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
- 2005-12-06 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 | $10.96 | $12.03 | 0 |
| 2017-12-28 | $10.96 | $12.03 | 1,500 |
| 2017-12-27 | $10.84 | $11.91 | 0 |
| 2017-12-26 | $10.84 | $11.77 | 0 |
| 2017-12-22 | $10.84 | $11.77 | 0 |
| 2017-12-21 | $10.84 | $11.77 | 900 |
| 2017-12-20 | $10.69 | $11.60 | 2,100 |
| 2017-12-19 | $10.63 | $11.54 | 0 |
| 2017-12-18 | $10.63 | $11.54 | 3,000 |
| 2017-12-15 | $10.63 | $11.54 | 600 |
| 2017-12-14 | $10.47 | $11.37 | 0 |
| 2017-12-13 | $10.47 | $11.37 | 900 |
| 2017-12-12 | $10.46 | $11.36 | 0 |
| 2017-12-11 | $10.46 | $11.36 | 0 |
| 2017-12-08 | $10.46 | $11.36 | 0 |
| 2017-12-07 | $10.46 | $11.36 | 0 |
| 2017-12-06 | $10.46 | $11.36 | 0 |
| 2017-12-05 | $10.46 | $11.36 | 0 |
| 2017-12-04 | $10.46 | $11.36 | 900 |
| 2017-12-01 | $10.59 | $11.50 | 0 |
| 2017-11-30 | $10.59 | $11.50 | 600 |
| 2017-11-29 | $11.02 | $11.96 | 0 |
| 2017-11-28 | $11.02 | $11.96 | 0 |
| 2017-11-27 | $11.02 | $11.96 | 0 |
| 2017-11-24 | $11.02 | $11.96 | 900 |
| 2017-11-22 | $10.29 | $11.17 | 0 |
| 2017-11-21 | $10.29 | $11.17 | 0 |
| 2017-11-20 | $10.29 | $11.17 | 0 |
| 2017-11-17 | $10.29 | $11.17 | 0 |
| 2017-11-16 | $10.29 | $11.17 | 0 |
| 2017-11-15 | $10.29 | $11.17 | 0 |
| 2017-11-14 | $10.29 | $11.17 | 0 |
| 2017-11-13 | $10.29 | $11.17 | 0 |
| 2017-11-10 | $10.29 | $11.17 | 0 |
| 2017-11-09 | $10.29 | $11.17 | 0 |
| 2017-11-08 | $10.29 | $11.17 | 0 |
| 2017-11-07 | $10.29 | $11.17 | 0 |
| 2017-11-06 | $10.29 | $11.17 | 0 |
| 2017-11-03 | $10.29 | $11.17 | 0 |
| 2017-11-02 | $10.29 | $11.17 | 600 |
| 2017-11-01 | $10.05 | $10.91 | 2,400 |
| 2017-10-31 | $10.04 | $10.90 | 0 |
| 2017-10-30 | $10.04 | $10.90 | 300 |
| 2017-10-27 | $9.83 | $10.67 | 0 |
| 2017-10-26 | $9.83 | $10.67 | 0 |
| 2017-10-25 | $9.83 | $10.67 | 0 |
| 2017-10-24 | $9.83 | $10.67 | 900 |
| 2017-10-23 | $9.76 | $10.60 | 1,800 |
| 2017-10-20 | $9.70 | $10.53 | 0 |
| 2017-10-19 | $9.70 | $10.53 | 0 |
| 2017-10-18 | $9.70 | $10.53 | 3,900 |
| 2017-10-17 | $9.88 | $10.73 | 0 |
| 2017-10-16 | $9.88 | $10.73 | 600 |
| 2017-10-13 | $9.75 | $10.58 | 300 |
| 2017-10-12 | $9.87 | $10.71 | 0 |
| 2017-10-11 | $9.87 | $10.71 | 0 |
| 2017-10-10 | $9.87 | $10.71 | 6,900 |
| 2017-10-09 | $9.72 | $10.55 | 0 |
| 2017-10-06 | $9.72 | $10.55 | 900 |
