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
- 2000-06-09 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 | $4.26 | $4.30 | 3,099,400 | — | — |
| 2017-12-28 | $4.23 | $4.27 | 2,285,800 | — | — |
| 2017-12-27 | $4.10 | $4.13 | 1,747,300 | — | — |
| 2017-12-26 | $4.05 | $4.08 | 2,021,700 | — | — |
| 2017-12-22 | $4.04 | $4.07 | 1,725,400 | — | — |
| 2017-12-21 | $4.00 | $4.03 | 2,517,700 | — | — |
| 2017-12-20 | $4.03 | $4.06 | 2,289,800 | — | — |
| 2017-12-19 | $4.04 | $4.07 | 2,766,800 | — | — |
| 2017-12-18 | $4.19 | $4.23 | 2,870,800 | — | — |
| 2017-12-15 | $4.25 | $4.29 | 5,980,400 | — | — |
| 2017-12-14 | $4.19 | $4.23 | 3,878,500 | — | — |
| 2017-12-13 | $4.46 | $4.50 | 1,642,100 | — | — |
| 2017-12-12 | $4.36 | $4.40 | 4,161,900 | — | — |
| 2017-12-11 | $4.35 | $4.39 | 2,203,600 | — | — |
| 2017-12-08 | $4.28 | $4.32 | 1,816,400 | — | — |
| 2017-12-07 | $4.21 | $4.25 | 2,513,300 | — | — |
| 2017-12-06 | $4.05 | $4.08 | 2,371,800 | — | — |
| 2017-12-05 | $4.09 | $4.12 | 3,597,800 | — | — |
| 2017-12-04 | $4.15 | $4.19 | 2,314,300 | — | — |
| 2017-12-01 | $4.35 | $4.39 | 1,999,900 | — | — |
| 2017-11-30 | $4.55 | $4.59 | 2,349,300 | — | — |
| 2017-11-29 | $4.45 | $4.49 | 3,570,900 | — | — |
| 2017-11-28 | $4.19 | $4.23 | 1,767,600 | — | — |
| 2017-11-27 | $4.25 | $4.29 | 1,972,000 | — | — |
| 2017-11-24 | $4.19 | $4.23 | 618,700 | — | — |
| 2017-11-22 | $4.17 | $4.21 | 2,641,900 | — | — |
| 2017-11-21 | $4.00 | $4.03 | 2,458,800 | — | — |
| 2017-11-20 | $3.99 | $4.02 | 2,563,500 | — | — |
| 2017-11-17 | $4.15 | $4.19 | 2,632,000 | — | — |
| 2017-11-16 | $4.22 | $4.26 | 2,268,900 | — | — |
| 2017-11-15 | $4.10 | $4.13 | 3,178,100 | — | — |
| 2017-11-14 | $4.23 | $4.27 | 3,755,100 | — | — |
| 2017-11-13 | $4.27 | $4.31 | 2,368,800 | — | — |
| 2017-11-10 | $4.38 | $4.42 | 4,179,200 | — | — |
| 2017-11-09 | $4.50 | $4.54 | 2,018,300 | — | — |
| 2017-11-08 | $4.49 | $4.53 | 3,304,000 | — | — |
| 2017-11-07 | $4.46 | $4.50 | 3,815,200 | — | — |
| 2017-11-06 | $4.33 | $4.37 | 5,253,500 | — | — |
| 2017-11-03 | $4.40 | $4.44 | 6,227,400 | — | — |
| 2017-11-02 | $4.54 | $4.58 | 14,165,300 | — | — |
| 2017-11-01 | $5.44 | $5.49 | 8,602,100 | — | — |
| 2017-10-31 | $5.90 | $5.95 | 2,584,500 | — | — |
| 2017-10-30 | $5.85 | $5.90 | 3,489,700 | — | — |
| 2017-10-27 | $5.85 | $5.90 | 3,526,900 | — | — |
| 2017-10-26 | $5.82 | $5.87 | 3,208,300 | — | — |
| 2017-10-25 | $6.17 | $6.22 | 2,810,800 | — | — |
| 2017-10-24 | $6.33 | $6.38 | 1,850,600 | — | — |
| 2017-10-23 | $6.44 | $6.49 | 1,501,300 | — | — |
| 2017-10-20 | $6.44 | $6.49 | 3,611,000 | — | — |
