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
- 1985-06-28 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 | $6.30 | $14.39 | 690,000 | — | — |
| 2017-12-28 | $6.30 | $14.39 | 1,083,000 | — | — |
| 2017-12-27 | $6.22 | $14.20 | 849,300 | — | — |
| 2017-12-26 | $6.22 | $14.20 | 505,700 | — | — |
| 2017-12-22 | $6.23 | $14.23 | 790,600 | — | — |
| 2017-12-21 | $6.26 | $14.29 | 769,700 | — | — |
| 2017-12-20 | $6.26 | $14.29 | 991,600 | — | — |
| 2017-12-19 | $6.31 | $14.41 | 1,736,900 | — | — |
| 2017-12-18 | $6.28 | $14.34 | 1,809,000 | — | — |
| 2017-12-15 | $6.18 | $14.11 | 1,194,800 | — | — |
| 2017-12-14 | $6.21 | $14.18 | 1,346,400 | — | — |
| 2017-12-13 | $6.21 | $14.18 | 1,483,100 | — | — |
| 2017-12-12 | $6.20 | $14.16 | 764,900 | — | — |
| 2017-12-11 | $6.20 | $14.16 | 1,166,600 | — | — |
| 2017-12-08 | $6.19 | $14.13 | 1,606,500 | — | — |
| 2017-12-07 | $6.12 | $13.97 | 1,611,600 | — | — |
| 2017-12-06 | $6.12 | $13.97 | 1,081,900 | — | — |
| 2017-12-05 | $6.13 | $14.00 | 1,343,600 | — | — |
| 2017-12-04 | $6.18 | $14.11 | 3,361,700 | — | — |
| 2017-12-01 | $6.14 | $14.02 | 2,667,700 | — | — |
| 2017-11-30 | $6.19 | $14.13 | 2,596,500 | — | — |
| 2017-11-29 | $6.23 | $14.23 | 8,174,800 | — | — |
| 2017-11-28 | $6.16 | $14.07 | 2,764,000 | — | — |
| 2017-11-27 | $6.05 | $13.81 | 796,500 | — | — |
| 2017-11-24 | $6.08 | $13.88 | 1,162,500 | — | — |
| 2017-11-22 | $6.03 | $13.77 | 1,042,500 | — | — |
| 2017-11-21 | $6.02 | $13.75 | 1,157,300 | — | — |
| 2017-11-20 | $5.99 | $13.68 | 974,700 | — | — |
| 2017-11-17 | $6.06 | $13.84 | 769,500 | — | — |
| 2017-11-16 | $6.01 | $13.72 | 842,900 | — | — |
| 2017-11-15 | $6.00 | $13.70 | 1,661,900 | — | — |
| 2017-11-14 | $5.97 | $13.63 | 1,161,900 | — | — |
| 2017-11-13 | $5.96 | $13.61 | 1,716,900 | — | — |
| 2017-11-10 | $6.07 | $13.86 | 2,785,000 | — | — |
| 2017-11-09 | $6.21 | $14.18 | 3,787,200 | — | — |
| 2017-11-08 | $5.85 | $13.36 | 2,365,400 | — | — |
| 2017-11-07 | $5.89 | $13.45 | 2,802,000 | — | — |
| 2017-11-06 | $5.91 | $13.49 | 1,332,200 | — | — |
| 2017-11-03 | $5.89 | $13.45 | 2,119,700 | — | — |
| 2017-11-02 | $6.00 | $13.70 | 2,444,600 | — | — |
| 2017-11-01 | $5.95 | $13.59 | 1,764,800 | — | — |
| 2017-10-31 | $5.87 | $13.40 | 1,611,100 | — | — |
| 2017-10-30 | $5.83 | $13.31 | 1,136,800 | — | — |
| 2017-10-27 | $5.85 | $13.36 | 1,181,000 | — | — |
| 2017-10-26 | $5.94 | $13.56 | 1,126,100 | — | — |
| 2017-10-25 | $5.95 | $13.59 | 1,929,200 | — | — |
| 2017-10-24 | $5.94 | $13.56 | 2,231,300 | — | — |
| 2017-10-23 | $5.86 | $13.38 | 2,190,500 | — | — |
| 2017-10-20 | $5.82 | $13.29 | 7,016,600 | — | — |
