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
- 2008-01-02 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 | $7.18 | $8.64 | 13,100 |
| 2017-12-28 | $7.06 | $8.49 | 4,000 |
| 2017-12-27 | $7.09 | $8.51 | 9,400 |
| 2017-12-26 | $6.91 | $8.29 | 0 |
| 2017-12-22 | $6.91 | $8.29 | 500 |
| 2017-12-21 | $6.99 | $8.39 | 13,800 |
| 2017-12-20 | $6.80 | $8.16 | 156,500 |
| 2017-12-19 | $6.47 | $7.76 | 13,000 |
| 2017-12-18 | $6.48 | $7.77 | 6,200 |
| 2017-12-15 | $6.50 | $7.80 | 31,900 |
| 2017-12-14 | $6.68 | $8.01 | 5,000 |
| 2017-12-13 | $6.67 | $8.00 | 6,000 |
| 2017-12-12 | $6.80 | $8.16 | 5,100 |
| 2017-12-11 | $6.77 | $8.12 | 11,500 |
| 2017-12-08 | $6.75 | $8.10 | 1,000 |
| 2017-12-07 | $6.74 | $8.09 | 200 |
| 2017-12-06 | $6.77 | $8.12 | 18,000 |
| 2017-12-05 | $6.98 | $8.37 | 2,200 |
| 2017-12-04 | $6.97 | $8.36 | 9,200 |
| 2017-12-01 | $7.02 | $8.42 | 4,800 |
| 2017-11-30 | $6.79 | $8.15 | 20,400 |
| 2017-11-29 | $6.67 | $8.00 | 7,200 |
| 2017-11-28 | $6.70 | $8.02 | 15,300 |
| 2017-11-27 | $6.81 | $8.15 | 7,600 |
| 2017-11-24 | $7.05 | $8.44 | 1,200 |
| 2017-11-22 | $6.94 | $8.30 | 5,800 |
| 2017-11-21 | $6.88 | $8.23 | 1,100 |
| 2017-11-20 | $6.91 | $8.27 | 12,400 |
| 2017-11-17 | $7.14 | $8.54 | 60,500 |
| 2017-11-16 | $7.10 | $8.50 | 1,100 |
| 2017-11-15 | $7.07 | $8.46 | 7,800 |
| 2017-11-14 | $7.19 | $8.60 | 61,100 |
| 2017-11-13 | $7.50 | $8.97 | 5,800 |
| 2017-11-10 | $7.46 | $8.93 | 1,900 |
| 2017-11-09 | $7.40 | $8.85 | 4,000 |
| 2017-11-08 | $7.41 | $8.87 | 10,400 |
| 2017-11-07 | $7.68 | $9.19 | 2,200 |
| 2017-11-06 | $7.73 | $9.25 | 500 |
| 2017-11-03 | $7.45 | $8.91 | 1,100 |
| 2017-11-02 | $7.34 | $8.78 | 0 |
| 2017-11-01 | $7.34 | $8.78 | 10,100 |
| 2017-10-31 | $7.09 | $8.48 | 1,700 |
| 2017-10-30 | $7.14 | $8.54 | 3,400 |
| 2017-10-27 | $6.97 | $8.32 | 8,000 |
| 2017-10-26 | $6.70 | $8.00 | 0 |
| 2017-10-25 | $6.70 | $8.00 | 5,100 |
| 2017-10-24 | $7.35 | $8.77 | 0 |
| 2017-10-23 | $7.35 | $8.77 | 0 |
| 2017-10-20 | $7.35 | $8.77 | 0 |
| 2017-10-19 | $7.35 | $8.77 | 0 |
| 2017-10-18 | $7.35 | $8.77 | 0 |
| 2017-10-17 | $7.35 | $8.77 | 0 |
| 2017-10-16 | $7.35 | $8.77 | 1,500 |
| 2017-10-13 | $7.49 | $8.94 | 0 |
| 2017-10-12 | $7.49 | $8.94 | 0 |
| 2017-10-11 | $7.49 | $8.94 | 1,200 |
| 2017-10-10 | $7.06 | $8.43 | 0 |
| 2017-10-09 | $7.06 | $8.43 | 600 |
| 2017-10-06 | $7.30 | $8.71 | 800 |
