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
- 1994-03-04 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 | $4.91 | $4.91 | 1,384,000 | — | — |
| 2017-12-28 | $5.09 | $5.09 | 735,700 | — | — |
| 2017-12-27 | $5.22 | $5.22 | 742,700 | — | — |
| 2017-12-26 | $5.14 | $5.14 | 538,300 | — | — |
| 2017-12-22 | $5.09 | $5.09 | 789,500 | — | — |
| 2017-12-21 | $5.00 | $5.00 | 512,100 | — | — |
| 2017-12-20 | $5.04 | $5.04 | 706,300 | — | — |
| 2017-12-19 | $5.01 | $5.01 | 659,700 | — | — |
| 2017-12-18 | $5.00 | $5.00 | 790,900 | — | — |
| 2017-12-15 | $5.00 | $5.00 | 3,973,400 | — | — |
| 2017-12-14 | $4.85 | $4.85 | 702,900 | — | — |
| 2017-12-13 | $4.97 | $4.97 | 1,251,500 | — | — |
| 2017-12-12 | $4.88 | $4.88 | 851,100 | — | — |
| 2017-12-11 | $5.02 | $5.02 | 1,111,500 | — | — |
| 2017-12-08 | $5.21 | $5.21 | 3,231,300 | — | — |
| 2017-12-07 | $4.57 | $4.57 | 663,300 | — | — |
| 2017-12-06 | $4.59 | $4.59 | 554,000 | — | — |
| 2017-12-05 | $4.70 | $4.70 | 590,100 | — | — |
| 2017-12-04 | $4.72 | $4.72 | 882,600 | — | — |
| 2017-12-01 | $4.93 | $4.93 | 817,900 | — | — |
| 2017-11-30 | $5.08 | $5.08 | 1,265,400 | — | — |
| 2017-11-29 | $4.68 | $4.68 | 809,600 | — | — |
| 2017-11-28 | $4.77 | $4.77 | 1,138,100 | — | — |
| 2017-11-27 | $4.64 | $4.64 | 789,400 | — | — |
| 2017-11-24 | $4.70 | $4.70 | 321,100 | — | — |
| 2017-11-22 | $4.64 | $4.64 | 448,200 | — | — |
| 2017-11-21 | $4.53 | $4.53 | 531,100 | — | — |
| 2017-11-20 | $4.51 | $4.51 | 449,300 | — | — |
| 2017-11-17 | $4.52 | $4.52 | 2,299,900 | — | — |
| 2017-11-16 | $4.63 | $4.63 | 1,363,500 | — | — |
| 2017-11-15 | $4.59 | $4.59 | 720,700 | — | — |
| 2017-11-14 | $4.72 | $4.72 | 509,200 | — | — |
| 2017-11-13 | $4.76 | $4.76 | 627,700 | — | — |
| 2017-11-10 | $4.82 | $4.82 | 595,500 | — | — |
| 2017-11-09 | $4.85 | $4.85 | 958,500 | — | — |
| 2017-11-08 | $4.70 | $4.70 | 2,825,500 | — | — |
| 2017-11-07 | $4.70 | $4.70 | 1,115,800 | — | — |
| 2017-11-06 | $4.85 | $4.85 | 767,300 | — | — |
| 2017-11-03 | $4.68 | $4.68 | 1,177,100 | — | — |
| 2017-11-02 | $4.54 | $4.54 | 1,068,900 | — | — |
| 2017-11-01 | $4.48 | $4.48 | 1,390,000 | — | — |
| 2017-10-31 | $4.50 | $4.50 | 1,024,300 | — | — |
| 2017-10-30 | $4.43 | $4.43 | 784,900 | — | — |
| 2017-10-27 | $4.42 | $4.42 | 1,354,000 | — | — |
| 2017-10-26 | $4.16 | $4.16 | 1,042,600 | — | — |
| 2017-10-25 | $4.24 | $4.24 | 879,400 | — | — |
| 2017-10-24 | $4.35 | $4.35 | 1,481,900 | — | — |
| 2017-10-23 | $4.37 | $4.37 | 1,593,400 | — | — |
| 2017-10-20 | $4.80 | $4.80 | 1,237,100 | — | — |
