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
- 1994-07-22 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 | $5.83 | $29.22 | 3,424,236 | — | — |
| 2017-12-28 | $5.81 | $29.14 | 4,670,913 | — | — |
| 2017-12-27 | $5.78 | $28.98 | 4,670,913 | — | — |
| 2017-12-26 | $5.78 | $28.96 | 3,430,237 | — | — |
| 2017-12-22 | $5.76 | $28.87 | 9,764,136 | — | — |
| 2017-12-21 | $5.75 | $28.84 | 11,855,433 | — | — |
| 2017-12-20 | $5.77 | $28.92 | 10,295,962 | — | — |
| 2017-12-19 | $5.76 | $28.90 | 6,640,693 | — | — |
| 2017-12-18 | $5.90 | $29.56 | 7,029,998 | — | — |
| 2017-12-15 | $5.84 | $29.31 | 17,683,761 | — | — |
| 2017-12-14 | $5.85 | $29.31 | 3,251,712 | — | — |
| 2017-12-13 | $5.85 | $29.34 | 5,757,067 | — | — |
| 2017-12-12 | $5.85 | $29.33 | 9,777,638 | — | — |
| 2017-12-11 | $5.90 | $29.59 | 7,344,293 | — | — |
| 2017-12-08 | $5.88 | $29.50 | 5,632,550 | — | — |
| 2017-12-07 | $5.85 | $29.31 | 6,201,130 | — | — |
| 2017-12-06 | $5.81 | $29.15 | 4,923,699 | — | — |
| 2017-12-05 | $5.78 | $29.00 | 6,329,399 | — | — |
| 2017-12-04 | $5.86 | $29.37 | 7,416,303 | — | — |
| 2017-12-01 | $5.86 | $29.41 | 7,498,065 | — | — |
| 2017-11-30 | $5.88 | $29.47 | 7,052,501 | — | — |
| 2017-11-29 | $5.90 | $29.61 | 5,605,546 | — | — |
| 2017-11-28 | $5.88 | $29.50 | 5,068,470 | — | — |
| 2017-11-27 | $5.92 | $29.68 | 4,340,866 | — | — |
| 2017-11-24 | $5.97 | $29.91 | 1,663,736 | — | — |
| 2017-11-22 | $5.95 | $29.84 | 4,550,146 | — | — |
| 2017-11-21 | $5.99 | $30.03 | 8,833,254 | — | — |
| 2017-11-20 | $5.90 | $29.58 | 5,658,803 | — | — |
| 2017-11-17 | $5.89 | $29.54 | 26,240,226 | — | — |
| 2017-11-16 | $5.96 | $29.87 | 7,237,028 | — | — |
| 2017-11-15 | $5.94 | $29.54 | 6,359,403 | — | — |
| 2017-11-14 | $6.03 | $29.99 | 4,577,150 | — | — |
| 2017-11-13 | $6.06 | $30.15 | 7,519,818 | — | — |
| 2017-11-10 | $6.02 | $29.92 | 5,733,814 | — | — |
| 2017-11-09 | $6.03 | $29.98 | 5,208,740 | — | — |
| 2017-11-08 | $6.05 | $30.08 | 4,934,201 | — | — |
| 2017-11-07 | $5.99 | $29.77 | 6,467,418 | — | — |
| 2017-11-06 | $5.96 | $29.67 | 9,980,917 | — | — |
| 2017-11-03 | $5.90 | $29.32 | 7,961,630 | — | — |
| 2017-11-02 | $5.81 | $28.91 | 7,361,545 | — | — |
| 2017-11-01 | $5.91 | $29.40 | 7,609,830 | — | — |
| 2017-10-31 | $5.86 | $29.16 | 9,468,594 | — | — |
| 2017-10-30 | $5.89 | $29.31 | 7,163,517 | — | — |
| 2017-10-27 | $5.92 | $29.42 | 12,000,204 | — | — |
| 2017-10-26 | $5.78 | $28.74 | 7,659,337 | — | — |
| 2017-10-25 | $5.83 | $28.98 | 5,455,525 | — | — |
| 2017-10-24 | $5.83 | $29.01 | 7,983,383 | — | — |
| 2017-10-23 | $5.88 | $29.25 | 4,424,878 | — | — |
| 2017-10-20 | $5.88 | $29.22 | 3,875,800 | — | — |