| 2017-10-19 | $5.90 | $13.47 | 2,522,300 | — | — |
| 2017-10-18 | $5.82 | $13.29 | 1,338,600 | — | — |
| 2017-10-17 | $5.77 | $13.17 | 2,307,200 | — | — |
| 2017-10-16 | $5.75 | $13.13 | 2,085,500 | — | — |
| 2017-10-13 | $5.72 | $13.06 | 1,848,900 | — | — |
| 2017-10-12 | $5.67 | $12.95 | 3,504,500 | — | — |
| 2017-10-11 | $5.68 | $12.97 | 4,296,500 | — | — |
| 2017-10-10 | $5.66 | $12.92 | 3,620,000 | — | — |
| 2017-10-09 | $5.56 | $12.70 | 7,185,400 | — | — |
| 2017-10-06 | $5.52 | $12.60 | 13,592,600 | — | — |
| 2017-10-05 | $5.52 | $12.60 | 14,856,700 | — | — |
| 2017-10-04 | $5.64 | $12.88 | 5,188,200 | — | — |
| 2017-10-03 | $5.69 | $12.99 | 15,068,800 | — | — |
| 2017-10-02 | $5.76 | $13.15 | 13,095,300 | — | — |
| 2017-09-29 | $5.79 | $13.22 | 7,165,400 | — | — |
| 2017-09-28 | $5.85 | $13.36 | 2,876,100 | — | — |
| 2017-09-27 | $5.85 | $13.36 | 2,982,200 | — | — |
| 2017-09-26 | $5.77 | $13.17 | 1,025,900 | — | — |
| 2017-09-25 | $5.79 | $13.22 | 1,512,100 | — | — |
| 2017-09-22 | $5.94 | $13.56 | 1,028,800 | — | — |
| 2017-09-21 | $5.88 | $13.43 | 1,409,100 | — | — |
| 2017-09-20 | $5.81 | $13.27 | 1,459,500 | — | — |
| 2017-09-19 | $5.81 | $13.27 | 743,300 | — | — |
| 2017-09-18 | $5.79 | $13.22 | 1,304,500 | — | — |
| 2017-09-15 | $5.69 | $12.99 | 923,300 | — | — |
| 2017-09-14 | $5.72 | $13.06 | 1,445,100 | — | — |
| 2017-09-13 | $5.80 | $13.24 | 2,270,800 | — | — |
| 2017-09-12 | $5.87 | $13.40 | 3,942,600 | — | — |
| 2017-09-11 | $5.70 | $13.02 | 2,481,300 | — | — |
| 2017-09-08 | $5.60 | $12.79 | 1,379,200 | — | — |
| 2017-09-07 | $5.56 | $12.70 | 1,559,400 | — | — |
| 2017-09-06 | $5.58 | $12.74 | 1,713,500 | — | — |
| 2017-09-05 | $5.53 | $12.63 | 1,988,600 | — | — |
| 2017-09-01 | $5.73 | $13.08 | 946,800 | — | — |
| 2017-08-31 | $5.70 | $13.02 | 839,000 | — | — |
| 2017-08-30 | $5.65 | $12.90 | 969,100 | — | — |
| 2017-08-29 | $5.67 | $12.95 | 1,714,200 | — | — |
| 2017-08-28 | $5.84 | $13.33 | 781,800 | — | — |
| 2017-08-25 | $5.87 | $13.40 | 1,087,500 | — | — |
| 2017-08-24 | $5.81 | $13.27 | 898,800 | — | — |
| 2017-08-23 | $5.75 | $13.13 | 1,380,800 | — | — |
| 2017-08-22 | $5.79 | $13.22 | 2,237,200 | — | — |
| 2017-08-21 | $5.73 | $13.08 | 4,476,400 | — | — |
| 2017-08-18 | $5.79 | $13.22 | 1,843,500 | — | — |
| 2017-08-17 | $5.74 | $13.11 | 2,417,700 | — | — |
| 2017-08-16 | $6.03 | $13.42 | 1,885,900 | — | — |
| 2017-08-15 | $5.93 | $13.20 | 2,485,900 | — | — |
| 2017-08-14 | $5.87 | $13.06 | 1,590,400 | — | — |
| 2017-08-11 | $5.85 | $13.02 | 2,649,600 | — | — |
| 2017-08-10 | $5.94 | $13.22 | 3,851,600 | — | — |