| 2017-10-19 | $5.10 | $5.10 | 1,071,100 | — | — |
| 2017-10-18 | $5.20 | $5.20 | 816,300 | — | — |
| 2017-10-17 | $5.08 | $5.08 | 556,400 | — | — |
| 2017-10-16 | $5.11 | $5.11 | 1,183,600 | — | — |
| 2017-10-13 | $5.05 | $5.05 | 1,325,700 | — | — |
| 2017-10-12 | $5.19 | $5.19 | 1,121,300 | — | — |
| 2017-10-11 | $5.19 | $5.19 | 1,101,500 | — | — |
| 2017-10-10 | $5.19 | $5.19 | 898,000 | — | — |
| 2017-10-09 | $5.18 | $5.18 | 597,500 | — | — |
| 2017-10-06 | $5.23 | $5.23 | 769,900 | — | — |
| 2017-10-05 | $5.25 | $5.25 | 796,000 | — | — |
| 2017-10-04 | $5.26 | $5.26 | 711,200 | — | — |
| 2017-10-03 | $5.24 | $5.24 | 1,900,500 | — | — |
| 2017-10-02 | $5.33 | $5.33 | 1,404,900 | — | — |
| 2017-09-29 | $5.24 | $5.24 | 935,100 | — | — |
| 2017-09-28 | $5.24 | $5.24 | 1,186,000 | — | — |
| 2017-09-27 | $5.28 | $5.28 | 1,026,700 | — | — |
| 2017-09-26 | $5.18 | $5.18 | 1,931,700 | — | — |
| 2017-09-25 | $5.26 | $5.26 | 1,326,700 | — | — |
| 2017-09-22 | $5.24 | $5.24 | 2,633,600 | — | — |
| 2017-09-21 | $5.27 | $5.27 | 7,871,800 | — | — |
| 2017-09-20 | $5.27 | $5.27 | 1,873,600 | — | — |
| 2017-09-19 | $5.43 | $5.43 | 1,242,100 | — | — |
| 2017-09-18 | $5.42 | $5.42 | 2,113,300 | — | — |
| 2017-09-15 | $5.15 | $5.15 | 3,537,100 | — | — |
| 2017-09-14 | $5.15 | $5.15 | 2,874,100 | — | — |
| 2017-09-13 | $5.36 | $5.36 | 9,707,000 | — | — |
| 2017-09-12 | $5.23 | $5.23 | 3,872,900 | — | — |
| 2017-09-11 | $5.75 | $5.75 | 2,202,900 | — | — |
| 2017-09-08 | $5.85 | $5.85 | 2,665,700 | — | — |
| 2017-09-07 | $5.97 | $5.97 | 4,279,500 | — | — |
| 2017-09-06 | $4.96 | $4.96 | 3,765,200 | — | — |
| 2017-09-05 | $4.93 | $4.93 | 5,658,600 | — | — |
| 2017-09-01 | $5.00 | $5.00 | 755,800 | — | — |
| 2017-08-31 | $5.10 | $5.10 | 615,500 | — | — |
| 2017-08-30 | $4.97 | $4.97 | 901,600 | — | — |
| 2017-08-29 | $5.06 | $5.06 | 711,200 | — | — |
| 2017-08-28 | $4.94 | $4.94 | 800,800 | — | — |
| 2017-08-25 | $4.58 | $4.58 | 705,800 | — | — |
| 2017-08-24 | $4.83 | $4.83 | 945,000 | — | — |
| 2017-08-23 | $4.42 | $4.42 | 658,100 | — | — |
| 2017-08-22 | $4.38 | $4.38 | 757,300 | — | — |
| 2017-08-21 | $4.21 | $4.21 | 704,300 | — | — |
| 2017-08-18 | $4.10 | $4.10 | 632,200 | — | — |
| 2017-08-17 | $4.10 | $4.10 | 529,300 | — | — |
| 2017-08-16 | $4.26 | $4.26 | 859,100 | — | — |
| 2017-08-15 | $4.37 | $4.37 | 977,100 | — | — |
| 2017-08-14 | $4.57 | $4.57 | 651,100 | — | — |
| 2017-08-11 | $4.53 | $4.53 | 824,800 | — | — |
| 2017-08-10 | $4.31 | $4.31 | 1,132,000 | — | — |
