 140 |
| 2017-05-08 | $6.78 | $6.78 | 380 |
| 2017-05-05 | $7.03 | $7.03 | 20 |
| 2017-05-04 | $7.14 | $7.14 | 352 |
| 2017-05-03 | $7.19 | $7.19 | 40 |
| 2017-05-02 | $7.20 | $7.20 | 324 |
| 2017-05-01 | $7.50 | $7.50 | 1,056 |
| 2017-04-28 | $7.50 | $7.50 | 1,140 |
| 2017-04-27 | $6.93 | $6.93 | 32 |
| 2017-04-26 | $6.65 | $6.65 | 780 |
| 2017-04-25 | $7.04 | $7.04 | 1,768 |
| 2017-04-24 | $7.44 | $7.44 | 476 |
| 2017-04-21 | $7.38 | $7.38 | 1,564 |
| 2017-04-20 | $7.73 | $7.73 | 316 |
| 2017-04-19 | $8.28 | $8.28 | 0 |
| 2017-04-18 | $8.28 | $8.28 | 24 |
| 2017-04-17 | $8.39 | $8.39 | 724 |
| 2017-04-13 | $7.86 | $7.86 | 440 |
| 2017-04-12 | $7.13 | $7.13 | 936 |
| 2017-04-11 | $7.07 | $7.07 | 180 |
| 2017-04-10 | $6.88 | $6.88 | 356 |
| 2017-04-07 | $6.54 | $6.54 | 100 |
| 2017-04-06 | $6.68 | $6.68 | 4 |
| 2017-04-05 | $6.63 | $6.63 | 228 |
| 2017-04-04 | $6.38 | $6.38 | 0 |
| 2017-04-03 | $6.38 | $6.38 | 480 |
| 2017-03-31 | $6.15 | $6.15 | 460 |
| 2017-03-30 | $6.50 | $6.50 | 52 |
| 2017-03-29 | $5.96 | $5.96 | 2,500 |
| 2017-03-28 | $6.27 | $6.27 | 364 |
| 2017-03-27 | $6.25 | $6.25 | 200 |
| 2017-03-24 | $6.33 | $6.33 | 600 |
| 2017-03-23 | $6.25 | $6.25 | 452 |
| 2017-03-22 | $6.13 | $6.13 | 232 |
| 2017-03-21 | $6.27 | $6.27 | 3,032 |
| 2017-03-20 | $6.09 | $6.09 | 16 |
| 2017-03-17 | $6.25 | $6.25 | 800 |
| 2017-03-16 | $7.08 | $7.08 | 1,016 |
| 2017-03-15 | $6.88 | $6.88 | 1,100 |
| 2017-03-14 | $5.75 | $5.75 | 572 |
| 2017-03-13 | $5.63 | $5.63 | 1,176 |
| 2017-03-10 | $5.96 | $5.96 | 308 |
| 2017-03-09 | $5.90 | $5.90 | 440 |
| 2017-03-08 | $6.00 | $6.00 | 524 |
| 2017-03-07 | $6.08 | $6.08 | 1,008 |
| 2017-03-06 | $5.89 | $5.89 | 1,032 |
| 2017-03-03 | $5.90 | $5.90 | 200 |
| 2017-03-02 | $6.15 | $6.15 | 980 |
| 2017-03-01 | $6.25 | $6.25 | 476 |
| 2017-02-28 | $6.36 | $6.36 | 1,008 |
| 2017-02-27 | $6.42 | $6.42 | 200 |
| 2017-02-24 | $6.75 | $6.75 | 220 |
| 2017-02-23 | $6.28 | $6.28 | 532 |
| 2017-02-22 | $6.75 | $6.75 | 952 |
| 2017-02-21 | $6.35 | $6.35 | 708 |
| 2017-02-17 | $6.28 | $6.28 | 3,048 |
| 2017-02-16 | $6.58 | $6.58 | 2,740 |
| 2017-02-15 | $6.30 | $6.30 | 128 |
| 2017-02-14 | $6.46 | $6.46 | 484 |
| 2017-02-13 | $6.53 | $6.53 | 108 |
| 2017-02-10 | $6.34 | $6.34 | 1,520 |
| 2017-02-09 | $6.42 | $6.42 | 332 |
| 2017-02-08 | $7.16 | $7.16 | 816 |
| 2017-02-07 | $7.08 | $7.08 | 2,204 |
| 2017-02-06 | $6.75 | $6.75 | 1,808 |
| 2017-02-03 | $6.50 | $6.50 | 700 |
| 2017-02-02 | $6.53 | $6.53 | 388 |
| 2017-02-01 | $6.33 | $6.33 | 240 |
| 2017-01-31 | $6.68 | $6.68 | 164 |
| 2017-01-30 | $6.26 | $6.26 | 672 |
| 2017-01-27 | $6.75 | $6.75 | 300 |
| 2017-01-26 | $6.18 | $6.18 | 160 |
| 2017-01-25 | $6.07 | $6.07 | 4,500 |
| 2017-01-24 | $6.75 | $6.75 | 920 |
| 2017-01-23 | $6.50 | $6.50 | 344 |
| 2017-01-20 | $6.71 | $6.71 | 1,132 |
| 2017-01-19 | $6.71 | $6.71 | 200 |
| 2017-01-18 | $6.85 | $6.85 | 8 |
| 2017-01-17 | $6.63 | $6.63 | 508 |
| 2017-01-13 | $7.00 | $7.00 | 376 |
| 2017-01-12 | $6.85 | $6.85 | 636 |
| 2017-01-11 | $6.50 | $6.50 | 1,636 |
| 2017-01-10 | $6.74 | $6.74 | 424 |
| 2017-01-09 | $7.09 | $7.09 | 680 |
| 2017-01-06 | $6.75 | $6.75 | 424 |
| 2017-01-05 | $7.38 | $7.38 | 752 |
| 2017-01-04 | $6.08 | $6.08 | 160 |
| 2017-01-03 | $6.01 | $6.01 | 488 |