| 2017-10-19 | $6.20 | $6.25 | 2,692,300 | — | — |
| 2017-10-18 | $5.98 | $6.03 | 5,340,500 | — | — |
| 2017-10-17 | $6.43 | $6.48 | 6,782,900 | — | — |
| 2017-10-16 | $5.90 | $5.95 | 2,153,100 | — | — |
| 2017-10-13 | $5.77 | $5.82 | 6,577,500 | — | — |
| 2017-10-12 | $6.01 | $6.06 | 4,681,600 | — | — |
| 2017-10-11 | $6.20 | $6.25 | 3,235,400 | — | — |
| 2017-10-10 | $6.36 | $6.41 | 3,728,500 | — | — |
| 2017-10-09 | $6.62 | $6.68 | 4,280,800 | — | — |
| 2017-10-06 | $7.10 | $7.16 | 3,197,700 | — | — |
| 2017-10-05 | $7.30 | $7.36 | 2,762,900 | — | — |
| 2017-10-04 | $7.38 | $7.44 | 2,536,200 | — | — |
| 2017-10-03 | $7.73 | $7.80 | 3,296,500 | — | — |
| 2017-10-02 | $7.83 | $7.90 | 1,983,800 | — | — |
| 2017-09-29 | $7.68 | $7.74 | 1,635,300 | — | — |
| 2017-09-28 | $7.54 | $7.60 | 1,724,500 | — | — |
| 2017-09-27 | $7.48 | $7.54 | 2,169,500 | — | — |
| 2017-09-26 | $7.34 | $7.40 | 2,027,800 | — | — |
| 2017-09-25 | $7.27 | $7.33 | 1,790,200 | — | — |
| 2017-09-22 | $7.36 | $7.42 | 3,402,700 | — | — |
| 2017-09-21 | $7.28 | $7.34 | 1,611,500 | — | — |
| 2017-09-20 | $7.24 | $7.30 | 1,755,800 | — | — |
| 2017-09-19 | $7.09 | $7.15 | 2,117,900 | — | — |
| 2017-09-18 | $7.26 | $7.32 | 3,230,100 | — | — |
| 2017-09-15 | $7.61 | $7.67 | 3,640,400 | — | — |
| 2017-09-14 | $7.54 | $7.60 | 2,072,600 | — | — |
| 2017-09-13 | $7.33 | $7.39 | 1,941,600 | — | — |
| 2017-09-12 | $7.59 | $7.65 | 1,680,800 | — | — |
| 2017-09-11 | $7.40 | $7.46 | 1,972,100 | — | — |
| 2017-09-08 | $7.13 | $7.19 | 1,971,000 | — | — |
| 2017-09-07 | $7.08 | $7.14 | 4,698,900 | — | — |
| 2017-09-06 | $7.30 | $7.36 | 3,899,700 | — | — |
| 2017-09-05 | $7.68 | $7.74 | 1,886,900 | — | — |
| 2017-09-01 | $7.87 | $7.94 | 2,129,700 | — | — |
| 2017-08-31 | $7.64 | $7.70 | 2,804,400 | — | — |
| 2017-08-30 | $7.33 | $7.39 | 2,179,700 | — | — |
| 2017-08-29 | $7.47 | $7.53 | 2,610,800 | — | — |
| 2017-08-28 | $7.80 | $7.87 | 1,756,500 | — | — |
| 2017-08-25 | $7.58 | $7.64 | 1,693,300 | — | — |
| 2017-08-24 | $7.53 | $7.59 | 2,132,400 | — | — |
| 2017-08-23 | $7.40 | $7.46 | 1,810,700 | — | — |
| 2017-08-22 | $7.29 | $7.35 | 4,213,700 | — | — |
| 2017-08-21 | $7.64 | $7.70 | 5,922,300 | — | — |
| 2017-08-18 | $7.03 | $7.09 | 3,125,600 | — | — |
| 2017-08-17 | $6.84 | $6.90 | 2,706,200 | — | — |
| 2017-08-16 | $6.94 | $7.00 | 4,089,300 | — | — |
| 2017-08-15 | $6.88 | $6.94 | 8,482,900 | — | — |
| 2017-08-14 | $7.35 | $7.41 | 13,562,600 | — | — |
| 2017-08-11 | $7.45 | $7.51 | 29,129,100 | — | — |
| 2017-08-10 | $6.07 | $6.12 | 2,505,100 | — | — |
