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
- 2006-01-26 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 | $5.78 | $5.78 | 55,570,000 | — | — |
| 2017-12-28 | $5.90 | $5.90 | 25,825,000 | — | — |
| 2017-12-27 | $5.91 | $5.91 | 43,200,000 | — | — |
| 2017-12-26 | $5.91 | $5.91 | 27,295,000 | — | — |
| 2017-12-22 | $5.90 | $5.90 | 59,880,000 | — | — |
| 2017-12-21 | $5.85 | $5.85 | 76,360,000 | — | — |
| 2017-12-20 | $5.97 | $5.97 | 100,960,000 | — | — |
| 2017-12-19 | $6.26 | $6.26 | 39,690,000 | — | — |
| 2017-12-18 | $6.27 | $6.27 | 40,710,000 | — | — |
| 2017-12-15 | $6.24 | $6.24 | 55,860,000 | — | — |
| 2017-12-14 | $6.28 | $6.28 | 35,650,000 | — | — |
| 2017-12-13 | $6.39 | $6.39 | 48,100,000 | — | — |
| 2017-12-12 | $6.37 | $6.37 | 34,950,000 | — | — |
| 2017-12-11 | $6.27 | $6.27 | 34,435,000 | — | — |
| 2017-12-08 | $6.32 | $6.32 | 93,515,000 | — | — |
| 2017-12-07 | $6.27 | $6.27 | 49,355,000 | — | — |
| 2017-12-06 | $6.21 | $6.21 | 40,870,000 | — | — |
| 2017-12-05 | $6.31 | $6.31 | 58,250,000 | — | — |
| 2017-12-04 | $6.31 | $6.31 | 134,550,000 | — | — |
| 2017-12-01 | $6.15 | $6.15 | 58,915,000 | — | — |
| 2017-11-30 | $6.09 | $6.09 | 74,305,000 | — | — |
| 2017-11-29 | $6.04 | $6.04 | 164,690,000 | — | — |
| 2017-11-28 | $5.72 | $5.72 | 66,660,000 | — | — |
| 2017-11-27 | $5.49 | $5.49 | 48,310,000 | — | — |
| 2017-11-24 | $5.59 | $5.59 | 16,760,000 | — | — |
| 2017-11-22 | $5.63 | $5.63 | 29,930,000 | — | — |
| 2017-11-21 | $5.59 | $5.59 | 38,425,000 | — | — |
| 2017-11-20 | $5.67 | $5.67 | 38,045,000 | — | — |
| 2017-11-17 | $5.80 | $5.80 | 63,895,000 | — | — |
| 2017-11-16 | $5.67 | $5.67 | 39,835,000 | — | — |
| 2017-11-15 | $5.71 | $5.71 | 52,995,000 | — | — |
| 2017-11-14 | $5.62 | $5.62 | 49,220,000 | — | — |
| 2017-11-13 | $5.55 | $5.55 | 91,100,000 | — | — |
| 2017-11-10 | $5.59 | $5.59 | 53,040,000 | — | — |
| 2017-11-09 | $5.50 | $5.50 | 41,075,000 | — | — |
| 2017-11-08 | $5.48 | $5.48 | 29,945,000 | — | — |
| 2017-11-07 | $5.49 | $5.49 | 38,270,000 | — | — |
| 2017-11-06 | $5.52 | $5.52 | 41,770,000 | — | — |
| 2017-11-03 | $5.47 | $5.47 | 59,445,000 | — | — |
| 2017-11-02 | $5.59 | $5.59 | 97,625,000 | — | — |
| 2017-11-01 | $5.40 | $5.40 | 51,775,000 | — | — |
| 2017-10-31 | $5.44 | $5.44 | 65,525,000 | — | — |
| 2017-10-30 | $5.37 | $5.37 | 88,450,000 | — | — |
| 2017-10-27 | $5.52 | $5.52 | 81,870,000 | — | — |
| 2017-10-26 | $5.63 | $5.63 | 166,685,000 | — | — |
| 2017-10-25 | $5.54 | $5.54 | 499,555,000 | — | — |
| 2017-10-24 | $6.49 | $6.49 | 148,930,000 | — | — |
| 2017-10-23 | $6.41 | $6.41 | 42,120,000 | — | — |
| 2017-10-20 | $6.50 | $6.50 | 48,670,000 | — | — |