| 2017-08-09 | $5.67 | $12.62 | 1,590,200 | — | — |
| 2017-08-08 | $5.71 | $12.71 | 1,176,100 | — | — |
| 2017-08-07 | $5.67 | $12.62 | 800,400 | — | — |
| 2017-08-04 | $5.64 | $12.55 | 1,450,200 | — | — |
| 2017-08-03 | $5.62 | $12.51 | 1,169,100 | — | — |
| 2017-08-02 | $5.61 | $12.48 | 1,835,800 | — | — |
| 2017-08-01 | $5.58 | $12.42 | 1,491,400 | — | — |
| 2017-07-31 | $5.57 | $12.40 | 978,600 | — | — |
| 2017-07-28 | $5.55 | $12.35 | 745,700 | — | — |
| 2017-07-27 | $5.51 | $12.26 | 1,210,900 | — | — |
| 2017-07-26 | $5.51 | $12.26 | 1,341,000 | — | — |
| 2017-07-25 | $5.51 | $12.26 | 1,234,700 | — | — |
| 2017-07-24 | $5.43 | $12.08 | 819,400 | — | — |
| 2017-07-21 | $5.37 | $11.95 | 919,800 | — | — |
| 2017-07-20 | $5.39 | $11.99 | 1,125,300 | — | — |
| 2017-07-19 | $5.34 | $11.88 | 886,300 | — | — |
| 2017-07-18 | $5.33 | $11.86 | 1,157,100 | — | — |
| 2017-07-17 | $5.43 | $12.08 | 1,033,900 | — | — |
| 2017-07-14 | $5.45 | $12.13 | 1,102,700 | — | — |
| 2017-07-13 | $5.46 | $12.15 | 1,384,700 | — | — |
| 2017-07-12 | $5.42 | $12.06 | 1,467,400 | — | — |
| 2017-07-11 | $5.50 | $12.24 | 1,970,100 | — | — |
| 2017-07-10 | $5.46 | $12.15 | 1,571,900 | — | — |
| 2017-07-07 | $5.44 | $12.11 | 2,199,000 | — | — |
| 2017-07-06 | $5.30 | $11.79 | 2,118,800 | — | — |
| 2017-07-05 | $5.25 | $11.68 | 1,409,400 | — | — |
| 2017-07-03 | $5.20 | $11.57 | 1,003,300 | — | — |
| 2017-06-30 | $5.11 | $11.37 | 2,175,100 | — | — |
| 2017-06-29 | $5.19 | $11.55 | 3,333,200 | — | — |
| 2017-06-28 | $4.97 | $11.06 | 2,741,000 | — | — |
| 2017-06-27 | $4.92 | $10.95 | 1,116,400 | — | — |
| 2017-06-26 | $4.90 | $10.90 | 1,740,300 | — | — |
| 2017-06-23 | $4.87 | $10.84 | 1,268,900 | — | — |
| 2017-06-22 | $4.90 | $10.90 | 1,150,000 | — | — |
| 2017-06-21 | $4.91 | $10.93 | 1,664,600 | — | — |
| 2017-06-20 | $4.94 | $10.99 | 1,218,000 | — | — |
| 2017-06-19 | $5.03 | $11.19 | 4,025,800 | — | — |
| 2017-06-16 | $5.03 | $11.19 | 806,900 | — | — |
| 2017-06-15 | $4.98 | $11.08 | 1,363,200 | — | — |
| 2017-06-14 | $5.09 | $11.33 | 1,383,300 | — | — |
| 2017-06-13 | $5.12 | $11.39 | 988,300 | — | — |
| 2017-06-12 | $5.10 | $11.35 | 1,698,300 | — | — |
| 2017-06-09 | $5.06 | $11.26 | 2,156,200 | — | — |
| 2017-06-08 | $4.93 | $10.97 | 1,211,300 | — | — |
| 2017-06-07 | $4.87 | $10.84 | 1,156,900 | — | — |
| 2017-06-06 | $4.86 | $10.82 | 4,143,100 | — | — |
| 2017-06-05 | $4.95 | $11.02 | 2,023,600 | — | — |
| 2017-06-02 | $4.96 | $11.04 | 1,115,000 | — | — |
| 2017-06-01 | $5.05 | $11.24 | 1,650,800 | — | — |
| 2017-05-31 | $4.95 | $11.02 | 1,900,800 | — | — |
| 2017-05-30 | $4.93 | $10.97 | 2,049,800 | — | — |