| 2017-10-05 | $7.86 | $9.38 | 0 |
| 2017-10-04 | $7.86 | $9.38 | 0 |
| 2017-10-03 | $7.86 | $9.38 | 0 |
| 2017-10-02 | $7.86 | $9.38 | 0 |
| 2017-09-29 | $7.86 | $9.38 | 0 |
| 2017-09-28 | $7.86 | $9.38 | 1,000 |
| 2017-09-27 | $7.80 | $9.29 | 100 |
| 2017-09-26 | $7.99 | $9.51 | 3,200 |
| 2017-09-25 | $8.00 | $9.52 | 0 |
| 2017-09-22 | $8.00 | $9.52 | 500 |
| 2017-09-21 | $7.64 | $9.10 | 0 |
| 2017-09-20 | $7.64 | $9.10 | 500 |
| 2017-09-19 | $7.47 | $8.89 | 100 |
| 2017-09-18 | $7.34 | $8.74 | 0 |
| 2017-09-15 | $7.34 | $8.74 | 0 |
| 2017-09-14 | $7.34 | $8.74 | 0 |
| 2017-09-13 | $7.34 | $8.74 | 0 |
| 2017-09-12 | $7.34 | $8.74 | 0 |
| 2017-09-11 | $7.34 | $8.74 | 100 |
| 2017-09-08 | $7.27 | $8.66 | 1,500 |
| 2017-09-07 | $7.17 | $8.54 | 0 |
| 2017-09-06 | $7.17 | $8.54 | 100 |
| 2017-09-05 | $7.17 | $8.54 | 0 |
| 2017-09-01 | $7.17 | $8.54 | 0 |
| 2017-08-31 | $7.17 | $8.54 | 17,700 |
| 2017-08-30 | $6.99 | $8.32 | 400 |
| 2017-08-29 | $7.04 | $8.38 | 5,600 |
| 2017-08-28 | $7.13 | $8.47 | 0 |
| 2017-08-25 | $7.13 | $8.47 | 0 |
| 2017-08-24 | $7.13 | $8.47 | 500 |
| 2017-08-23 | $7.13 | $8.47 | 0 |
| 2017-08-22 | $7.13 | $8.47 | 500 |
| 2017-08-21 | $7.15 | $8.49 | 0 |
| 2017-08-18 | $7.15 | $8.49 | 600 |
| 2017-08-17 | $7.17 | $8.51 | 0 |
| 2017-08-16 | $7.17 | $8.51 | 300 |
| 2017-08-15 | $7.06 | $8.38 | 600 |
| 2017-08-14 | $7.00 | $8.31 | 100 |
| 2017-08-11 | $7.30 | $8.67 | 4,200 |
| 2017-08-10 | $7.34 | $8.72 | 2,200 |
| 2017-08-09 | $7.44 | $8.83 | 6,000 |
| 2017-08-08 | $7.45 | $8.85 | 98,700 |
| 2017-08-07 | $7.49 | $8.89 | 0 |
| 2017-08-04 | $7.49 | $8.89 | 300 |
| 2017-08-03 | $7.42 | $8.81 | 0 |
| 2017-08-02 | $7.42 | $8.81 | 200 |
| 2017-08-01 | $7.49 | $8.89 | 0 |
| 2017-07-31 | $7.49 | $8.89 | 0 |
| 2017-07-28 | $7.49 | $8.89 | 0 |
| 2017-07-27 | $7.49 | $8.89 | 0 |
| 2017-07-26 | $7.49 | $8.87 | 1,200 |
| 2017-07-25 | $7.19 | $8.52 | 2,500 |
| 2017-07-24 | $7.15 | $8.47 | 0 |
| 2017-07-21 | $7.15 | $8.47 | 200 |
| 2017-07-20 | $7.43 | $8.80 | 0 |
| 2017-07-19 | $7.43 | $8.80 | 0 |
| 2017-07-18 | $7.43 | $8.80 | 1,000 |
| 2017-07-17 | $7.35 | $8.71 | 0 |
| 2017-07-14 | $7.35 | $8.71 | 3,200 |
| 2017-07-13 | $7.21 | $8.54 | 500 |
| 2017-07-12 | $7.03 | $8.33 | 0 |
| 2017-07-11 | $7.03 | $8.33 | 100 |
| 2017-07-10 | $7.05 | $8.35 | 2,200 |
| 2017-07-07 | $6.95 | $8.23 | 1,000 |
| 2017-07-06 | $7.05 | $8.35 | 3,500 |