| 2017-10-19 | $6.51 | $6.51 | 45,950,000 | — | — |
| 2017-10-18 | $6.36 | $6.36 | 76,175,000 | — | — |
| 2017-10-17 | $6.59 | $6.59 | 52,785,000 | — | — |
| 2017-10-16 | $6.41 | $6.41 | 87,915,000 | — | — |
| 2017-10-13 | $6.53 | $6.53 | 105,950,000 | — | — |
| 2017-10-12 | $6.28 | $6.28 | 38,720,000 | — | — |
| 2017-10-11 | $6.23 | $6.23 | 49,755,000 | — | — |
| 2017-10-10 | $6.22 | $6.22 | 57,620,000 | — | — |
| 2017-10-09 | $6.08 | $6.08 | 34,075,000 | — | — |
| 2017-10-06 | $6.15 | $6.15 | 52,575,000 | — | — |
| 2017-10-05 | $6.21 | $6.21 | 43,445,000 | — | — |
| 2017-10-04 | $6.14 | $6.14 | 46,940,000 | — | — |
| 2017-10-03 | $6.06 | $6.06 | 41,680,000 | — | — |
| 2017-10-02 | $6.04 | $6.04 | 84,570,000 | — | — |
| 2017-09-29 | $6.16 | $6.16 | 59,790,000 | — | — |
| 2017-09-28 | $6.33 | $6.33 | 30,600,000 | — | — |
| 2017-09-27 | $6.28 | $6.28 | 64,650,000 | — | — |
| 2017-09-26 | $6.38 | $6.38 | 40,395,000 | — | — |
| 2017-09-25 | $6.42 | $6.42 | 61,980,000 | — | — |
| 2017-09-22 | $6.29 | $6.29 | 46,565,000 | — | — |
| 2017-09-21 | $6.26 | $6.26 | 42,525,000 | — | — |
| 2017-09-20 | $6.25 | $6.25 | 84,035,000 | — | — |
| 2017-09-19 | $6.07 | $6.07 | 86,675,000 | — | — |
| 2017-09-18 | $6.04 | $6.04 | 74,875,000 | — | — |
| 2017-09-15 | $6.26 | $6.26 | 68,890,000 | — | — |
| 2017-09-14 | $6.21 | $6.21 | 34,800,000 | — | — |
| 2017-09-13 | $6.23 | $6.23 | 64,305,000 | — | — |
| 2017-09-12 | $6.18 | $6.18 | 41,800,000 | — | — |
| 2017-09-11 | $6.10 | $6.10 | 66,955,000 | — | — |
| 2017-09-08 | $6.00 | $6.00 | 104,555,000 | — | — |
| 2017-09-07 | $6.35 | $6.35 | 48,750,000 | — | — |
| 2017-09-06 | $6.36 | $6.36 | 62,530,000 | — | — |
| 2017-09-05 | $6.17 | $6.17 | 103,460,000 | — | — |
| 2017-09-01 | $6.40 | $6.40 | 50,305,000 | — | — |
| 2017-08-31 | $6.33 | $6.33 | 44,975,000 | — | — |
| 2017-08-30 | $6.30 | $6.30 | 56,110,000 | — | — |
| 2017-08-29 | $6.21 | $6.21 | 60,105,000 | — | — |
| 2017-08-28 | $6.24 | $6.24 | 88,015,000 | — | — |
| 2017-08-25 | $6.18 | $6.18 | 82,705,000 | — | — |
| 2017-08-24 | $6.04 | $6.04 | 101,265,000 | — | — |
| 2017-08-23 | $5.94 | $5.94 | 87,945,000 | — | — |
| 2017-08-22 | $6.11 | $6.11 | 53,520,000 | — | — |
| 2017-08-21 | $6.17 | $6.17 | 65,510,000 | — | — |
| 2017-08-18 | $6.22 | $6.22 | 60,815,000 | — | — |
| 2017-08-17 | $6.36 | $6.36 | 54,985,000 | — | — |
| 2017-08-16 | $6.40 | $6.40 | 51,010,000 | — | — |
| 2017-08-15 | $6.46 | $6.46 | 111,750,000 | — | — |
| 2017-08-14 | $6.45 | $6.45 | 40,875,000 | — | — |
| 2017-08-11 | $6.53 | $6.53 | 48,410,000 | — | — |
| 2017-08-10 | $6.45 | $6.45 | 61,825,000 | — | — |