| 2017-05-26 | $4.91 | $10.93 | 1,576,300 | — | — |
| 2017-05-25 | $4.95 | $11.02 | 1,320,500 | — | — |
| 2017-05-24 | $4.97 | $11.06 | 1,507,200 | — | — |
| 2017-05-23 | $5.00 | $11.13 | 2,661,800 | — | — |
| 2017-05-22 | $5.13 | $11.42 | 3,296,900 | — | — |
| 2017-05-19 | $4.93 | $10.65 | 2,958,600 | — | — |
| 2017-05-18 | $4.91 | $10.60 | 2,426,800 | — | — |
| 2017-05-17 | $4.84 | $10.45 | 3,673,200 | — | — |
| 2017-05-16 | $5.02 | $10.84 | 2,673,500 | — | — |
| 2017-05-15 | $5.02 | $10.84 | 1,655,800 | — | — |
| 2017-05-12 | $5.00 | $10.80 | 2,025,200 | — | — |
| 2017-05-11 | $4.96 | $10.71 | 3,753,200 | — | — |
| 2017-05-10 | $5.34 | $11.53 | 1,550,800 | — | — |
| 2017-05-09 | $5.33 | $11.51 | 1,376,400 | — | — |
| 2017-05-08 | $5.35 | $11.55 | 2,403,300 | — | — |
| 2017-05-05 | $5.40 | $11.66 | 1,785,900 | — | — |
| 2017-05-04 | $5.30 | $11.45 | 1,534,500 | — | — |
| 2017-05-03 | $5.18 | $11.19 | 1,298,900 | — | — |
| 2017-05-02 | $5.17 | $11.16 | 1,875,300 | — | — |
| 2017-05-01 | $5.24 | $11.32 | 2,112,700 | — | — |
| 2017-04-28 | $5.15 | $11.12 | 1,580,400 | — | — |
| 2017-04-27 | $5.11 | $11.04 | 1,313,800 | — | — |
| 2017-04-26 | $5.16 | $11.14 | 997,400 | — | — |
| 2017-04-25 | $5.20 | $11.23 | 1,579,600 | — | — |
| 2017-04-24 | $5.19 | $11.21 | 1,934,700 | — | — |
| 2017-04-21 | $4.96 | $10.71 | 1,994,800 | — | — |
| 2017-04-20 | $4.92 | $10.62 | 2,448,600 | — | — |
| 2017-04-19 | $4.86 | $10.50 | 2,804,700 | — | — |
| 2017-04-18 | $4.79 | $10.34 | 2,114,400 | — | — |
| 2017-04-17 | $4.90 | $10.58 | 1,119,300 | — | — |
| 2017-04-13 | $4.83 | $10.43 | 1,560,400 | — | — |
| 2017-04-12 | $4.89 | $10.56 | 1,440,000 | — | — |
| 2017-04-11 | $4.93 | $10.65 | 2,846,900 | — | — |
| 2017-04-10 | $4.91 | $10.60 | 1,321,300 | — | — |
| 2017-04-07 | $4.89 | $10.56 | 3,197,100 | — | — |
| 2017-04-06 | $5.00 | $10.80 | 1,438,900 | — | — |
| 2017-04-05 | $4.96 | $10.71 | 3,601,700 | — | — |
| 2017-04-04 | $5.07 | $10.95 | 1,120,400 | — | — |
| 2017-04-03 | $5.09 | $10.99 | 1,347,400 | — | — |
| 2017-03-31 | $5.13 | $11.08 | 1,109,000 | — | — |
| 2017-03-30 | $5.19 | $11.21 | 2,413,700 | — | — |
| 2017-03-29 | $5.16 | $11.14 | 1,453,900 | — | — |
| 2017-03-28 | $5.24 | $11.32 | 1,910,800 | — | — |
| 2017-03-27 | $5.23 | $11.29 | 2,093,500 | — | — |
| 2017-03-24 | $5.28 | $11.40 | 3,376,800 | — | — |
| 2017-03-23 | $5.54 | $11.96 | 1,071,400 | — | — |
| 2017-03-22 | $5.55 | $11.99 | 1,416,700 | — | — |
| 2017-03-21 | $5.64 | $12.18 | 1,689,200 | — | — |
| 2017-03-20 | $5.69 | $12.29 | 798,800 | — | — |
| 2017-03-17 | $5.75 | $12.42 | 1,409,300 | — | — |