| 2017-08-09 | $4.51 | $4.51 | 680,400 | — | — |
| 2017-08-08 | $4.49 | $4.49 | 976,900 | — | — |
| 2017-08-07 | $4.42 | $4.42 | 1,557,200 | — | — |
| 2017-08-04 | $5.10 | $5.10 | 656,400 | — | — |
| 2017-08-03 | $4.91 | $4.91 | 711,100 | — | — |
| 2017-08-02 | $5.09 | $5.09 | 788,800 | — | — |
| 2017-08-01 | $5.10 | $5.10 | 748,000 | — | — |
| 2017-07-31 | $5.11 | $5.11 | 661,700 | — | — |
| 2017-07-28 | $5.27 | $5.27 | 587,300 | — | — |
| 2017-07-27 | $5.10 | $5.10 | 962,900 | — | — |
| 2017-07-26 | $5.03 | $5.03 | 790,000 | — | — |
| 2017-07-25 | $5.04 | $5.04 | 830,100 | — | — |
| 2017-07-24 | $5.20 | $5.20 | 798,000 | — | — |
| 2017-07-21 | $5.41 | $5.41 | 730,200 | — | — |
| 2017-07-20 | $5.57 | $5.57 | 733,200 | — | — |
| 2017-07-19 | $5.62 | $5.62 | 1,414,000 | — | — |
| 2017-07-18 | $5.61 | $5.61 | 675,400 | — | — |
| 2017-07-17 | $5.67 | $5.67 | 706,700 | — | — |
| 2017-07-14 | $5.74 | $5.74 | 299,800 | — | — |
| 2017-07-13 | $5.84 | $5.84 | 1,015,200 | — | — |
| 2017-07-12 | $5.70 | $5.70 | 578,100 | — | — |
| 2017-07-11 | $5.54 | $5.54 | 540,300 | — | — |
| 2017-07-10 | $5.52 | $5.52 | 644,300 | — | — |
| 2017-07-07 | $5.72 | $5.72 | 510,000 | — | — |
| 2017-07-06 | $5.67 | $5.67 | 543,400 | — | — |
| 2017-07-05 | $5.86 | $5.86 | 728,300 | — | — |
| 2017-07-03 | $5.84 | $5.84 | 539,100 | — | — |
| 2017-06-30 | $5.56 | $5.56 | 805,100 | — | — |
| 2017-06-29 | $5.77 | $5.77 | 1,249,000 | — | — |
| 2017-06-28 | $5.82 | $5.82 | 758,000 | — | — |
| 2017-06-27 | $5.82 | $5.82 | 797,500 | — | — |
| 2017-06-26 | $6.08 | $6.08 | 1,254,400 | — | — |
| 2017-06-23 | $6.12 | $6.12 | 908,000 | — | — |
| 2017-06-22 | $6.09 | $6.09 | 879,600 | — | — |
| 2017-06-21 | $5.94 | $5.94 | 1,407,700 | — | — |
| 2017-06-20 | $5.98 | $5.98 | 1,534,000 | — | — |
| 2017-06-19 | $5.77 | $5.77 | 890,300 | — | — |
| 2017-06-16 | $5.55 | $5.55 | 3,008,800 | — | — |
| 2017-06-15 | $5.53 | $5.53 | 844,200 | — | — |
| 2017-06-14 | $5.80 | $5.80 | 1,341,500 | — | — |
| 2017-06-13 | $5.48 | $5.48 | 673,100 | — | — |
| 2017-06-12 | $5.37 | $5.37 | 1,178,400 | — | — |
| 2017-06-09 | $5.38 | $5.38 | 1,382,800 | — | — |
| 2017-06-08 | $5.57 | $5.57 | 1,003,600 | — | — |
| 2017-06-07 | $5.43 | $5.43 | 1,296,800 | — | — |
| 2017-06-06 | $5.38 | $5.38 | 945,900 | — | — |
| 2017-06-05 | $5.37 | $5.37 | 1,563,900 | — | — |
| 2017-06-02 | $5.52 | $5.52 | 1,257,800 | — | — |
| 2017-06-01 | $5.27 | $5.27 | 1,339,100 | — | — |
| 2017-05-31 | $5.15 | $5.15 | 3,004,800 | — | — |
| 2017-05-30 | $5.51 | $5.51 | 2,306,900 | — | — |