| 2017-08-09 | $6.16 | $6.21 | 3,580,600 | — | — |
| 2017-08-08 | $6.34 | $6.39 | 3,379,600 | — | — |
| 2017-08-07 | $6.53 | $6.59 | 2,895,800 | — | — |
| 2017-08-04 | $6.52 | $6.58 | 3,012,100 | — | — |
| 2017-08-03 | $6.50 | $6.55 | 4,071,800 | — | — |
| 2017-08-02 | $6.59 | $6.65 | 5,503,500 | — | — |
| 2017-08-01 | $6.88 | $6.94 | 4,342,700 | — | — |
| 2017-07-31 | $7.15 | $7.21 | 5,838,300 | — | — |
| 2017-07-28 | $7.39 | $7.45 | 6,194,600 | — | — |
| 2017-07-27 | $7.23 | $7.29 | 10,484,400 | — | — |
| 2017-07-26 | $8.46 | $8.53 | 3,174,400 | — | — |
| 2017-07-25 | $8.71 | $8.78 | 6,533,300 | — | — |
| 2017-07-24 | $9.68 | $9.76 | 3,592,700 | — | — |
| 2017-07-21 | $9.27 | $9.35 | 2,595,000 | — | — |
| 2017-07-20 | $9.26 | $9.34 | 3,450,600 | — | — |
| 2017-07-19 | $9.24 | $9.32 | 2,157,800 | — | — |
| 2017-07-18 | $9.22 | $9.30 | 2,903,200 | — | — |
| 2017-07-17 | $9.31 | $9.39 | 1,782,100 | — | — |
| 2017-07-14 | $9.26 | $9.34 | 1,612,700 | — | — |
| 2017-07-13 | $9.30 | $9.38 | 3,366,300 | — | — |
| 2017-07-12 | $9.79 | $9.87 | 1,409,000 | — | — |
| 2017-07-11 | $9.56 | $9.64 | 1,783,600 | — | — |
| 2017-07-10 | $9.59 | $9.67 | 1,882,800 | — | — |
| 2017-07-07 | $9.44 | $9.52 | 2,263,700 | — | — |
| 2017-07-06 | $9.32 | $9.40 | 2,317,000 | — | — |
| 2017-07-05 | $9.88 | $9.96 | 1,877,000 | — | — |
| 2017-07-03 | $9.94 | $10.02 | 1,261,200 | — | — |
| 2017-06-30 | $9.96 | $10.04 | 3,521,800 | — | — |
| 2017-06-29 | $10.05 | $10.13 | 3,460,400 | — | — |
| 2017-06-28 | $9.83 | $9.91 | 2,462,200 | — | — |
| 2017-06-27 | $9.58 | $9.66 | 2,703,800 | — | — |
| 2017-06-26 | $9.35 | $9.43 | 2,330,100 | — | — |
| 2017-06-23 | $9.33 | $9.41 | 3,061,800 | — | — |
| 2017-06-22 | $9.27 | $9.35 | 6,215,200 | — | — |
| 2017-06-21 | $8.82 | $8.89 | 1,967,900 | — | — |
| 2017-06-20 | $8.81 | $8.88 | 1,095,500 | — | — |
| 2017-06-19 | $9.13 | $9.21 | 1,584,700 | — | — |
| 2017-06-16 | $8.98 | $9.06 | 2,536,800 | — | — |
| 2017-06-15 | $8.91 | $8.99 | 2,277,800 | — | — |
| 2017-06-14 | $9.18 | $9.26 | 2,532,400 | — | — |
| 2017-06-13 | $8.77 | $8.84 | 1,436,900 | — | — |
| 2017-06-12 | $8.61 | $8.68 | 1,793,300 | — | — |
| 2017-06-09 | $8.44 | $8.51 | 3,090,700 | — | — |
| 2017-06-08 | $8.53 | $8.60 | 1,480,300 | — | — |
| 2017-06-07 | $8.47 | $8.54 | 1,757,500 | — | — |
| 2017-06-06 | $8.49 | $8.56 | 2,542,900 | — | — |
| 2017-06-05 | $8.47 | $8.54 | 2,529,500 | — | — |
| 2017-06-02 | $8.78 | $8.85 | 2,432,600 | — | — |
| 2017-06-01 | $9.17 | $9.25 | 2,851,500 | — | — |
| 2017-05-31 | $8.85 | $8.92 | 3,916,600 | — | — |
| 2017-05-30 | $9.16 | $9.24 | 1,632,900 | — | — |