| 2017-10-19 | $5.88 | $29.26 | 3,779,037 | — | — |
| 2017-10-18 | $5.89 | $29.30 | 3,790,288 | — | — |
| 2017-10-17 | $5.90 | $29.33 | 6,018,855 | — | — |
| 2017-10-16 | $5.90 | $29.34 | 5,655,803 | — | — |
| 2017-10-13 | $5.95 | $29.61 | 6,744,958 | — | — |
| 2017-10-12 | $6.03 | $30.00 | 5,904,838 | — | — |
| 2017-10-11 | $6.00 | $29.82 | 5,857,582 | — | — |
| 2017-10-10 | $5.96 | $29.63 | 7,372,047 | — | — |
| 2017-10-09 | $5.97 | $29.67 | 3,956,062 | — | — |
| 2017-10-06 | $5.92 | $29.44 | 7,595,578 | — | — |
| 2017-10-05 | $5.96 | $29.67 | 6,027,106 | — | — |
| 2017-10-04 | $5.93 | $29.47 | 5,535,786 | — | — |
| 2017-10-03 | $5.85 | $29.10 | 7,486,063 | — | — |
| 2017-10-02 | $5.86 | $29.16 | 5,572,541 | — | — |
| 2017-09-29 | $5.85 | $29.08 | 4,874,942 | — | — |
| 2017-09-28 | $5.84 | $29.07 | 3,480,494 | — | — |
| 2017-09-27 | $5.82 | $28.93 | 7,400,551 | — | — |
| 2017-09-26 | $5.91 | $29.39 | 6,057,860 | — | — |
| 2017-09-25 | $5.94 | $29.53 | 9,614,115 | — | — |
| 2017-09-22 | $5.97 | $29.67 | 3,002,676 | — | — |
| 2017-09-21 | $5.98 | $29.76 | 4,438,380 | — | — |
| 2017-09-20 | $6.03 | $29.98 | 4,514,891 | — | — |
| 2017-09-19 | $6.06 | $30.13 | 7,298,536 | — | — |
| 2017-09-18 | $6.09 | $30.30 | 5,069,220 | — | — |
| 2017-09-15 | $6.08 | $30.23 | 10,686,017 | — | — |
| 2017-09-14 | $6.10 | $30.34 | 5,378,264 | — | — |
| 2017-09-13 | $6.05 | $30.08 | 5,420,270 | — | — |
| 2017-09-12 | $6.08 | $30.22 | 6,778,712 | — | — |
| 2017-09-11 | $6.17 | $30.68 | 6,483,170 | — | — |
| 2017-09-08 | $6.19 | $30.80 | 12,323,500 | — | — |
| 2017-09-07 | $6.11 | $30.39 | 6,798,965 | — | — |
| 2017-09-06 | $6.04 | $30.06 | 8,518,960 | — | — |
| 2017-09-05 | $6.04 | $30.05 | 8,758,994 | — | — |
| 2017-09-01 | $6.03 | $29.98 | 3,407,734 | — | — |
| 2017-08-31 | $6.04 | $30.06 | 5,841,829 | — | — |
| 2017-08-30 | $6.05 | $30.10 | 4,673,914 | — | — |
| 2017-08-29 | $6.00 | $29.82 | 4,222,349 | — | — |
| 2017-08-28 | $6.07 | $30.18 | 4,082,080 | — | — |
| 2017-08-25 | $6.10 | $30.34 | 4,094,831 | — | — |
| 2017-08-24 | $6.11 | $30.39 | 7,318,789 | — | — |
| 2017-08-23 | $6.12 | $30.43 | 8,380,940 | — | — |
| 2017-08-22 | $6.05 | $30.09 | 6,068,362 | — | — |
| 2017-08-21 | $6.06 | $30.12 | 7,825,111 | — | — |
| 2017-08-18 | $6.02 | $29.94 | 6,806,466 | — | — |
| 2017-08-17 | $6.05 | $30.11 | 6,567,933 | — | — |
| 2017-08-16 | $6.06 | $30.12 | 9,156,550 | — | — |
| 2017-08-15 | $6.13 | $30.24 | 9,135,547 | — | — |
| 2017-08-14 | $6.16 | $30.38 | 6,135,871 | — | — |
| 2017-08-11 | $6.07 | $29.97 | 5,008,461 | — | — |
| 2017-08-10 | $6.10 | $30.09 | 4,410,626 | — | — |
