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
- 1981-12-11 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 | $6.27 | $6.99 | 14,036 |
| 2017-12-28 | $6.16 | $6.86 | 35,564 |
| 2017-12-27 | $6.27 | $6.99 | 16,782 |
| 2017-12-26 | $6.27 | $6.99 | 55,164 |
| 2017-12-22 | $6.27 | $6.99 | 18,073 |
| 2017-12-21 | $6.38 | $7.11 | 18,191 |
| 2017-12-20 | $6.38 | $7.11 | 5,755 |
| 2017-12-19 | $6.49 | $7.23 | 7,718 |
| 2017-12-18 | $6.49 | $7.23 | 17,418 |
| 2017-12-15 | $6.49 | $7.23 | 7,991 |
| 2017-12-14 | $6.49 | $7.23 | 17,427 |
| 2017-12-13 | $6.60 | $7.35 | 15,564 |
| 2017-12-12 | $6.49 | $7.23 | 21,682 |
| 2017-12-11 | $6.38 | $7.11 | 11,764 |
| 2017-12-08 | $6.49 | $7.23 | 5,936 |
| 2017-12-07 | $6.49 | $7.23 | 10,273 |
| 2017-12-06 | $6.49 | $7.23 | 16,255 |
| 2017-12-05 | $6.60 | $7.35 | 16,800 |
| 2017-12-04 | $6.49 | $7.23 | 15,964 |
| 2017-12-01 | $6.82 | $7.60 | 28,782 |
| 2017-11-30 | $7.04 | $7.84 | 47,091 |
| 2017-11-29 | $7.15 | $7.97 | 154,864 |
| 2017-11-28 | $6.49 | $7.23 | 50,818 |
| 2017-11-27 | $6.71 | $7.48 | 108,436 |
| 2017-11-24 | $6.38 | $7.11 | 6,155 |
| 2017-11-22 | $6.38 | $7.11 | 24,664 |
| 2017-11-21 | $6.27 | $6.99 | 11,118 |
| 2017-11-20 | $6.27 | $6.99 | 8,655 |
| 2017-11-17 | $6.16 | $6.86 | 15,018 |
| 2017-11-16 | $6.27 | $6.99 | 21,591 |
| 2017-11-15 | $6.27 | $6.99 | 21,955 |
| 2017-11-14 | $6.16 | $6.86 | 25,718 |
| 2017-11-13 | $6.27 | $6.99 | 126,236 |
| 2017-11-10 | $5.83 | $6.50 | 26,991 |
| 2017-11-09 | $5.94 | $6.62 | 25,745 |
| 2017-11-08 | $6.05 | $6.74 | 32,727 |
| 2017-11-07 | $5.83 | $6.50 | 53,736 |
| 2017-11-06 | $6.16 | $6.86 | 30,000 |
| 2017-11-03 | $6.38 | $7.11 | 48,609 |
| 2017-11-02 | $6.60 | $7.35 | 63,127 |
| 2017-11-01 | $6.71 | $7.48 | 127,018 |
| 2017-10-31 | $6.82 | $7.60 | 136,509 |
| 2017-10-30 | $7.48 | $8.34 | 1,373,082 |
| 2017-10-27 | $9.13 | $10.17 | 8,045 |
| 2017-10-26 | $8.80 | $9.81 | 13,000 |
| 2017-10-25 | $8.80 | $9.81 | 21,291 |
| 2017-10-24 | $8.91 | $9.93 | 38,473 |
| 2017-10-23 | $9.13 | $10.17 | 53,700 |
| 2017-10-20 | $8.36 | $9.32 | 30,655 |
| 2017-10-19 | $7.92 | $8.83 | 9,364 |
| 2017-10-18 | $7.92 | $8.83 | 14,155 |
| 2017-10-17 | $8.14 | $9.07 | 68,127 |
| 2017-10-16 | $7.81 | $8.70 | 15,882 |
| 2017-10-13 | $8.03 | $8.95 | 16,891 |
| 2017-10-12 | $8.03 | $8.95 | 18,600 |
| 2017-10-11 | $8.03 | $8.95 | 41,291 |
| 2017-10-10 | $8.69 | $9.68 | 337,964 |
| 2017-10-09 | $7.59 | $8.46 | 9,664 |
| 2017-10-06 | $7.70 | $8.58 | 14,327 |
| 2017-10-05 | $7.70 | $8.58 | 15,227 |
| 2017-10-04 | $7.48 | $8.34 | 19,764 |