| 2017-05-26 | $9.36 | $9.44 | 1,701,500 | — | — |
| 2017-05-25 | $9.50 | $9.58 | 1,165,400 | — | — |
| 2017-05-24 | $9.56 | $9.64 | 2,128,400 | — | — |
| 2017-05-23 | $9.61 | $9.69 | 1,570,000 | — | — |
| 2017-05-22 | $9.67 | $9.75 | 2,165,000 | — | — |
| 2017-05-19 | $9.84 | $9.92 | 2,671,100 | — | — |
| 2017-05-18 | $9.37 | $9.45 | 2,779,600 | — | — |
| 2017-05-17 | $9.62 | $9.70 | 2,320,300 | — | — |
| 2017-05-16 | $9.81 | $9.89 | 2,508,300 | — | — |
| 2017-05-15 | $10.19 | $10.28 | 2,458,500 | — | — |
| 2017-05-12 | $10.16 | $10.25 | 1,362,600 | — | — |
| 2017-05-11 | $10.15 | $10.24 | 3,075,000 | — | — |
| 2017-05-10 | $10.20 | $10.29 | 3,062,600 | — | — |
| 2017-05-09 | $9.80 | $9.88 | 2,913,500 | — | — |
| 2017-05-08 | $9.64 | $9.72 | 2,002,200 | — | — |
| 2017-05-05 | $9.62 | $9.70 | 2,399,500 | — | — |
| 2017-05-04 | $9.61 | $9.69 | 4,892,300 | — | — |
| 2017-05-03 | $9.61 | $9.69 | 5,705,400 | — | — |
| 2017-05-02 | $10.32 | $10.41 | 14,817,000 | — | — |
| 2017-05-01 | $8.62 | $8.69 | 4,018,600 | — | — |
| 2017-04-28 | $8.61 | $8.68 | 3,010,400 | — | — |
| 2017-04-27 | $8.43 | $8.50 | 2,459,200 | — | — |
| 2017-04-26 | $8.49 | $8.56 | 4,548,600 | — | — |
| 2017-04-25 | $8.60 | $8.67 | 2,278,500 | — | — |
| 2017-04-24 | $8.45 | $8.52 | 4,489,900 | — | — |
| 2017-04-21 | $8.24 | $8.31 | 2,622,300 | — | — |
| 2017-04-20 | $8.35 | $8.42 | 4,422,300 | — | — |
| 2017-04-19 | $8.51 | $8.58 | 2,115,600 | — | — |
| 2017-04-18 | $8.47 | $8.54 | 2,038,100 | — | — |
| 2017-04-17 | $8.57 | $8.64 | 3,587,900 | — | — |
| 2017-04-13 | $9.10 | $9.18 | 1,816,600 | — | — |
| 2017-04-12 | $8.88 | $8.95 | 1,285,500 | — | — |
| 2017-04-11 | $9.00 | $9.08 | 1,886,300 | — | — |
| 2017-04-10 | $9.14 | $9.22 | 2,113,600 | — | — |
| 2017-04-07 | $8.86 | $8.93 | 1,741,400 | — | — |
| 2017-04-06 | $8.94 | $9.02 | 2,774,900 | — | — |
| 2017-04-05 | $9.01 | $9.09 | 5,031,200 | — | — |
| 2017-04-04 | $8.64 | $8.71 | 5,175,400 | — | — |
| 2017-04-03 | $8.67 | $8.74 | 2,540,500 | — | — |
| 2017-03-31 | $8.87 | $8.94 | 2,451,900 | — | — |
| 2017-03-30 | $8.92 | $9.00 | 5,283,100 | — | — |
| 2017-03-29 | $8.81 | $8.88 | 6,420,800 | — | — |
| 2017-03-28 | $9.25 | $9.33 | 6,731,500 | — | — |
| 2017-03-27 | $9.64 | $9.72 | 7,283,700 | — | — |
| 2017-03-24 | $9.54 | $9.62 | 6,789,800 | — | — |
| 2017-03-23 | $8.70 | $8.77 | 4,279,700 | — | — |
| 2017-03-22 | $8.40 | $8.47 | 2,469,500 | — | — |
| 2017-03-21 | $8.22 | $8.29 | 5,179,200 | — | — |
| 2017-03-20 | $8.91 | $8.99 | 3,887,500 | — | — |
| 2017-03-17 | $9.34 | $9.42 | 5,319,400 | — | — |