| 2017-08-09 | $6.13 | $30.26 | 7,426,804 | — | — |
| 2017-08-08 | $6.15 | $30.33 | 19,985,087 | — | — |
| 2017-08-07 | $6.08 | $30.00 | 5,714,311 | — | — |
| 2017-08-04 | $6.08 | $30.02 | 5,451,024 | — | — |
| 2017-08-03 | $6.07 | $29.95 | 8,580,468 | — | — |
| 2017-08-02 | $6.06 | $29.93 | 6,544,679 | — | — |
| 2017-08-01 | $6.08 | $30.00 | 9,464,094 | — | — |
| 2017-07-31 | $6.07 | $29.97 | 8,369,688 | — | — |
| 2017-07-28 | $6.03 | $29.78 | 9,606,614 | — | — |
| 2017-07-27 | $5.87 | $28.95 | 8,254,922 | — | — |
| 2017-07-26 | $5.85 | $28.87 | 6,356,402 | — | — |
| 2017-07-25 | $5.79 | $28.57 | 5,699,309 | — | — |
| 2017-07-24 | $5.82 | $28.74 | 13,135,115 | — | — |
| 2017-07-21 | $5.90 | $29.10 | 5,394,766 | — | — |
| 2017-07-20 | $5.85 | $28.88 | 7,347,293 | — | — |
| 2017-07-19 | $5.83 | $28.77 | 4,545,645 | — | — |
| 2017-07-18 | $5.77 | $28.49 | 7,580,576 | — | — |
| 2017-07-17 | $5.82 | $28.70 | 9,549,606 | — | — |
| 2017-07-14 | $5.77 | $28.46 | 6,226,634 | — | — |
| 2017-07-13 | $5.71 | $28.16 | 7,954,879 | — | — |
| 2017-07-12 | $5.73 | $28.27 | 9,706,378 | — | — |
| 2017-07-11 | $5.66 | $27.91 | 13,841,715 | — | — |
| 2017-07-10 | $5.68 | $28.02 | 10,824,787 | — | — |
| 2017-07-07 | $5.69 | $28.06 | 12,508,026 | — | — |
| 2017-07-06 | $5.70 | $28.13 | 17,856,285 | — | — |
| 2017-07-05 | $5.83 | $28.79 | 13,837,215 | — | — |
| 2017-07-03 | $5.76 | $28.41 | 5,422,520 | — | — |
| 2017-06-30 | $5.73 | $28.27 | 12,684,301 | — | — |
| 2017-06-29 | $5.69 | $28.08 | 13,801,960 | — | — |
| 2017-06-28 | $5.69 | $28.06 | 12,990,344 | — | — |
| 2017-06-27 | $5.73 | $28.30 | 13,443,409 | — | — |
| 2017-06-26 | $5.83 | $28.79 | 6,551,430 | — | — |
| 2017-06-23 | $5.84 | $28.80 | 12,915,334 | — | — |
| 2017-06-22 | $5.84 | $28.83 | 11,210,342 | — | — |
| 2017-06-21 | $5.86 | $28.94 | 7,753,851 | — | — |
| 2017-06-20 | $5.92 | $29.23 | 5,679,056 | — | — |
| 2017-06-19 | $5.96 | $29.42 | 5,600,295 | — | — |
| 2017-06-16 | $5.93 | $29.28 | 11,138,331 | — | — |
| 2017-06-15 | $5.92 | $29.24 | 7,647,336 | — | — |
| 2017-06-14 | $5.93 | $29.27 | 3,470,743 | — | — |
| 2017-06-13 | $5.91 | $29.16 | 4,625,157 | — | — |
| 2017-06-12 | $5.89 | $29.04 | 7,621,832 | — | — |
| 2017-06-09 | $5.91 | $29.18 | 6,904,730 | — | — |
| 2017-06-08 | $5.88 | $29.01 | 7,010,495 | — | — |
| 2017-06-07 | $5.90 | $29.09 | 7,958,630 | — | — |
| 2017-06-06 | $5.88 | $29.00 | 10,578,752 | — | — |
| 2017-06-05 | $5.87 | $28.97 | 6,418,661 | — | — |
| 2017-06-02 | $5.82 | $28.74 | 7,115,510 | — | — |
| 2017-06-01 | $5.74 | $28.32 | 8,491,206 | — | — |
| 2017-05-31 | $5.72 | $28.24 | 10,504,491 | — | — |
| 2017-05-30 | $5.72 | $28.24 | 15,270,668 | — | — |