| 2017-07-05 | $6.77 | $8.02 | 0 |
| 2017-07-03 | $6.77 | $8.02 | 0 |
| 2017-06-30 | $6.77 | $8.02 | 27,200 |
| 2017-06-29 | $6.77 | $8.02 | 0 |
| 2017-06-28 | $6.77 | $8.02 | 0 |
| 2017-06-27 | $6.77 | $8.00 | 0 |
| 2017-06-26 | $6.77 | $8.00 | 1,000 |
| 2017-06-23 | $6.70 | $7.91 | 1,100 |
| 2017-06-22 | $6.63 | $7.83 | 1,600 |
| 2017-06-21 | $6.71 | $7.93 | 2,000 |
| 2017-06-20 | $6.72 | $7.94 | 1,000 |
| 2017-06-19 | $6.89 | $8.14 | 0 |
| 2017-06-16 | $6.89 | $8.14 | 0 |
| 2017-06-15 | $6.89 | $8.14 | 22,100 |
| 2017-06-14 | $6.93 | $8.19 | 0 |
| 2017-06-13 | $6.93 | $8.19 | 0 |
| 2017-06-12 | $6.93 | $8.19 | 0 |
| 2017-06-09 | $6.93 | $8.19 | 900 |
| 2017-06-08 | $6.93 | $8.19 | 1,700 |
| 2017-06-07 | $7.12 | $8.41 | 900 |
| 2017-06-06 | $7.12 | $8.41 | 3,000 |
| 2017-06-05 | $6.90 | $8.15 | 0 |
| 2017-06-02 | $6.90 | $8.15 | 6,400 |
| 2017-06-01 | $7.18 | $8.48 | 8,300 |
| 2017-05-31 | $6.72 | $7.94 | 8,400 |
| 2017-05-30 | $6.92 | $8.17 | 8,900 |
| 2017-05-26 | $7.06 | $8.34 | 4,500 |
| 2017-05-25 | $7.05 | $8.33 | 8,700 |
| 2017-05-24 | $7.48 | $8.84 | 0 |
| 2017-05-23 | $7.48 | $8.84 | 700 |
| 2017-05-22 | $7.16 | $8.46 | 0 |
| 2017-05-19 | $7.16 | $8.46 | 0 |
| 2017-05-18 | $7.16 | $8.46 | 0 |
| 2017-05-17 | $7.16 | $8.46 | 1,100 |
| 2017-05-16 | $7.31 | $8.63 | 0 |
| 2017-05-15 | $7.31 | $8.63 | 0 |
| 2017-05-12 | $7.31 | $8.63 | 0 |
| 2017-05-11 | $7.31 | $8.63 | 0 |
| 2017-05-10 | $7.31 | $8.63 | 17,800 |
| 2017-05-09 | $6.99 | $8.26 | 100 |
| 2017-05-08 | $7.24 | $8.55 | 3,100 |
| 2017-05-05 | $7.24 | $8.55 | 1,000 |
| 2017-05-04 | $6.83 | $8.07 | 3,000 |
| 2017-05-03 | $7.01 | $8.28 | 5,100 |
| 2017-05-02 | $7.01 | $8.28 | 3,500 |
| 2017-05-01 | $7.01 | $8.28 | 0 |
| 2017-04-28 | $7.01 | $8.28 | 0 |
| 2017-04-27 | $7.01 | $8.28 | 600 |
| 2017-04-26 | $7.26 | $8.58 | 0 |
| 2017-04-25 | $7.26 | $8.56 | 0 |
| 2017-04-24 | $7.26 | $8.56 | 0 |
| 2017-04-21 | $7.26 | $8.56 | 5,900 |
| 2017-04-20 | $7.38 | $8.70 | 26,400 |
| 2017-04-19 | $7.40 | $8.72 | 6,600 |
| 2017-04-18 | $7.57 | $8.92 | 0 |
| 2017-04-17 | $7.57 | $8.92 | 0 |
| 2017-04-13 | $7.57 | $8.92 | 8,700 |
| 2017-04-12 | $7.92 | $9.33 | 11,200 |
| 2017-04-11 | $7.92 | $9.33 | 27,900 |
| 2017-04-10 | $7.92 | $9.33 | 1,900 |
| 2017-04-07 | $7.57 | $8.92 | 0 |
| 2017-04-06 | $7.57 | $8.92 | 0 |
| 2017-04-05 | $7.57 | $8.92 | 28,200 |
| 2017-04-04 | $7.57 | $8.92 | 0 |