| 2017-10-05 | $10.04 | $10.90 | 0 |
| 2017-10-04 | $10.04 | $10.90 | 0 |
| 2017-10-03 | $10.04 | $10.90 | 0 |
| 2017-10-02 | $10.04 | $10.90 | 0 |
| 2017-09-29 | $10.04 | $10.90 | 1,800 |
| 2017-09-28 | $10.26 | $11.14 | 0 |
| 2017-09-27 | $10.26 | $11.14 | 0 |
| 2017-09-26 | $10.26 | $11.14 | 0 |
| 2017-09-25 | $10.26 | $11.14 | 6,000 |
| 2017-09-22 | $9.82 | $10.66 | 0 |
| 2017-09-21 | $9.82 | $10.66 | 0 |
| 2017-09-20 | $9.82 | $10.66 | 0 |
| 2017-09-19 | $9.82 | $10.66 | 1,800 |
| 2017-09-18 | $9.74 | $10.57 | 0 |
| 2017-09-15 | $9.74 | $10.57 | 600 |
| 2017-09-14 | $9.90 | $10.75 | 0 |
| 2017-09-13 | $9.90 | $10.75 | 900 |
| 2017-09-12 | $9.83 | $10.67 | 6,300 |
| 2017-09-11 | $9.84 | $10.68 | 2,700 |
| 2017-09-08 | $9.41 | $10.21 | 0 |
| 2017-09-07 | $9.41 | $10.21 | 0 |
| 2017-09-06 | $9.41 | $10.21 | 900 |
| 2017-09-05 | $9.57 | $10.39 | 0 |
| 2017-09-01 | $9.57 | $10.39 | 0 |
| 2017-08-31 | $9.57 | $10.39 | 0 |
| 2017-08-30 | $9.57 | $10.39 | 0 |
| 2017-08-29 | $9.57 | $10.39 | 0 |
| 2017-08-28 | $9.57 | $10.39 | 0 |
| 2017-08-25 | $9.57 | $10.39 | 900 |
| 2017-08-24 | $9.37 | $10.18 | 1,200 |
| 2017-08-23 | $9.56 | $10.37 | 300 |
| 2017-08-22 | $9.63 | $10.46 | 0 |
| 2017-08-21 | $9.63 | $10.46 | 0 |
| 2017-08-18 | $9.63 | $10.46 | 2,100 |
| 2017-08-17 | $9.52 | $10.34 | 0 |
| 2017-08-16 | $9.52 | $10.34 | 1,500 |
| 2017-08-15 | $9.14 | $9.92 | 0 |
| 2017-08-14 | $9.14 | $9.92 | 0 |
| 2017-08-11 | $9.14 | $9.92 | 0 |
| 2017-08-10 | $9.14 | $9.92 | 0 |
| 2017-08-09 | $9.14 | $9.92 | 0 |
| 2017-08-08 | $9.14 | $9.92 | 1,800 |
| 2017-08-07 | $8.68 | $9.42 | 0 |
| 2017-08-04 | $8.68 | $9.42 | 0 |
| 2017-08-03 | $8.68 | $9.42 | 0 |
| 2017-08-02 | $8.68 | $9.42 | 1,500 |
| 2017-08-01 | $8.43 | $9.15 | 0 |
| 2017-07-31 | $8.43 | $9.15 | 0 |
| 2017-07-28 | $8.43 | $9.15 | 0 |
| 2017-07-27 | $8.43 | $9.15 | 0 |
| 2017-07-26 | $8.43 | $9.15 | 1,500 |
| 2017-07-25 | $8.49 | $9.22 | 0 |
| 2017-07-24 | $8.49 | $9.22 | 600 |
| 2017-07-21 | $8.61 | $9.35 | 0 |
| 2017-07-20 | $8.61 | $9.35 | 0 |
| 2017-07-19 | $8.61 | $9.35 | 0 |
| 2017-07-18 | $8.61 | $9.35 | 0 |
| 2017-07-17 | $8.61 | $9.35 | 0 |
| 2017-07-14 | $8.61 | $9.35 | 600 |
| 2017-07-13 | $8.66 | $9.40 | 0 |
| 2017-07-12 | $8.66 | $9.40 | 2,400 |
| 2017-07-11 | $8.65 | $9.39 | 600 |
| 2017-07-10 | $8.49 | $9.22 | 0 |