| 2017-05-26 | $5.76 | $28.41 | 5,039,966 | — | — |
| 2017-05-25 | $5.76 | $28.41 | 3,865,299 | — | — |
| 2017-05-24 | $5.77 | $28.47 | 6,735,206 | — | — |
| 2017-05-23 | $5.77 | $28.47 | 5,634,800 | — | — |
| 2017-05-22 | $5.75 | $28.39 | 7,895,621 | — | — |
| 2017-05-19 | $5.74 | $28.31 | 8,762,744 | — | — |
| 2017-05-18 | $5.70 | $28.15 | 10,181,946 | — | — |
| 2017-05-17 | $5.72 | $28.20 | 11,545,639 | — | — |
| 2017-05-16 | $5.68 | $27.81 | 8,751,493 | — | — |
| 2017-05-15 | $5.74 | $28.10 | 6,162,125 | — | — |
| 2017-05-12 | $5.76 | $28.19 | 4,718,920 | — | — |
| 2017-05-11 | $5.76 | $28.18 | 5,595,044 | — | — |
| 2017-05-10 | $5.78 | $28.28 | 6,687,199 | — | — |
| 2017-05-09 | $5.72 | $27.98 | 10,400,977 | — | — |
| 2017-05-08 | $5.74 | $28.11 | 11,118,829 | — | — |
| 2017-05-05 | $5.86 | $28.68 | 8,967,523 | — | — |
| 2017-05-04 | $5.76 | $28.16 | 7,359,295 | — | — |
| 2017-05-03 | $5.71 | $27.94 | 9,154,300 | — | — |
| 2017-05-02 | $5.75 | $28.13 | 11,418,121 | — | — |
| 2017-05-01 | $5.78 | $28.28 | 14,544,565 | — | — |
| 2017-04-28 | $5.83 | $28.53 | 17,133,183 | — | — |
| 2017-04-27 | $5.93 | $29.00 | 21,677,328 | — | — |
| 2017-04-26 | $5.98 | $29.25 | 12,941,587 | — | — |
| 2017-04-25 | $5.95 | $29.13 | 13,525,920 | — | — |
| 2017-04-24 | $5.84 | $28.58 | 18,531,381 | — | — |
| 2017-04-21 | $5.89 | $28.80 | 12,385,759 | — | — |
| 2017-04-20 | $5.87 | $28.73 | 16,011,773 | — | — |
| 2017-04-19 | $5.91 | $28.90 | 7,378,048 | — | — |
| 2017-04-18 | $5.96 | $29.17 | 11,577,144 | — | — |
| 2017-04-17 | $5.94 | $29.09 | 15,286,420 | — | — |
| 2017-04-13 | $5.86 | $28.70 | 10,911,049 | — | — |
| 2017-04-12 | $5.90 | $28.86 | 20,656,433 | — | — |
| 2017-04-11 | $5.97 | $29.23 | 6,903,230 | — | — |
| 2017-04-10 | $6.00 | $29.35 | 5,302,503 | — | — |
| 2017-04-07 | $5.99 | $29.30 | 4,787,930 | — | — |
| 2017-04-06 | $5.98 | $29.26 | 9,089,040 | — | — |
| 2017-04-05 | $5.95 | $29.12 | 8,965,273 | — | — |
| 2017-04-04 | $5.92 | $28.99 | 8,578,968 | — | — |
| 2017-04-03 | $5.91 | $28.91 | 11,322,858 | — | — |
| 2017-03-31 | $5.91 | $28.93 | 10,806,784 | — | — |
| 2017-03-30 | $5.91 | $28.91 | 4,877,943 | — | — |
| 2017-03-29 | $5.92 | $28.96 | 4,844,938 | — | — |
| 2017-03-28 | $5.91 | $28.93 | 6,469,669 | — | — |
| 2017-03-27 | $5.90 | $28.85 | 6,005,353 | — | — |
| 2017-03-24 | $5.96 | $29.18 | 4,160,091 | — | — |
| 2017-03-23 | $5.96 | $29.17 | 5,328,757 | — | — |
| 2017-03-22 | $5.93 | $29.03 | 5,213,240 | — | — |
| 2017-03-21 | $5.93 | $29.00 | 12,739,059 | — | — |
| 2017-03-20 | $5.88 | $28.76 | 8,203,165 | — | — |
| 2017-03-17 | $5.89 | $28.84 | 12,237,988 | — | — |