| 2017-08-09 | $6.69 | $6.69 | 33,340,000 | — | — |
| 2017-08-08 | $6.67 | $6.67 | 53,905,000 | — | — |
| 2017-08-07 | $6.79 | $6.79 | 48,060,000 | — | — |
| 2017-08-04 | $6.89 | $6.89 | 41,490,000 | — | — |
| 2017-08-03 | $6.91 | $6.91 | 46,130,000 | — | — |
| 2017-08-02 | $7.02 | $7.02 | 49,795,000 | — | — |
| 2017-08-01 | $6.94 | $6.94 | 44,875,000 | — | — |
| 2017-07-31 | $6.88 | $6.88 | 61,710,000 | — | — |
| 2017-07-28 | $7.01 | $7.01 | 87,055,000 | — | — |
| 2017-07-27 | $7.00 | $7.00 | 85,055,000 | — | — |
| 2017-07-26 | $6.81 | $6.81 | 181,070,000 | — | — |
| 2017-07-25 | $6.97 | $6.97 | 176,355,000 | — | — |
| 2017-07-24 | $6.80 | $6.80 | 127,855,000 | — | — |
| 2017-07-21 | $6.91 | $6.91 | 159,915,000 | — | — |
| 2017-07-20 | $7.12 | $7.12 | 222,740,000 | — | — |
| 2017-07-19 | $7.46 | $7.46 | 161,675,000 | — | — |
| 2017-07-18 | $7.50 | $7.50 | 381,245,000 | — | — |
| 2017-07-17 | $7.84 | $7.84 | 41,475,000 | — | — |
| 2017-07-14 | $7.92 | $7.92 | 55,255,000 | — | — |
| 2017-07-13 | $8.00 | $8.00 | 46,305,000 | — | — |
| 2017-07-12 | $7.94 | $7.94 | 54,640,000 | — | — |
| 2017-07-11 | $7.92 | $7.92 | 71,380,000 | — | — |
| 2017-07-10 | $8.15 | $8.15 | 40,580,000 | — | — |
| 2017-07-07 | $8.28 | $8.28 | 30,930,000 | — | — |
| 2017-07-06 | $8.26 | $8.26 | 56,300,000 | — | — |
| 2017-07-05 | $8.27 | $8.27 | 48,475,000 | — | — |
| 2017-07-03 | $8.35 | $8.35 | 21,140,000 | — | — |
| 2017-06-30 | $8.32 | $8.32 | 37,005,000 | — | — |
| 2017-06-29 | $8.38 | $8.38 | 38,910,000 | — | — |
| 2017-06-28 | $8.34 | $8.34 | 33,550,000 | — | — |
| 2017-06-27 | $8.28 | $8.28 | 56,790,000 | — | — |
| 2017-06-26 | $8.28 | $8.28 | 49,970,000 | — | — |
| 2017-06-23 | $8.31 | $8.31 | 55,225,000 | — | — |
| 2017-06-22 | $8.42 | $8.42 | 57,705,000 | — | — |
| 2017-06-21 | $8.35 | $8.35 | 76,875,000 | — | — |
| 2017-06-20 | $8.51 | $8.51 | 165,855,000 | — | — |
| 2017-06-19 | $9.18 | $9.18 | 57,370,000 | — | — |
| 2017-06-16 | $9.02 | $9.02 | 45,180,000 | — | — |
| 2017-06-15 | $9.11 | $9.11 | 30,025,000 | — | — |
| 2017-06-14 | $9.19 | $9.19 | 20,860,000 | — | — |
| 2017-06-13 | $9.28 | $9.28 | 27,180,000 | — | — |
| 2017-06-12 | $9.23 | $9.23 | 38,810,000 | — | — |
| 2017-06-09 | $9.22 | $9.22 | 36,815,000 | — | — |
| 2017-06-08 | $9.19 | $9.19 | 36,990,000 | — | — |
| 2017-06-07 | $9.24 | $9.24 | 56,175,000 | — | — |
| 2017-06-06 | $9.41 | $9.41 | 37,270,000 | — | — |
| 2017-06-05 | $9.45 | $9.45 | 35,190,000 | — | — |
| 2017-06-02 | $9.56 | $9.56 | 30,395,000 | — | — |
| 2017-06-01 | $9.67 | $9.67 | 29,285,000 | — | — |
| 2017-05-31 | $9.55 | $9.55 | 32,585,000 | — | — |
| 2017-05-30 | $9.51 | $9.51 | 30,365,000 | — | — |
