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
- 1997-03-05 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $6.46 | $11.63 | 23,205,500 | — | — |
| 2017-12-28 | $6.42 | $11.56 | 9,815,000 | — | — |
| 2017-12-27 | $6.37 | $11.47 | 11,149,900 | — | — |
| 2017-12-26 | $6.35 | $11.43 | 8,813,700 | — | — |
| 2017-12-22 | $6.27 | $11.29 | 9,291,200 | — | — |
| 2017-12-21 | $6.26 | $11.27 | 11,363,700 | — | — |
| 2017-12-20 | $6.24 | $11.23 | 9,844,500 | — | — |
| 2017-12-19 | $6.20 | $11.16 | 7,706,800 | — | — |
| 2017-12-18 | $6.31 | $11.19 | 8,167,900 | — | — |
| 2017-12-15 | $6.23 | $11.05 | 11,805,200 | — | — |
| 2017-12-14 | $6.22 | $11.03 | 7,838,000 | — | — |
| 2017-12-13 | $6.31 | $11.19 | 18,480,000 | — | — |
| 2017-12-12 | $6.47 | $11.47 | 28,909,400 | — | — |
| 2017-12-11 | $6.34 | $11.24 | 10,404,400 | — | — |
| 2017-12-08 | $6.35 | $11.26 | 16,883,600 | — | — |
| 2017-12-07 | $6.21 | $11.01 | 17,989,500 | — | — |
| 2017-12-06 | $6.34 | $11.24 | 13,259,100 | — | — |
| 2017-12-05 | $6.30 | $11.17 | 22,461,100 | — | — |
| 2017-12-04 | $6.28 | $11.13 | 10,245,200 | — | — |
| 2017-12-01 | $6.22 | $11.03 | 14,311,100 | — | — |
| 2017-11-30 | $6.19 | $10.97 | 21,462,500 | — | — |
| 2017-11-29 | $6.30 | $11.17 | 14,912,300 | — | — |
| 2017-11-28 | $6.43 | $11.40 | 24,501,800 | — | — |
| 2017-11-27 | $6.36 | $11.28 | 12,029,100 | — | — |
| 2017-11-24 | $6.38 | $11.31 | 6,148,300 | — | — |
| 2017-11-22 | $6.40 | $11.35 | 13,423,200 | — | — |
| 2017-11-21 | $6.35 | $11.26 | 38,503,000 | — | — |
| 2017-11-20 | $6.27 | $11.12 | 8,360,200 | — | — |
| 2017-11-17 | $6.24 | $11.06 | 17,121,300 | — | — |
| 2017-11-16 | $6.17 | $10.94 | 15,915,700 | — | — |
| 2017-11-15 | $6.05 | $10.73 | 8,667,900 | — | — |
| 2017-11-14 | $6.06 | $10.74 | 13,492,100 | — | — |
| 2017-11-13 | $6.12 | $10.85 | 14,779,000 | — | — |
| 2017-11-10 | $6.12 | $10.85 | 20,086,700 | — | — |
| 2017-11-09 | $6.17 | $10.94 | 15,023,800 | — | — |
| 2017-11-08 | $6.18 | $10.96 | 53,627,800 | — | — |
| 2017-11-07 | $6.12 | $10.85 | 30,408,900 | — | — |
| 2017-11-06 | $6.24 | $11.06 | 25,072,700 | — | — |
| 2017-11-03 | $6.17 | $10.94 | 43,746,500 | — | — |
| 2017-11-02 | $6.28 | $11.13 | 20,815,400 | — | — |
| 2017-11-01 | $6.29 | $11.15 | 20,600,600 | — | — |
| 2017-10-31 | $6.33 | $11.22 | 22,224,600 | — | — |
| 2017-10-30 | $6.35 | $11.26 | 26,963,700 | — | — |
| 2017-10-27 | $6.39 | $11.33 | 21,930,900 | — | — |
| 2017-10-26 | $6.32 | $11.21 | 15,849,500 | — | — |
| 2017-10-25 | $6.48 | $11.49 | 24,722,800 | — | — |
| 2017-10-24 | $6.53 | $11.58 | 17,329,100 | — | — |
| 2017-10-23 | $6.52 | $11.56 | 28,834,000 | — | — |