| 2017-10-03 | $7.81 | $8.70 | 17,327 |
| 2017-10-02 | $8.14 | $9.07 | 26,027 |
| 2017-09-29 | $7.59 | $8.46 | 30,291 |
| 2017-09-28 | $7.15 | $7.97 | 11,636 |
| 2017-09-27 | $7.15 | $7.97 | 6,418 |
| 2017-09-26 | $7.15 | $7.97 | 6,591 |
| 2017-09-25 | $7.04 | $7.84 | 6,518 |
| 2017-09-22 | $7.15 | $7.97 | 5,891 |
| 2017-09-21 | $6.93 | $7.72 | 10,200 |
| 2017-09-20 | $6.93 | $7.72 | 14,645 |
| 2017-09-19 | $7.48 | $8.34 | 23,255 |
| 2017-09-18 | $7.92 | $8.83 | 22,909 |
| 2017-09-15 | $8.03 | $8.95 | 55,918 |
| 2017-09-14 | $7.70 | $8.58 | 38,882 |
| 2017-09-13 | $7.04 | $7.84 | 33,445 |
| 2017-09-12 | $7.04 | $7.84 | 9,664 |
| 2017-09-11 | $6.71 | $7.48 | 17,536 |
| 2017-09-08 | $6.82 | $7.60 | 2,864 |
| 2017-09-07 | $6.82 | $7.60 | 12,327 |
| 2017-09-06 | $6.93 | $7.72 | 4,218 |
| 2017-09-05 | $7.26 | $8.09 | 13,845 |
| 2017-09-01 | $7.15 | $7.97 | 8,855 |
| 2017-08-31 | $6.93 | $7.72 | 10,391 |
| 2017-08-30 | $6.71 | $7.48 | 14,400 |
| 2017-08-29 | $6.93 | $7.72 | 7,164 |
| 2017-08-28 | $6.82 | $7.60 | 13,991 |
| 2017-08-25 | $7.26 | $8.09 | 22,645 |
| 2017-08-24 | $6.93 | $7.72 | 17,627 |
| 2017-08-23 | $6.38 | $7.11 | 20,955 |
| 2017-08-22 | $6.38 | $7.11 | 13,509 |
| 2017-08-21 | $6.38 | $7.11 | 3,573 |
| 2017-08-18 | $6.60 | $7.35 | 3,600 |
| 2017-08-17 | $6.27 | $6.99 | 11,318 |
| 2017-08-16 | $6.49 | $7.23 | 5,045 |
| 2017-08-15 | $6.38 | $7.11 | 4,000 |
| 2017-08-14 | $6.49 | $7.23 | 8,609 |
| 2017-08-11 | $6.60 | $7.35 | 11,073 |
| 2017-08-10 | $6.71 | $7.48 | 9,745 |
| 2017-08-09 | $6.71 | $7.48 | 10,827 |
| 2017-08-08 | $6.71 | $7.48 | 12,427 |
| 2017-08-07 | $6.93 | $7.72 | 17,127 |
| 2017-08-04 | $6.49 | $7.23 | 14,655 |
| 2017-08-03 | $6.82 | $7.60 | 82,391 |
| 2017-08-02 | $6.49 | $7.23 | 13,545 |
| 2017-08-01 | $6.49 | $7.23 | 14,582 |
| 2017-07-31 | $6.05 | $6.74 | 19,582 |
| 2017-07-28 | $5.83 | $6.50 | 13,645 |
| 2017-07-27 | $6.05 | $6.74 | 9,855 |
| 2017-07-26 | $6.27 | $6.99 | 4,973 |
| 2017-07-25 | $6.16 | $6.86 | 10,364 |
| 2017-07-24 | $6.16 | $6.86 | 41,736 |
| 2017-07-21 | $6.38 | $7.11 | 12,318 |
| 2017-07-20 | $6.60 | $7.35 | 17,091 |
| 2017-07-19 | $6.38 | $7.11 | 11,773 |
| 2017-07-18 | $6.60 | $7.35 | 7,127 |
| 2017-07-17 | $6.82 | $7.60 | 13,600 |
| 2017-07-14 | $6.71 | $7.48 | 20,618 |
| 2017-07-13 | $6.27 | $6.99 | 12,127 |
| 2017-07-12 | $6.49 | $7.23 | 21,218 |
| 2017-07-11 | $6.60 | $7.35 | 34,600 |
| 2017-07-10 | $6.93 | $7.72 | 31,773 |
| 2017-07-07 | $7.37 | $8.21 | 45,318 |
| 2017-07-06 | $7.37 | $8.21 | 26,127 |