| 2017-03-16 | $9.42 | $9.50 | 1,863,800 | — | — |
| 2017-03-15 | $9.58 | $9.66 | 2,982,300 | — | — |
| 2017-03-14 | $9.18 | $9.26 | 3,059,300 | — | — |
| 2017-03-13 | $9.39 | $9.47 | 2,917,400 | — | — |
| 2017-03-10 | $9.42 | $9.50 | 3,853,000 | — | — |
| 2017-03-09 | $9.58 | $9.66 | 3,580,500 | — | — |
| 2017-03-08 | $9.34 | $9.42 | 4,337,100 | — | — |
| 2017-03-07 | $8.94 | $9.02 | 5,854,100 | — | — |
| 2017-03-06 | $9.86 | $9.94 | 3,553,700 | — | — |
| 2017-03-03 | $9.72 | $9.80 | 5,714,400 | — | — |
| 2017-03-02 | $9.14 | $9.22 | 3,260,600 | — | — |
| 2017-03-01 | $9.19 | $9.27 | 6,006,700 | — | — |
| 2017-02-28 | $9.75 | $9.83 | 5,159,900 | — | — |
| 2017-02-27 | $9.69 | $9.77 | 4,779,800 | — | — |
| 2017-02-24 | $9.22 | $9.30 | 3,495,900 | — | — |
| 2017-02-23 | $8.90 | $8.98 | 8,340,800 | — | — |
| 2017-02-22 | $9.12 | $9.20 | 8,333,100 | — | — |
| 2017-02-21 | $9.23 | $9.31 | 23,946,900 | — | — |
| 2017-02-17 | $6.90 | $6.96 | 3,392,400 | — | — |
| 2017-02-16 | $7.12 | $7.18 | 4,907,900 | — | — |
| 2017-02-15 | $7.11 | $7.17 | 4,626,500 | — | — |
| 2017-02-14 | $6.62 | $6.68 | 2,104,800 | — | — |
| 2017-02-13 | $6.48 | $6.53 | 2,572,600 | — | — |
| 2017-02-10 | $6.56 | $6.62 | 2,081,500 | — | — |
| 2017-02-09 | $6.70 | $6.76 | 2,052,900 | — | — |
| 2017-02-08 | $6.43 | $6.48 | 2,906,600 | — | — |
| 2017-02-07 | $6.23 | $6.28 | 3,472,400 | — | — |
| 2017-02-06 | $6.53 | $6.59 | 2,316,100 | — | — |
| 2017-02-03 | $6.61 | $6.67 | 3,567,700 | — | — |
| 2017-02-02 | $6.43 | $6.48 | 1,804,200 | — | — |
| 2017-02-01 | $6.55 | $6.61 | 3,110,900 | — | — |
| 2017-01-31 | $6.40 | $6.45 | 2,830,700 | — | — |
| 2017-01-30 | $6.20 | $6.25 | 4,155,100 | — | — |
| 2017-01-27 | $6.58 | $6.64 | 2,177,600 | — | — |
| 2017-01-26 | $6.72 | $6.78 | 2,583,000 | — | — |
| 2017-01-25 | $6.75 | $6.81 | 3,005,500 | — | — |
| 2017-01-24 | $6.51 | $6.56 | 1,331,100 | — | — |
| 2017-01-23 | $6.43 | $6.48 | 3,929,000 | — | — |
| 2017-01-20 | $6.57 | $6.63 | 2,394,600 | — | — |
| 2017-01-19 | $6.44 | $6.49 | 3,258,100 | — | — |
| 2017-01-18 | $6.82 | $6.88 | 3,140,100 | — | — |
| 2017-01-17 | $7.11 | $7.17 | 6,865,800 | — | — |
| 2017-01-13 | $6.93 | $6.99 | 3,560,700 | — | — |
| 2017-01-12 | $6.58 | $6.64 | 3,541,500 | — | — |
| 2017-01-11 | $6.81 | $6.87 | 4,047,900 | — | — |
| 2017-01-10 | $6.35 | $6.40 | 2,103,300 | — | — |
| 2017-01-09 | $6.30 | $6.35 | 3,236,600 | — | — |
| 2017-01-06 | $6.15 | $6.20 | 2,614,900 | — | — |
| 2017-01-05 | $6.27 | $6.32 | 4,684,800 | — | — |
| 2017-01-04 | $6.23 | $6.28 | 5,440,900 | — | — |
| 2017-01-03 | $5.81 | $5.86 | 3,575,400 | — | — |