| 2017-10-20 | $6.71 | $11.90 | 27,455,400 | — | — |
| 2017-10-19 | $6.82 | $12.09 | 11,177,400 | — | — |
| 2017-10-18 | $6.82 | $12.09 | 11,275,100 | — | — |
| 2017-10-17 | $6.83 | $12.11 | 10,489,600 | — | — |
| 2017-10-16 | $6.84 | $12.13 | 18,151,400 | — | — |
| 2017-10-13 | $6.98 | $12.38 | 36,074,100 | — | — |
| 2017-10-12 | $6.79 | $12.04 | 13,990,900 | — | — |
| 2017-10-11 | $6.79 | $12.04 | 26,318,000 | — | — |
| 2017-10-10 | $6.74 | $11.95 | 46,174,300 | — | — |
| 2017-10-09 | $6.57 | $11.65 | 5,210,100 | — | — |
| 2017-10-06 | $6.61 | $11.72 | 15,738,000 | — | — |
| 2017-10-05 | $6.68 | $11.84 | 21,066,000 | — | — |
| 2017-10-04 | $6.68 | $11.84 | 17,444,800 | — | — |
| 2017-10-03 | $6.76 | $11.99 | 23,419,100 | — | — |
| 2017-10-02 | $6.51 | $11.54 | 33,704,300 | — | — |
| 2017-09-29 | $6.59 | $11.68 | 32,054,500 | — | — |
| 2017-09-28 | $6.56 | $11.63 | 13,502,500 | — | — |
| 2017-09-27 | $6.59 | $11.68 | 18,954,400 | — | — |
| 2017-09-26 | $6.64 | $11.77 | 33,633,000 | — | — |
| 2017-09-25 | $6.75 | $11.97 | 20,550,200 | — | — |
| 2017-09-22 | $6.85 | $12.15 | 12,116,400 | — | — |
| 2017-09-21 | $6.74 | $11.95 | 19,374,900 | — | — |
| 2017-09-20 | $6.82 | $12.09 | 19,948,500 | — | — |
| 2017-09-19 | $6.77 | $12.00 | 19,737,400 | — | — |
| 2017-09-18 | $6.70 | $11.88 | 18,363,900 | — | — |
| 2017-09-15 | $6.81 | $12.07 | 27,233,900 | — | — |
| 2017-09-14 | $6.74 | $11.95 | 15,329,700 | — | — |
| 2017-09-13 | $6.69 | $11.86 | 20,474,900 | — | — |
| 2017-09-12 | $6.68 | $11.84 | 32,747,000 | — | — |
| 2017-09-11 | $6.48 | $11.49 | 14,027,400 | — | — |
| 2017-09-08 | $6.43 | $11.40 | 16,151,600 | — | — |
| 2017-09-07 | $6.46 | $11.45 | 9,880,600 | — | — |
| 2017-09-06 | $6.45 | $11.44 | 15,062,700 | — | — |
| 2017-09-05 | $6.29 | $11.15 | 23,716,200 | — | — |
| 2017-09-01 | $6.24 | $11.06 | 14,749,900 | — | — |
| 2017-08-31 | $6.26 | $11.10 | 9,529,800 | — | — |
| 2017-08-30 | $6.24 | $11.06 | 16,365,400 | — | — |
| 2017-08-29 | $6.23 | $11.05 | 9,653,600 | — | — |
| 2017-08-28 | $6.23 | $11.05 | 8,938,700 | — | — |
| 2017-08-25 | $6.25 | $11.08 | 9,814,000 | — | — |
| 2017-08-24 | $6.24 | $11.06 | 12,190,300 | — | — |
| 2017-08-23 | $6.29 | $11.15 | 10,100,900 | — | — |
| 2017-08-22 | $6.16 | $10.92 | 13,340,300 | — | — |
| 2017-08-21 | $6.18 | $10.96 | 9,092,400 | — | — |
| 2017-08-18 | $6.23 | $11.05 | 15,536,600 | — | — |
| 2017-08-17 | $6.19 | $10.97 | 14,546,100 | — | — |
| 2017-08-16 | $6.23 | $11.05 | 15,237,300 | — | — |
| 2017-08-15 | $6.19 | $10.97 | 14,092,200 | — | — |
| 2017-08-14 | $6.12 | $10.85 | 21,934,100 | — | — |
| 2017-08-11 | $6.12 | $10.85 | 11,601,600 | — | — |
| 2017-08-10 | $6.05 | $10.73 | 15,543,300 | — | — |