| 2017-03-16 | $5.88 | $28.79 | 6,441,165 | — | — |
| 2017-03-15 | $5.91 | $28.92 | 22,586,457 | — | — |
| 2017-03-14 | $5.75 | $28.12 | 15,572,211 | — | — |
| 2017-03-13 | $5.75 | $28.12 | 17,070,174 | — | — |
| 2017-03-10 | $5.79 | $28.33 | 7,064,503 | — | — |
| 2017-03-09 | $5.83 | $28.55 | 7,630,833 | — | — |
| 2017-03-08 | $5.96 | $29.15 | 4,488,637 | — | — |
| 2017-03-07 | $6.06 | $29.63 | 5,874,084 | — | — |
| 2017-03-06 | $6.03 | $29.52 | 7,411,802 | — | — |
| 2017-03-03 | $6.05 | $29.61 | 6,202,631 | — | — |
| 2017-03-02 | $6.07 | $29.71 | 8,435,698 | — | — |
| 2017-03-01 | $6.14 | $30.02 | 10,049,177 | — | — |
| 2017-02-28 | $6.20 | $30.35 | 12,072,214 | — | — |
| 2017-02-27 | $6.19 | $30.31 | 3,986,066 | — | — |
| 2017-02-24 | $6.14 | $30.07 | 3,659,020 | — | — |
| 2017-02-23 | $6.13 | $29.98 | 7,807,859 | — | — |
| 2017-02-22 | $6.06 | $29.63 | 6,363,904 | — | — |
| 2017-02-21 | $6.10 | $29.86 | 6,121,619 | — | — |
| 2017-02-17 | $6.00 | $29.36 | 5,568,791 | — | — |
| 2017-02-16 | $6.02 | $29.47 | 3,039,432 | — | — |
| 2017-02-15 | $5.96 | $29.17 | 5,834,328 | — | — |
| 2017-02-14 | $6.05 | $29.35 | 4,954,453 | — | — |
| 2017-02-13 | $6.07 | $29.46 | 5,617,548 | — | — |
| 2017-02-10 | $6.10 | $29.59 | 5,349,009 | — | — |
| 2017-02-09 | $6.02 | $29.20 | 8,098,150 | — | — |
| 2017-02-08 | $6.04 | $29.32 | 11,762,420 | — | — |
| 2017-02-07 | $5.96 | $28.92 | 6,279,892 | — | — |
| 2017-02-06 | $5.90 | $28.64 | 7,264,031 | — | — |
| 2017-02-03 | $5.92 | $28.76 | 10,854,791 | — | — |
| 2017-02-02 | $5.90 | $28.66 | 10,994,311 | — | — |
| 2017-02-01 | $5.76 | $27.98 | 5,899,588 | — | — |
| 2017-01-31 | $5.88 | $28.52 | 5,541,037 | — | — |
| 2017-01-30 | $5.85 | $28.40 | 7,998,386 | — | — |
| 2017-01-27 | $5.91 | $28.67 | 5,805,824 | — | — |
| 2017-01-26 | $5.93 | $28.77 | 4,325,114 | — | — |
| 2017-01-25 | $5.93 | $28.80 | 6,803,466 | — | — |
| 2017-01-24 | $6.04 | $29.32 | 10,051,427 | — | — |
| 2017-01-23 | $6.02 | $29.22 | 7,378,048 | — | — |
| 2017-01-20 | $5.97 | $28.97 | 8,315,681 | — | — |
| 2017-01-19 | $5.87 | $28.50 | 4,749,674 | — | — |
| 2017-01-18 | $5.93 | $28.77 | 5,083,472 | — | — |
| 2017-01-17 | $5.94 | $28.81 | 9,153,550 | — | — |
| 2017-01-13 | $5.89 | $28.59 | 3,367,978 | — | — |
| 2017-01-12 | $5.90 | $28.62 | 6,414,161 | — | — |
| 2017-01-11 | $5.86 | $28.45 | 8,986,276 | — | — |
| 2017-01-10 | $5.90 | $28.64 | 9,315,573 | — | — |
| 2017-01-09 | $5.99 | $29.10 | 5,233,493 | — | — |
| 2017-01-06 | $6.06 | $29.41 | 9,746,134 | — | — |
| 2017-01-05 | $6.06 | $29.41 | 6,251,388 | — | — |
| 2017-01-04 | $6.05 | $29.35 | 8,171,660 | — | — |
| 2017-01-03 | $5.99 | $29.08 | 5,776,570 | — | — |