| 2017-03-16 | $5.84 | $12.61 | 2,211,100 | — | — |
| 2017-03-15 | $5.70 | $12.31 | 1,685,600 | — | — |
| 2017-03-14 | $5.69 | $12.29 | 1,387,100 | — | — |
| 2017-03-13 | $5.77 | $12.46 | 952,800 | — | — |
| 2017-03-10 | $5.76 | $12.44 | 1,678,800 | — | — |
| 2017-03-09 | $5.67 | $12.24 | 1,516,300 | — | — |
| 2017-03-08 | $5.61 | $12.11 | 1,484,400 | — | — |
| 2017-03-07 | $5.63 | $12.16 | 1,908,900 | — | — |
| 2017-03-06 | $5.62 | $12.14 | 3,186,000 | — | — |
| 2017-03-03 | $5.67 | $12.24 | 2,950,100 | — | — |
| 2017-03-02 | $5.47 | $11.81 | 3,261,800 | — | — |
| 2017-03-01 | $5.48 | $11.83 | 1,604,600 | — | — |
| 2017-02-28 | $5.34 | $11.53 | 1,364,200 | — | — |
| 2017-02-27 | $5.34 | $11.53 | 813,200 | — | — |
| 2017-02-24 | $5.28 | $11.40 | 1,791,700 | — | — |
| 2017-02-23 | $5.35 | $11.55 | 2,315,200 | — | — |
| 2017-02-22 | $5.46 | $11.79 | 1,928,700 | — | — |
| 2017-02-21 | $5.48 | $11.83 | 1,832,400 | — | — |
| 2017-02-17 | $5.38 | $11.62 | 4,905,800 | — | — |
| 2017-02-16 | $5.69 | $12.29 | 1,559,500 | — | — |
| 2017-02-15 | $5.68 | $12.27 | 2,243,200 | — | — |
| 2017-02-14 | $5.63 | $12.16 | 1,907,300 | — | — |
| 2017-02-13 | $5.58 | $12.05 | 1,132,300 | — | — |
| 2017-02-10 | $5.54 | $11.96 | 2,370,600 | — | — |
| 2017-02-09 | $5.54 | $11.96 | 2,721,700 | — | — |
| 2017-02-08 | $5.43 | $11.73 | 2,261,900 | — | — |
| 2017-02-07 | $5.47 | $11.81 | 2,403,700 | — | — |
| 2017-02-06 | $5.49 | $11.86 | 1,042,700 | — | — |
| 2017-02-03 | $5.62 | $12.14 | 1,189,900 | — | — |
| 2017-02-02 | $5.49 | $11.86 | 1,146,300 | — | — |
| 2017-02-01 | $5.55 | $11.99 | 1,445,700 | — | — |
| 2017-01-31 | $5.48 | $11.83 | 1,499,300 | — | — |
| 2017-01-30 | $5.46 | $11.79 | 1,484,800 | — | — |
| 2017-01-27 | $5.56 | $12.01 | 1,359,000 | — | — |
| 2017-01-26 | $5.59 | $12.07 | 1,239,700 | — | — |
| 2017-01-25 | $5.65 | $12.20 | 1,862,800 | — | — |
| 2017-01-24 | $5.44 | $11.75 | 1,407,200 | — | — |
| 2017-01-23 | $5.33 | $11.51 | 908,300 | — | — |
| 2017-01-20 | $5.38 | $11.62 | 1,296,100 | — | — |
| 2017-01-19 | $5.39 | $11.64 | 1,599,100 | — | — |
| 2017-01-18 | $5.32 | $11.49 | 2,152,400 | — | — |
| 2017-01-17 | $5.43 | $11.73 | 1,824,400 | — | — |
| 2017-01-13 | $5.52 | $11.92 | 1,959,300 | — | — |
| 2017-01-12 | $5.47 | $11.81 | 1,872,000 | — | — |
| 2017-01-11 | $5.58 | $12.05 | 1,691,900 | — | — |
| 2017-01-10 | $5.47 | $11.81 | 1,157,100 | — | — |
| 2017-01-09 | $5.44 | $11.75 | 2,675,900 | — | — |
| 2017-01-06 | $5.64 | $12.18 | 3,164,700 | — | — |
| 2017-01-05 | $5.66 | $12.22 | 1,822,100 | — | — |
| 2017-01-04 | $5.69 | $12.29 | 1,778,900 | — | — |
| 2017-01-03 | $5.64 | $12.18 | 1,777,200 | — | — |