| 2017-05-26 | $5.77 | $5.77 | 7,305,500 | — | — |
| 2017-05-25 | $6.73 | $6.73 | 27,438,900 | — | — |
| 2017-05-24 | $5.13 | $5.13 | 642,500 | — | — |
| 2017-05-23 | $5.15 | $5.15 | 1,026,700 | — | — |
| 2017-05-22 | $5.24 | $5.24 | 1,316,000 | — | — |
| 2017-05-19 | $5.48 | $5.48 | 1,103,900 | — | — |
| 2017-05-18 | $5.87 | $5.87 | 3,615,500 | — | — |
| 2017-05-17 | $5.56 | $5.56 | 1,064,200 | — | — |
| 2017-05-16 | $5.81 | $5.81 | 854,400 | — | — |
| 2017-05-15 | $5.84 | $5.84 | 810,700 | — | — |
| 2017-05-12 | $5.85 | $5.85 | 1,229,700 | — | — |
| 2017-05-11 | $5.72 | $5.72 | 2,530,500 | — | — |
| 2017-05-10 | $5.98 | $5.98 | 1,880,400 | — | — |
| 2017-05-09 | $5.60 | $5.60 | 1,401,000 | — | — |
| 2017-05-08 | $5.35 | $5.35 | 1,359,500 | — | — |
| 2017-05-05 | $5.67 | $5.67 | 805,700 | — | — |
| 2017-05-04 | $5.79 | $5.79 | 1,902,800 | — | — |
| 2017-05-03 | $6.47 | $6.47 | 1,226,600 | — | — |
| 2017-05-02 | $6.49 | $6.49 | 1,197,400 | — | — |
| 2017-05-01 | $6.83 | $6.83 | 1,609,200 | — | — |
| 2017-04-28 | $6.34 | $6.34 | 773,400 | — | — |
| 2017-04-27 | $6.41 | $6.41 | 1,054,800 | — | — |
| 2017-04-26 | $6.33 | $6.33 | 695,300 | — | — |
| 2017-04-25 | $6.49 | $6.49 | 522,400 | — | — |
| 2017-04-24 | $6.48 | $6.48 | 620,200 | — | — |
| 2017-04-21 | $6.51 | $6.51 | 722,800 | — | — |
| 2017-04-20 | $6.61 | $6.61 | 510,100 | — | — |
| 2017-04-19 | $6.62 | $6.62 | 760,000 | — | — |
| 2017-04-18 | $6.67 | $6.67 | 647,700 | — | — |
| 2017-04-17 | $6.96 | $6.96 | 591,600 | — | — |
| 2017-04-13 | $6.75 | $6.75 | 743,000 | — | — |
| 2017-04-12 | $6.81 | $6.81 | 1,117,000 | — | — |
| 2017-04-11 | $7.22 | $7.22 | 1,240,300 | — | — |
| 2017-04-10 | $7.17 | $7.17 | 1,076,400 | — | — |
| 2017-04-07 | $7.26 | $7.26 | 1,206,700 | — | — |
| 2017-04-06 | $7.41 | $7.41 | 1,004,200 | — | — |
| 2017-04-05 | $7.51 | $7.51 | 1,696,800 | — | — |
| 2017-04-04 | $8.29 | $8.29 | 1,046,100 | — | — |
| 2017-04-03 | $8.30 | $8.30 | 1,069,200 | — | — |
| 2017-03-31 | $8.40 | $8.40 | 1,210,300 | — | — |
| 2017-03-30 | $8.32 | $8.32 | 751,500 | — | — |
| 2017-03-29 | $8.49 | $8.49 | 745,600 | — | — |
| 2017-03-28 | $8.59 | $8.59 | 572,300 | — | — |
| 2017-03-27 | $8.89 | $8.89 | 679,000 | — | — |
| 2017-03-24 | $8.79 | $8.79 | 967,200 | — | — |
| 2017-03-23 | $8.49 | $8.49 | 612,300 | — | — |
| 2017-03-22 | $8.51 | $8.51 | 785,600 | — | — |
| 2017-03-21 | $8.29 | $8.29 | 1,473,800 | — | — |
| 2017-03-20 | $9.20 | $9.20 | 1,566,400 | — | — |
| 2017-03-17 | $8.85 | $8.85 | 1,719,400 | — | — |
| 2017-03-16 | $8.80 | $8.80 | 1,365,900 | — | — |