| 2017-05-26 | $9.60 | $9.60 | 23,885,000 | — | — |
| 2017-05-25 | $9.63 | $9.63 | 32,725,000 | — | — |
| 2017-05-24 | $9.58 | $9.58 | 20,950,000 | — | — |
| 2017-05-23 | $9.50 | $9.50 | 27,300,000 | — | — |
| 2017-05-22 | $9.66 | $9.66 | 30,875,000 | — | — |
| 2017-05-19 | $9.70 | $9.70 | 29,535,000 | — | — |
| 2017-05-18 | $9.69 | $9.69 | 31,580,000 | — | — |
| 2017-05-17 | $9.60 | $9.60 | 40,005,000 | — | — |
| 2017-05-16 | $9.92 | $9.92 | 45,755,000 | — | — |
| 2017-05-15 | $9.91 | $9.91 | 35,985,000 | — | — |
| 2017-05-12 | $9.79 | $9.79 | 36,580,000 | — | — |
| 2017-05-11 | $9.77 | $9.77 | 34,080,000 | — | — |
| 2017-05-10 | $9.73 | $9.73 | 38,935,000 | — | — |
| 2017-05-09 | $9.58 | $9.58 | 40,645,000 | — | — |
| 2017-05-08 | $9.42 | $9.42 | 28,445,000 | — | — |
| 2017-05-05 | $9.51 | $9.51 | 48,185,000 | — | — |
| 2017-05-04 | $9.45 | $9.45 | 39,120,000 | — | — |
| 2017-05-03 | $9.60 | $9.60 | 47,250,000 | — | — |
| 2017-05-02 | $9.74 | $9.74 | 52,160,000 | — | — |
| 2017-05-01 | $9.55 | $9.55 | 49,135,000 | — | — |
| 2017-04-28 | $9.49 | $9.49 | 46,885,000 | — | — |
| 2017-04-27 | $9.64 | $9.64 | 49,090,000 | — | — |
| 2017-04-26 | $9.66 | $9.66 | 195,500,000 | — | — |
| 2017-04-25 | $9.44 | $9.44 | 101,270,000 | — | — |
| 2017-04-24 | $9.38 | $9.38 | 57,255,000 | — | — |
| 2017-04-21 | $9.58 | $9.58 | 39,935,000 | — | — |
| 2017-04-20 | $9.57 | $9.57 | 31,455,000 | — | — |
| 2017-04-19 | $9.54 | $9.54 | 55,095,000 | — | — |
| 2017-04-18 | $9.37 | $9.37 | 24,345,000 | — | — |
| 2017-04-17 | $9.40 | $9.40 | 36,785,000 | — | — |
| 2017-04-13 | $9.27 | $9.27 | 48,710,000 | — | — |
| 2017-04-12 | $9.17 | $9.17 | 41,580,000 | — | — |
| 2017-04-11 | $9.06 | $9.06 | 41,215,000 | — | — |
| 2017-04-10 | $9.09 | $9.09 | 34,610,000 | — | — |
| 2017-04-07 | $8.95 | $8.95 | 26,585,000 | — | — |
| 2017-04-06 | $9.01 | $9.01 | 24,275,000 | — | — |
| 2017-04-05 | $9.05 | $9.05 | 39,680,000 | — | — |
| 2017-04-04 | $8.99 | $8.99 | 48,830,000 | — | — |
| 2017-04-03 | $9.06 | $9.06 | 67,825,000 | — | — |
| 2017-03-31 | $8.91 | $8.91 | 45,720,000 | — | — |
| 2017-03-30 | $8.88 | $8.88 | 85,735,000 | — | — |
| 2017-03-29 | $8.69 | $8.69 | 71,970,000 | — | — |
| 2017-03-28 | $8.52 | $8.52 | 47,085,000 | — | — |
| 2017-03-27 | $8.30 | $8.30 | 29,200,000 | — | — |
| 2017-03-24 | $8.28 | $8.28 | 23,155,000 | — | — |
| 2017-03-23 | $8.30 | $8.30 | 29,530,000 | — | — |
| 2017-03-22 | $8.33 | $8.33 | 48,760,000 | — | — |
| 2017-03-21 | $8.15 | $8.15 | 58,025,000 | — | — |
| 2017-03-20 | $7.93 | $7.93 | 38,685,000 | — | — |
| 2017-03-17 | $8.05 | $8.05 | 27,795,000 | — | — |