| 2017-07-05 | $7.37 | $8.21 | 38,227 |
| 2017-07-03 | $7.59 | $8.46 | 17,036 |
| 2017-06-30 | $7.37 | $8.21 | 182,182 |
| 2017-06-29 | $7.15 | $7.97 | 68,227 |
| 2017-06-28 | $7.37 | $8.21 | 51,618 |
| 2017-06-27 | $6.82 | $7.60 | 67,373 |
| 2017-06-26 | $6.38 | $7.11 | 41,673 |
| 2017-06-23 | $6.38 | $7.11 | 116,100 |
| 2017-06-22 | $6.38 | $7.11 | 367,682 |
| 2017-06-21 | $5.28 | $5.88 | 62,118 |
| 2017-06-20 | $5.50 | $6.13 | 117,136 |
| 2017-06-19 | $5.83 | $6.50 | 77,845 |
| 2017-06-16 | $5.94 | $6.62 | 124,064 |
| 2017-06-15 | $5.61 | $6.25 | 127,527 |
| 2017-06-14 | $5.61 | $6.25 | 79,827 |
| 2017-06-13 | $5.39 | $6.01 | 40,645 |
| 2017-06-12 | $5.50 | $6.13 | 29,345 |
| 2017-06-09 | $5.61 | $6.25 | 144,418 |
| 2017-06-08 | $5.50 | $6.13 | 72,509 |
| 2017-06-07 | $5.17 | $5.76 | 36,764 |
| 2017-06-06 | $5.06 | $5.64 | 10,555 |
| 2017-06-05 | $5.06 | $5.64 | 11,382 |
| 2017-06-02 | $4.84 | $5.39 | 25,573 |
| 2017-06-01 | $5.06 | $5.64 | 15,818 |
| 2017-05-31 | $5.17 | $5.76 | 10,664 |
| 2017-05-30 | $5.28 | $5.88 | 7,682 |
| 2017-05-26 | $5.39 | $6.01 | 20,845 |
| 2017-05-25 | $5.50 | $6.13 | 7,718 |
| 2017-05-24 | $5.50 | $6.13 | 10,136 |
| 2017-05-23 | $5.50 | $6.13 | 23,555 |
| 2017-05-22 | $5.50 | $6.13 | 14,264 |
| 2017-05-19 | $5.61 | $6.25 | 7,209 |
| 2017-05-18 | $5.39 | $6.01 | 9,636 |
| 2017-05-17 | $5.50 | $6.13 | 12,045 |
| 2017-05-16 | $5.50 | $6.13 | 10,809 |
| 2017-05-15 | $5.50 | $6.13 | 41,518 |
| 2017-05-12 | $5.50 | $6.13 | 30,091 |
| 2017-05-11 | $5.28 | $5.88 | 27,673 |
| 2017-05-10 | $5.28 | $5.88 | 15,336 |
| 2017-05-09 | $5.39 | $6.01 | 7,900 |
| 2017-05-08 | $5.39 | $6.01 | 19,091 |
| 2017-05-05 | $5.50 | $6.13 | 15,273 |
| 2017-05-04 | $5.94 | $6.62 | 6,891 |
| 2017-05-03 | $6.05 | $6.74 | 7,545 |
| 2017-05-02 | $5.94 | $6.62 | 10,927 |
| 2017-05-01 | $6.38 | $7.11 | 4,691 |
| 2017-04-28 | $6.60 | $7.35 | 4,282 |
| 2017-04-27 | $6.71 | $7.48 | 1,055 |
| 2017-04-26 | $6.82 | $7.60 | 4,400 |
| 2017-04-25 | $6.82 | $7.60 | 1,818 |
| 2017-04-24 | $6.60 | $7.35 | 3,355 |
| 2017-04-21 | $6.60 | $7.35 | 4,564 |
| 2017-04-20 | $6.60 | $7.35 | 2,164 |
| 2017-04-19 | $6.60 | $7.35 | 18,564 |
| 2017-04-18 | $6.60 | $7.35 | 20,664 |
| 2017-04-17 | $6.60 | $7.35 | 6,636 |
| 2017-04-13 | $6.38 | $7.11 | 2,555 |
| 2017-04-12 | $6.27 | $6.99 | 9,655 |
| 2017-04-11 | $6.49 | $7.23 | 6,882 |
| 2017-04-10 | $6.60 | $7.35 | 2,555 |
| 2017-04-07 | $6.60 | $7.35 | 4,636 |
| 2017-04-06 | $6.60 | $7.35 | 26,000 |
| 2017-04-05 | $6.60 | $7.35 | 4,009 |
| 2017-04-04 | $6.82 | $7.60 | 12,436 |