| 2017-07-07 | $8.49 | $9.22 | 0 |
| 2017-07-06 | $8.49 | $9.22 | 1,200 |
| 2017-07-05 | $8.77 | $9.52 | 0 |
| 2017-07-03 | $8.77 | $9.52 | 0 |
| 2017-06-30 | $8.77 | $9.52 | 0 |
| 2017-06-29 | $8.77 | $9.52 | 0 |
| 2017-06-28 | $8.77 | $9.52 | 0 |
| 2017-06-27 | $8.77 | $9.41 | 2,700 |
| 2017-06-26 | $8.68 | $9.32 | 0 |
| 2017-06-23 | $8.68 | $9.32 | 0 |
| 2017-06-22 | $8.68 | $9.32 | 0 |
| 2017-06-21 | $8.68 | $9.32 | 0 |
| 2017-06-20 | $8.68 | $9.32 | 4,200 |
| 2017-06-19 | $8.75 | $9.39 | 0 |
| 2017-06-16 | $8.75 | $9.39 | 0 |
| 2017-06-15 | $8.75 | $9.39 | 0 |
| 2017-06-14 | $8.75 | $9.39 | 0 |
| 2017-06-13 | $8.75 | $9.39 | 1,500 |
| 2017-06-12 | $8.91 | $9.57 | 0 |
| 2017-06-09 | $8.91 | $9.57 | 0 |
| 2017-06-08 | $8.91 | $9.57 | 0 |
| 2017-06-07 | $8.91 | $9.57 | 0 |
| 2017-06-06 | $8.91 | $9.57 | 600 |
| 2017-06-05 | $8.92 | $9.58 | 300 |
| 2017-06-02 | $8.73 | $9.37 | 300 |
| 2017-06-01 | $8.29 | $8.90 | 0 |
| 2017-05-31 | $8.29 | $8.90 | 0 |
| 2017-05-30 | $8.29 | $8.90 | 900 |
| 2017-05-26 | $8.52 | $9.15 | 0 |
| 2017-05-25 | $8.52 | $9.15 | 900 |
| 2017-05-24 | $8.27 | $8.88 | 0 |
| 2017-05-23 | $8.27 | $8.88 | 0 |
| 2017-05-22 | $8.27 | $8.88 | 0 |
| 2017-05-19 | $8.27 | $8.88 | 0 |
| 2017-05-18 | $8.27 | $8.88 | 0 |
| 2017-05-17 | $8.27 | $8.88 | 0 |
| 2017-05-16 | $8.27 | $8.88 | 0 |
| 2017-05-15 | $8.27 | $8.88 | 2,400 |
| 2017-05-12 | $8.07 | $8.66 | 2,100 |
| 2017-05-11 | $7.97 | $8.56 | 0 |
| 2017-05-10 | $7.97 | $8.56 | 0 |
| 2017-05-09 | $7.97 | $8.56 | 0 |
| 2017-05-08 | $7.97 | $8.56 | 0 |
| 2017-05-05 | $7.97 | $8.56 | 0 |
| 2017-05-04 | $7.97 | $8.56 | 0 |
| 2017-05-03 | $7.97 | $8.56 | 0 |
| 2017-05-02 | $7.97 | $8.56 | 7,800 |
| 2017-05-01 | $7.96 | $8.54 | 3,000 |
| 2017-04-28 | $7.62 | $8.18 | 0 |
| 2017-04-27 | $7.62 | $8.18 | 0 |
| 2017-04-26 | $7.62 | $8.18 | 0 |
| 2017-04-25 | $7.62 | $8.18 | 0 |
| 2017-04-24 | $7.62 | $8.18 | 0 |
| 2017-04-21 | $7.62 | $8.18 | 0 |
| 2017-04-20 | $7.62 | $8.18 | 900 |
| 2017-04-19 | $7.45 | $8.00 | 600 |
| 2017-04-18 | $7.50 | $8.06 | 0 |
| 2017-04-17 | $7.50 | $8.06 | 0 |
| 2017-04-13 | $7.50 | $8.06 | 1,500 |
| 2017-04-12 | $7.75 | $8.32 | 0 |
| 2017-04-11 | $7.75 | $8.32 | 4,500 |
| 2017-04-10 | $7.65 | $8.21 | 0 |
| 2017-04-07 | $7.65 | $8.21 | 2,700 |
| 2017-04-06 | $7.64 | $8.21 | 3,600 |