| 2017-03-16 | $8.02 | $8.02 | 28,940,000 | — | — |
| 2017-03-15 | $8.02 | $8.02 | 41,735,000 | — | — |
| 2017-03-14 | $8.06 | $8.06 | 36,665,000 | — | — |
| 2017-03-13 | $8.12 | $8.12 | 32,075,000 | — | — |
| 2017-03-10 | $8.16 | $8.16 | 30,755,000 | — | — |
| 2017-03-09 | $8.21 | $8.21 | 27,145,000 | — | — |
| 2017-03-08 | $8.13 | $8.13 | 25,360,000 | — | — |
| 2017-03-07 | $8.10 | $8.10 | 46,655,000 | — | — |
| 2017-03-06 | $8.23 | $8.23 | 34,985,000 | — | — |
| 2017-03-03 | $8.32 | $8.32 | 25,780,000 | — | — |
| 2017-03-02 | $8.33 | $8.33 | 23,730,000 | — | — |
| 2017-03-01 | $8.38 | $8.38 | 35,780,000 | — | — |
| 2017-02-28 | $8.37 | $8.37 | 24,835,000 | — | — |
| 2017-02-27 | $8.43 | $8.43 | 27,225,000 | — | — |
| 2017-02-24 | $8.42 | $8.42 | 47,090,000 | — | — |
| 2017-02-23 | $8.45 | $8.45 | 28,675,000 | — | — |
| 2017-02-22 | $8.55 | $8.55 | 33,270,000 | — | — |
| 2017-02-21 | $8.65 | $8.65 | 45,575,000 | — | — |
| 2017-02-17 | $8.55 | $8.55 | 27,155,000 | — | — |
| 2017-02-16 | $8.50 | $8.50 | 28,020,000 | — | — |
| 2017-02-15 | $8.47 | $8.47 | 41,115,000 | — | — |
| 2017-02-14 | $8.39 | $8.39 | 31,970,000 | — | — |
| 2017-02-13 | $8.28 | $8.28 | 29,290,000 | — | — |
| 2017-02-10 | $8.27 | $8.27 | 44,000,000 | — | — |
| 2017-02-09 | $8.31 | $8.31 | 64,645,000 | — | — |
| 2017-02-08 | $8.06 | $8.06 | 53,785,000 | — | — |
| 2017-02-07 | $7.97 | $7.97 | 63,515,000 | — | — |
| 2017-02-06 | $7.91 | $7.91 | 74,940,000 | — | — |
| 2017-02-03 | $8.08 | $8.08 | 178,695,000 | — | — |
| 2017-02-02 | $8.47 | $8.47 | 65,810,000 | — | — |
| 2017-02-01 | $8.40 | $8.40 | 37,530,000 | — | — |
| 2017-01-31 | $8.43 | $8.43 | 36,895,000 | — | — |
| 2017-01-30 | $8.36 | $8.36 | 29,385,000 | — | — |
| 2017-01-27 | $8.33 | $8.33 | 27,675,000 | — | — |
| 2017-01-26 | $8.37 | $8.37 | 23,525,000 | — | — |
| 2017-01-25 | $8.39 | $8.39 | 36,605,000 | — | — |
| 2017-01-24 | $8.36 | $8.36 | 34,395,000 | — | — |
| 2017-01-23 | $8.15 | $8.15 | 31,620,000 | — | — |
| 2017-01-20 | $8.10 | $8.10 | 29,065,000 | — | — |
| 2017-01-19 | $8.18 | $8.18 | 25,150,000 | — | — |
| 2017-01-18 | $8.19 | $8.19 | 41,190,000 | — | — |
| 2017-01-17 | $8.12 | $8.12 | 41,690,000 | — | — |
| 2017-01-13 | $8.22 | $8.22 | 28,635,000 | — | — |
| 2017-01-12 | $8.19 | $8.19 | 42,515,000 | — | — |
| 2017-01-11 | $8.28 | $8.28 | 63,695,000 | — | — |
| 2017-01-10 | $8.29 | $8.29 | 160,705,000 | — | — |
| 2017-01-09 | $7.90 | $7.90 | 39,670,000 | — | — |
| 2017-01-06 | $7.97 | $7.97 | 57,480,000 | — | — |
| 2017-01-05 | $7.84 | $7.84 | 65,835,000 | — | — |
| 2017-01-04 | $7.64 | $7.64 | 49,225,000 | — | — |
| 2017-01-03 | $7.50 | $7.50 | 43,445,000 | — | — |