| 2017-08-09 | $6.12 | $10.85 | 23,677,300 | — | — |
| 2017-08-08 | $6.16 | $10.92 | 21,108,300 | — | — |
| 2017-08-07 | $6.15 | $10.90 | 11,337,000 | — | — |
| 2017-08-04 | $6.12 | $10.85 | 10,742,500 | — | — |
| 2017-08-03 | $6.15 | $10.90 | 13,485,500 | — | — |
| 2017-08-02 | $6.19 | $10.97 | 19,304,400 | — | — |
| 2017-08-01 | $6.11 | $10.83 | 11,548,500 | — | — |
| 2017-07-31 | $6.08 | $10.78 | 19,448,000 | — | — |
| 2017-07-28 | $6.05 | $10.73 | 14,726,500 | — | — |
| 2017-07-27 | $6.03 | $10.69 | 18,887,200 | — | — |
| 2017-07-26 | $5.94 | $10.53 | 9,716,600 | — | — |
| 2017-07-25 | $5.92 | $10.50 | 13,061,200 | — | — |
| 2017-07-24 | $5.92 | $10.50 | 9,173,400 | — | — |
| 2017-07-21 | $5.94 | $10.53 | 12,815,500 | — | — |
| 2017-07-20 | $5.94 | $10.53 | 16,839,800 | — | — |
| 2017-07-19 | $5.94 | $10.53 | 9,794,500 | — | — |
| 2017-07-18 | $5.89 | $10.44 | 7,506,100 | — | — |
| 2017-07-17 | $5.88 | $10.43 | 11,390,700 | — | — |
| 2017-07-14 | $5.85 | $10.37 | 8,129,900 | — | — |
| 2017-07-13 | $5.76 | $10.21 | 10,639,900 | — | — |
| 2017-07-12 | $5.78 | $10.25 | 25,063,300 | — | — |
| 2017-07-11 | $5.64 | $10.00 | 40,935,900 | — | — |
| 2017-07-10 | $5.59 | $9.91 | 37,529,400 | — | — |
| 2017-07-07 | $5.45 | $9.66 | 26,970,400 | — | — |
| 2017-07-06 | $5.34 | $9.47 | 37,237,200 | — | — |
| 2017-07-05 | $5.49 | $9.73 | 36,699,300 | — | — |
| 2017-07-03 | $5.47 | $9.70 | 12,515,800 | — | — |
| 2017-06-30 | $5.49 | $9.73 | 21,029,900 | — | — |
| 2017-06-29 | $5.47 | $9.70 | 28,257,700 | — | — |
| 2017-06-28 | $5.52 | $9.79 | 25,710,700 | — | — |
| 2017-06-27 | $5.46 | $9.68 | 41,015,700 | — | — |
| 2017-06-26 | $5.49 | $9.73 | 37,801,900 | — | — |
| 2017-06-23 | $5.44 | $9.56 | 20,085,700 | — | — |
| 2017-06-22 | $5.43 | $9.54 | 27,446,100 | — | — |
| 2017-06-21 | $5.42 | $9.52 | 38,733,100 | — | — |
| 2017-06-20 | $5.38 | $9.45 | 67,945,100 | — | — |
| 2017-06-19 | $5.40 | $9.49 | 35,722,900 | — | — |
| 2017-06-16 | $5.34 | $9.38 | 77,181,000 | — | — |
| 2017-06-15 | $5.45 | $9.58 | 13,059,900 | — | — |
| 2017-06-14 | $5.50 | $9.66 | 31,057,500 | — | — |
| 2017-06-13 | $5.52 | $9.70 | 20,779,600 | — | — |
| 2017-06-12 | $5.43 | $9.54 | 24,994,500 | — | — |
| 2017-06-09 | $5.47 | $9.61 | 30,828,300 | — | — |
| 2017-06-08 | $5.63 | $9.89 | 28,609,500 | — | — |
| 2017-06-07 | $5.69 | $10.00 | 41,353,300 | — | — |
| 2017-06-06 | $5.77 | $10.14 | 27,891,700 | — | — |
| 2017-06-05 | $5.72 | $10.05 | 37,350,200 | — | — |
| 2017-06-02 | $5.67 | $9.96 | 83,589,900 | — | — |
| 2017-06-01 | $5.66 | $9.94 | 68,462,700 | — | — |
| 2017-05-31 | $5.71 | $10.03 | 44,004,300 | — | — |