| 2017-04-05 | $7.97 | $8.56 | 0 |
| 2017-04-04 | $7.97 | $8.56 | 0 |
| 2017-04-03 | $7.97 | $8.56 | 0 |
| 2017-03-31 | $7.97 | $8.56 | 0 |
| 2017-03-30 | $7.97 | $8.56 | 0 |
| 2017-03-29 | $7.97 | $8.56 | 0 |
| 2017-03-28 | $7.97 | $8.56 | 0 |
| 2017-03-27 | $7.97 | $8.56 | 0 |
| 2017-03-24 | $7.97 | $8.56 | 0 |
| 2017-03-23 | $7.97 | $8.56 | 0 |
| 2017-03-22 | $7.97 | $8.56 | 0 |
| 2017-03-21 | $7.97 | $8.56 | 0 |
| 2017-03-20 | $7.97 | $8.56 | 0 |
| 2017-03-17 | $7.97 | $8.56 | 0 |
| 2017-03-16 | $7.97 | $8.56 | 0 |
| 2017-03-15 | $7.97 | $8.56 | 0 |
| 2017-03-14 | $7.97 | $8.56 | 600 |
| 2017-03-13 | $7.90 | $8.48 | 1,200 |
| 2017-03-10 | $7.78 | $8.36 | 0 |
| 2017-03-09 | $7.78 | $8.36 | 0 |
| 2017-03-08 | $7.78 | $8.36 | 300 |
| 2017-03-07 | $7.79 | $8.36 | 0 |
| 2017-03-06 | $7.79 | $8.36 | 0 |
| 2017-03-03 | $7.79 | $8.36 | 0 |
| 2017-03-02 | $7.79 | $8.36 | 0 |
| 2017-03-01 | $7.79 | $8.36 | 300 |
| 2017-02-28 | $7.65 | $8.21 | 0 |
| 2017-02-27 | $7.65 | $8.21 | 0 |
| 2017-02-24 | $7.65 | $8.21 | 1,200 |
| 2017-02-23 | $7.09 | $7.61 | 0 |
| 2017-02-22 | $7.09 | $7.61 | 0 |
| 2017-02-21 | $7.09 | $7.61 | 0 |
| 2017-02-17 | $7.09 | $7.61 | 0 |
| 2017-02-16 | $7.09 | $7.61 | 0 |
| 2017-02-15 | $7.09 | $7.61 | 0 |
| 2017-02-14 | $7.09 | $7.61 | 0 |
| 2017-02-13 | $7.09 | $7.61 | 0 |
| 2017-02-10 | $7.09 | $7.61 | 0 |
| 2017-02-09 | $7.09 | $7.61 | 0 |
| 2017-02-08 | $7.09 | $7.61 | 300 |
| 2017-02-07 | $6.97 | $7.48 | 3,300 |
| 2017-02-06 | $7.04 | $7.56 | 0 |
| 2017-02-03 | $7.04 | $7.56 | 0 |
| 2017-02-02 | $7.04 | $7.56 | 0 |
| 2017-02-01 | $7.04 | $7.56 | 900 |
| 2017-01-31 | $6.94 | $7.45 | 0 |
| 2017-01-30 | $6.94 | $7.45 | 0 |
| 2017-01-27 | $6.94 | $7.45 | 0 |
| 2017-01-26 | $6.94 | $7.45 | 0 |
| 2017-01-25 | $6.94 | $7.45 | 600 |
| 2017-01-24 | $6.97 | $7.49 | 0 |
| 2017-01-23 | $6.97 | $7.49 | 1,500 |
| 2017-01-20 | $7.02 | $7.53 | 0 |
| 2017-01-19 | $7.02 | $7.53 | 0 |
| 2017-01-18 | $7.02 | $7.53 | 0 |
| 2017-01-17 | $7.02 | $7.53 | 3,000 |
| 2017-01-13 | $7.44 | $7.99 | 0 |
| 2017-01-12 | $7.44 | $7.99 | 0 |
| 2017-01-11 | $7.44 | $7.99 | 0 |
| 2017-01-10 | $7.44 | $7.99 | 0 |
| 2017-01-09 | $7.44 | $7.99 | 0 |
| 2017-01-06 | $7.44 | $7.99 | 0 |
| 2017-01-05 | $7.44 | $7.99 | 1,500 |
| 2017-01-04 | $7.22 | $7.75 | 0 |
| 2017-01-03 | $7.22 | $7.75 | 0 |