| 2017-04-03 | $7.57 | $8.92 | 800 |
| 2017-03-31 | $7.92 | $9.33 | 4,400 |
| 2017-03-30 | $7.92 | $9.33 | 3,300 |
| 2017-03-29 | $7.92 | $9.33 | 1,000 |
| 2017-03-28 | $7.36 | $8.65 | 0 |
| 2017-03-27 | $7.36 | $8.65 | 100 |
| 2017-03-24 | $7.46 | $8.77 | 0 |
| 2017-03-23 | $7.46 | $8.77 | 5,000 |
| 2017-03-22 | $7.27 | $8.55 | 7,100 |
| 2017-03-21 | $7.64 | $8.98 | 0 |
| 2017-03-20 | $7.64 | $8.98 | 0 |
| 2017-03-17 | $7.64 | $8.98 | 8,600 |
| 2017-03-16 | $7.74 | $9.10 | 1,800 |
| 2017-03-15 | $7.75 | $9.11 | 3,000 |
| 2017-03-14 | $7.59 | $8.92 | 0 |
| 2017-03-13 | $7.59 | $8.92 | 1,000 |
| 2017-03-10 | $7.50 | $8.82 | 5,100 |
| 2017-03-09 | $7.39 | $8.69 | 29,000 |
| 2017-03-08 | $7.51 | $8.83 | 35,900 |
| 2017-03-07 | $8.10 | $9.52 | 7,000 |
| 2017-03-06 | $8.12 | $9.55 | 0 |
| 2017-03-03 | $8.12 | $9.55 | 100 |
| 2017-03-02 | $8.09 | $9.51 | 32,600 |
| 2017-03-01 | $8.09 | $9.51 | 400 |
| 2017-02-28 | $8.15 | $9.58 | 3,000 |
| 2017-02-27 | $8.33 | $9.79 | 2,000 |
| 2017-02-24 | $8.37 | $9.84 | 2,000 |
| 2017-02-23 | $8.58 | $10.07 | 0 |
| 2017-02-22 | $8.58 | $10.07 | 1,100 |
| 2017-02-21 | $8.52 | $10.00 | 26,900 |
| 2017-02-17 | $8.52 | $10.00 | 6,800 |
| 2017-02-16 | $8.42 | $9.88 | 0 |
| 2017-02-15 | $8.42 | $9.88 | 200 |
| 2017-02-14 | $8.27 | $9.70 | 0 |
| 2017-02-13 | $8.27 | $9.70 | 3,000 |
| 2017-02-10 | $8.12 | $9.53 | 4,800 |
| 2017-02-09 | $7.86 | $9.22 | 0 |
| 2017-02-08 | $7.86 | $9.22 | 8,100 |
| 2017-02-07 | $8.30 | $9.74 | 1,800 |
| 2017-02-06 | $8.30 | $9.74 | 13,100 |
| 2017-02-03 | $8.30 | $9.74 | 1,400 |
| 2017-02-02 | $8.30 | $9.74 | 3,200 |
| 2017-02-01 | $8.07 | $9.47 | 1,300 |
| 2017-01-31 | $7.85 | $9.21 | 0 |
| 2017-01-30 | $7.85 | $9.21 | 4,900 |
| 2017-01-27 | $8.13 | $9.54 | 2,100 |
| 2017-01-26 | $8.38 | $9.81 | 0 |
| 2017-01-25 | $8.38 | $9.81 | 0 |
| 2017-01-24 | $8.38 | $9.81 | 900 |
| 2017-01-23 | $8.34 | $9.76 | 0 |
| 2017-01-20 | $8.34 | $9.76 | 2,500 |
| 2017-01-19 | $8.34 | $9.76 | 400 |
| 2017-01-18 | $8.58 | $10.05 | 0 |
| 2017-01-17 | $8.58 | $10.05 | 13,700 |
| 2017-01-13 | $8.58 | $10.05 | 1,000 |
| 2017-01-12 | $8.74 | $10.23 | 0 |
| 2017-01-11 | $8.74 | $10.23 | 0 |
| 2017-01-10 | $8.74 | $10.23 | 1,000 |
| 2017-01-09 | $8.98 | $10.51 | 16,300 |
| 2017-01-06 | $9.40 | $11.01 | 10,300 |
| 2017-01-05 | $9.45 | $11.06 | 700 |
| 2017-01-04 | $9.34 | $10.93 | 2,000 |
| 2017-01-03 | $9.28 | $10.86 | 1,200 |