| 2017-05-30 | $5.72 | $10.05 | 36,833,000 | — | — |
| 2017-05-26 | $5.77 | $10.14 | 14,947,200 | — | — |
| 2017-05-25 | $5.72 | $10.05 | 20,308,700 | — | — |
| 2017-05-24 | $5.74 | $10.09 | 27,494,900 | — | — |
| 2017-05-23 | $5.76 | $10.12 | 23,231,600 | — | — |
| 2017-05-22 | $5.63 | $9.89 | 37,700,200 | — | — |
| 2017-05-19 | $5.66 | $9.94 | 46,475,100 | — | — |
| 2017-05-18 | $5.50 | $9.66 | 79,770,400 | — | — |
| 2017-05-17 | $6.23 | $10.95 | 29,082,100 | — | — |
| 2017-05-16 | $6.36 | $11.17 | 28,064,900 | — | — |
| 2017-05-15 | $6.33 | $11.12 | 48,047,900 | — | — |
| 2017-05-12 | $6.26 | $11.00 | 32,910,300 | — | — |
| 2017-05-11 | $6.15 | $10.81 | 55,139,400 | — | — |
| 2017-05-10 | $6.02 | $10.58 | 24,760,100 | — | — |
| 2017-05-09 | $5.94 | $10.44 | 29,721,600 | — | — |
| 2017-05-08 | $5.88 | $10.33 | 25,065,200 | — | — |
| 2017-05-05 | $5.92 | $10.40 | 26,298,700 | — | — |
| 2017-05-04 | $5.94 | $10.44 | 63,704,900 | — | — |
| 2017-05-03 | $5.84 | $10.26 | 28,535,000 | — | — |
| 2017-05-02 | $5.86 | $10.30 | 30,616,300 | — | — |
| 2017-05-01 | $5.77 | $10.14 | 22,742,200 | — | — |
| 2017-04-28 | $5.73 | $10.07 | 25,685,900 | — | — |
| 2017-04-27 | $5.68 | $9.98 | 24,408,500 | — | — |
| 2017-04-26 | $5.68 | $9.98 | 28,586,800 | — | — |
| 2017-04-25 | $5.78 | $10.16 | 28,765,800 | — | — |
| 2017-04-24 | $5.70 | $10.02 | 19,057,100 | — | — |
| 2017-04-21 | $5.64 | $9.91 | 19,450,600 | — | — |
| 2017-04-20 | $5.62 | $9.87 | 31,504,800 | — | — |
| 2017-04-19 | $5.71 | $10.03 | 13,246,000 | — | — |
| 2017-04-18 | $5.79 | $10.17 | 14,985,800 | — | — |
| 2017-04-17 | $5.80 | $10.19 | 12,745,300 | — | — |
| 2017-04-13 | $5.62 | $9.87 | 14,517,100 | — | — |
| 2017-04-12 | $5.63 | $9.89 | 16,931,800 | — | — |
| 2017-04-11 | $5.57 | $9.79 | 21,247,700 | — | — |
| 2017-04-10 | $5.71 | $10.03 | 11,469,800 | — | — |
| 2017-04-07 | $5.69 | $10.00 | 11,340,800 | — | — |
| 2017-04-06 | $5.65 | $9.93 | 17,067,500 | — | — |
| 2017-04-05 | $5.72 | $10.05 | 15,536,900 | — | — |
| 2017-04-04 | $5.78 | $10.16 | 8,740,100 | — | — |
| 2017-04-03 | $5.77 | $10.14 | 11,307,100 | — | — |
| 2017-03-31 | $5.76 | $10.12 | 19,543,100 | — | — |
| 2017-03-30 | $5.79 | $10.17 | 20,688,500 | — | — |
| 2017-03-29 | $5.77 | $10.14 | 12,340,000 | — | — |
| 2017-03-28 | $5.67 | $9.96 | 9,531,400 | — | — |
| 2017-03-27 | $5.63 | $9.89 | 12,478,200 | — | — |
| 2017-03-24 | $5.61 | $9.86 | 16,710,800 | — | — |
| 2017-03-23 | $5.53 | $9.72 | 22,608,400 | — | — |
| 2017-03-22 | $5.53 | $9.72 | 13,666,600 | — | — |
| 2017-03-21 | $5.59 | $9.82 | 15,999,400 | — | — |
| 2017-03-20 | $5.71 | $10.03 | 20,566,400 | — | — |
| 2017-03-17 | $5.51 | $9.68 | 21,487,600 | — | — |