| 2017-04-03 | $7.26 | $8.09 | 8,545 |
| 2017-03-31 | $7.15 | $7.97 | 2,036 |
| 2017-03-30 | $7.26 | $8.09 | 8,055 |
| 2017-03-29 | $7.37 | $8.21 | 13,436 |
| 2017-03-28 | $6.93 | $7.72 | 3,945 |
| 2017-03-27 | $7.15 | $7.97 | 2,818 |
| 2017-03-24 | $7.15 | $7.97 | 3,300 |
| 2017-03-23 | $7.04 | $7.84 | 10,382 |
| 2017-03-22 | $6.60 | $7.35 | 8,409 |
| 2017-03-21 | $6.93 | $7.72 | 5,155 |
| 2017-03-20 | $7.26 | $8.09 | 7,109 |
| 2017-03-17 | $7.15 | $7.97 | 17,073 |
| 2017-03-16 | $7.59 | $8.46 | 33,191 |
| 2017-03-15 | $6.93 | $7.72 | 5,073 |
| 2017-03-14 | $7.26 | $8.09 | 10,691 |
| 2017-03-13 | $7.70 | $8.58 | 30,745 |
| 2017-03-10 | $7.92 | $8.83 | 78,636 |
| 2017-03-09 | $6.82 | $7.60 | 3,145 |
| 2017-03-08 | $6.82 | $7.60 | 6,627 |
| 2017-03-07 | $6.49 | $7.23 | 14,118 |
| 2017-03-06 | $6.60 | $7.35 | 13,691 |
| 2017-03-03 | $7.26 | $8.09 | 27,618 |
| 2017-03-02 | $6.60 | $7.35 | 13,427 |
| 2017-03-01 | $6.60 | $7.35 | 14,591 |
| 2017-02-28 | $6.49 | $7.23 | 15,000 |
| 2017-02-27 | $6.60 | $7.35 | 22,536 |
| 2017-02-24 | $6.93 | $7.72 | 3,627 |
| 2017-02-23 | $7.15 | $7.97 | 10,718 |
| 2017-02-22 | $7.37 | $8.21 | 9,064 |
| 2017-02-21 | $7.59 | $8.46 | 13,236 |
| 2017-02-17 | $7.70 | $8.58 | 7,391 |
| 2017-02-16 | $7.70 | $8.58 | 16,545 |
| 2017-02-15 | $7.70 | $8.58 | 30,282 |
| 2017-02-14 | $7.48 | $8.34 | 178,073 |
| 2017-02-13 | $11.88 | $13.24 | 36,127 |
| 2017-02-10 | $12.54 | $13.97 | 15,155 |
| 2017-02-09 | $12.32 | $13.73 | 3,691 |
| 2017-02-08 | $12.32 | $13.73 | 17,882 |
| 2017-02-07 | $12.54 | $13.97 | 3,573 |
| 2017-02-06 | $12.21 | $13.61 | 10,709 |
| 2017-02-03 | $12.76 | $14.22 | 9,682 |
| 2017-02-02 | $13.09 | $14.59 | 60,364 |
| 2017-02-01 | $13.53 | $15.08 | 45,564 |
| 2017-01-31 | $14.30 | $15.93 | 19,409 |
| 2017-01-30 | $14.96 | $16.67 | 8,191 |
| 2017-01-27 | $15.07 | $16.79 | 11,582 |
| 2017-01-26 | $14.52 | $16.18 | 3,564 |
| 2017-01-25 | $14.74 | $16.43 | 5,736 |
| 2017-01-24 | $14.74 | $16.43 | 18,300 |
| 2017-01-23 | $13.64 | $15.20 | 4,455 |
| 2017-01-20 | $14.30 | $15.93 | 3,791 |
| 2017-01-19 | $14.19 | $15.81 | 7,082 |
| 2017-01-18 | $15.29 | $17.04 | 3,727 |
| 2017-01-17 | $15.18 | $16.92 | 13,373 |
| 2017-01-13 | $15.40 | $17.16 | 23,436 |
| 2017-01-12 | $13.86 | $15.44 | 3,755 |
| 2017-01-11 | $13.97 | $15.57 | 4,527 |
| 2017-01-10 | $13.75 | $15.32 | 4,964 |
| 2017-01-09 | $13.86 | $15.44 | 4,682 |
| 2017-01-06 | $13.64 | $15.20 | 1,627 |
| 2017-01-05 | $13.53 | $15.08 | 4,045 |
| 2017-01-04 | $13.53 | $15.08 | 4,673 |
| 2017-01-03 | $13.31 | $14.83 | 5,400 |