| 2017-03-15 | $8.74 | $8.74 | 1,598,600 | — | — |
| 2017-03-14 | $8.36 | $8.36 | 1,480,400 | — | — |
| 2017-03-13 | $8.60 | $8.60 | 2,361,300 | — | — |
| 2017-03-10 | $8.88 | $8.88 | 6,269,600 | — | — |
| 2017-03-09 | $8.74 | $8.74 | 2,662,500 | — | — |
| 2017-03-08 | $8.41 | $8.41 | 4,964,700 | — | — |
| 2017-03-07 | $7.76 | $7.76 | 1,700,500 | — | — |
| 2017-03-06 | $7.80 | $7.80 | 2,882,200 | — | — |
| 2017-03-03 | $7.68 | $7.68 | 3,652,500 | — | — |
| 2017-03-02 | $7.42 | $7.42 | 4,590,900 | — | — |
| 2017-03-01 | $6.86 | $6.86 | 5,066,100 | — | — |
| 2017-02-28 | $6.24 | $6.24 | 6,471,800 | — | — |
| 2017-02-27 | $5.51 | $5.51 | 14,045,200 | — | — |
| 2017-02-24 | $5.49 | $5.49 | 1,367,200 | — | — |
| 2017-02-23 | $5.60 | $5.60 | 1,173,500 | — | — |
| 2017-02-22 | $5.86 | $5.86 | 886,400 | — | — |
| 2017-02-21 | $6.10 | $6.10 | 1,274,500 | — | — |
| 2017-02-17 | $6.56 | $6.56 | 1,364,900 | — | — |
| 2017-02-16 | $6.58 | $6.58 | 1,953,400 | — | — |
| 2017-02-15 | $6.16 | $6.16 | 1,123,200 | — | — |
| 2017-02-14 | $5.78 | $5.78 | 817,100 | — | — |
| 2017-02-13 | $5.86 | $5.86 | 622,000 | — | — |
| 2017-02-10 | $5.66 | $5.66 | 777,900 | — | — |
| 2017-02-09 | $6.00 | $6.00 | 1,057,500 | — | — |
| 2017-02-08 | $5.79 | $5.79 | 1,172,700 | — | — |
| 2017-02-07 | $5.67 | $5.67 | 1,946,100 | — | — |
| 2017-02-06 | $5.65 | $5.65 | 854,100 | — | — |
| 2017-02-03 | $5.79 | $5.79 | 1,151,100 | — | — |
| 2017-02-02 | $5.86 | $5.86 | 1,220,600 | — | — |
| 2017-02-01 | $6.18 | $6.18 | 612,700 | — | — |
| 2017-01-31 | $6.30 | $6.30 | 639,900 | — | — |
| 2017-01-30 | $6.04 | $6.04 | 837,000 | — | — |
| 2017-01-27 | $6.45 | $6.45 | 608,300 | — | — |
| 2017-01-26 | $6.45 | $6.45 | 754,300 | — | — |
| 2017-01-25 | $6.48 | $6.48 | 560,400 | — | — |
| 2017-01-24 | $6.25 | $6.25 | 865,300 | — | — |
| 2017-01-23 | $5.92 | $5.92 | 637,100 | — | — |
| 2017-01-20 | $5.95 | $5.95 | 739,000 | — | — |
| 2017-01-19 | $6.04 | $6.04 | 708,800 | — | — |
| 2017-01-18 | $5.95 | $5.95 | 505,800 | — | — |
| 2017-01-17 | $5.95 | $5.95 | 673,400 | — | — |
| 2017-01-13 | $6.25 | $6.25 | 1,405,400 | — | — |
| 2017-01-12 | $6.13 | $6.13 | 651,800 | — | — |
| 2017-01-11 | $6.07 | $6.07 | 1,485,600 | — | — |
| 2017-01-10 | $6.19 | $6.19 | 1,089,500 | — | — |
| 2017-01-09 | $6.34 | $6.34 | 1,943,800 | — | — |
| 2017-01-06 | $7.13 | $7.13 | 1,034,900 | — | — |
| 2017-01-05 | $6.93 | $6.93 | 994,900 | — | — |
| 2017-01-04 | $6.88 | $6.88 | 916,200 | — | — |
| 2017-01-03 | $6.36 | $6.36 | 697,400 | — | — |