| 2017-03-16 | $5.53 | $9.72 | 10,125,400 | — | — |
| 2017-03-15 | $5.51 | $9.68 | 16,070,500 | — | — |
| 2017-03-14 | $5.34 | $9.38 | 9,064,900 | — | — |
| 2017-03-13 | $5.48 | $9.63 | 6,659,300 | — | — |
| 2017-03-10 | $5.46 | $9.59 | 20,783,100 | — | — |
| 2017-03-09 | $5.37 | $9.44 | 31,270,100 | — | — |
| 2017-03-08 | $5.40 | $9.49 | 27,633,700 | — | — |
| 2017-03-07 | $5.38 | $9.45 | 28,211,000 | — | — |
| 2017-03-06 | $5.46 | $9.59 | 17,143,300 | — | — |
| 2017-03-03 | $5.54 | $9.73 | 17,901,800 | — | — |
| 2017-03-02 | $5.42 | $9.52 | 25,474,900 | — | — |
| 2017-03-01 | $5.75 | $10.10 | 13,822,800 | — | — |
| 2017-02-28 | $5.69 | $10.00 | 5,467,100 | — | — |
| 2017-02-27 | $5.74 | $10.09 | 4,580,700 | — | — |
| 2017-02-24 | $5.71 | $10.03 | 14,407,600 | — | — |
| 2017-02-23 | $5.88 | $10.33 | 11,272,700 | — | — |
| 2017-02-22 | $5.91 | $10.38 | 16,619,000 | — | — |
| 2017-02-21 | $5.80 | $10.19 | 13,108,600 | — | — |
| 2017-02-17 | $5.72 | $10.05 | 13,799,000 | — | — |
| 2017-02-16 | $5.81 | $10.21 | 15,433,900 | — | — |
| 2017-02-15 | $5.84 | $10.26 | 29,433,900 | — | — |
| 2017-02-14 | $5.60 | $9.84 | 12,019,900 | — | — |
| 2017-02-13 | $5.47 | $9.61 | 7,303,600 | — | — |
| 2017-02-10 | $5.46 | $9.59 | 9,000,400 | — | — |
| 2017-02-09 | $5.34 | $9.38 | 18,919,700 | — | — |
| 2017-02-08 | $5.39 | $9.47 | 15,662,600 | — | — |
| 2017-02-07 | $5.39 | $9.47 | 11,045,100 | — | — |
| 2017-02-06 | $5.46 | $9.59 | 8,229,100 | — | — |
| 2017-02-03 | $5.49 | $9.65 | 9,229,500 | — | — |
| 2017-02-02 | $5.45 | $9.58 | 8,520,600 | — | — |
| 2017-02-01 | $5.48 | $9.63 | 12,196,200 | — | — |
| 2017-01-31 | $5.39 | $9.47 | 8,942,300 | — | — |
| 2017-01-30 | $5.40 | $9.49 | 11,859,000 | — | — |
| 2017-01-27 | $5.45 | $9.58 | 14,695,100 | — | — |
| 2017-01-26 | $5.44 | $9.56 | 9,924,500 | — | — |
| 2017-01-25 | $5.48 | $9.63 | 9,546,500 | — | — |
| 2017-01-24 | $5.43 | $9.54 | 12,787,000 | — | — |
| 2017-01-23 | $5.48 | $9.59 | 9,669,500 | — | — |
| 2017-01-20 | $5.43 | $9.50 | 9,926,000 | — | — |
| 2017-01-19 | $5.36 | $9.38 | 13,597,600 | — | — |
| 2017-01-18 | $5.31 | $9.29 | 16,791,600 | — | — |
| 2017-01-17 | $5.34 | $9.35 | 17,519,400 | — | — |
| 2017-01-13 | $5.31 | $9.29 | 17,484,600 | — | — |
| 2017-01-12 | $5.25 | $9.19 | 22,514,300 | — | — |
| 2017-01-11 | $5.17 | $9.05 | 19,500,000 | — | — |
| 2017-01-10 | $5.06 | $8.86 | 13,985,600 | — | — |
| 2017-01-09 | $5.13 | $8.98 | 14,844,000 | — | — |
| 2017-01-06 | $5.09 | $8.91 | 17,012,000 | — | — |
| 2017-01-05 | $5.16 | $9.03 | 9,034,400 | — | — |
| 2017-01-04 | $5.11 | $8.94 | 11,868,200 | — | — |
| 2017-01-03 | $5.07 | $8.87 | 16,284,700 | — | — |