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
- 2005-10-13 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 | $3.59 | $9.82 | 823,400 | — | — |
| 2017-12-28 | $3.68 | $10.07 | 577,600 | — | — |
| 2017-12-27 | $3.60 | $9.85 | 494,500 | — | — |
| 2017-12-26 | $3.60 | $9.85 | 480,500 | — | — |
| 2017-12-22 | $3.65 | $9.99 | 496,400 | — | — |
| 2017-12-21 | $3.60 | $9.85 | 616,800 | — | — |
| 2017-12-20 | $3.55 | $9.71 | 415,100 | — | — |
| 2017-12-19 | $3.57 | $9.77 | 525,000 | — | — |
| 2017-12-18 | $3.57 | $9.77 | 728,800 | — | — |
| 2017-12-15 | $3.58 | $9.80 | 628,400 | — | — |
| 2017-12-14 | $3.62 | $9.91 | 552,700 | — | — |
| 2017-12-13 | $3.68 | $10.07 | 409,400 | — | — |
| 2017-12-12 | $3.76 | $10.29 | 496,000 | — | — |
| 2017-12-11 | $3.68 | $10.07 | 860,500 | — | — |
| 2017-12-08 | $3.65 | $9.99 | 498,800 | — | — |
| 2017-12-07 | $3.63 | $9.93 | 597,300 | — | — |
| 2017-12-06 | $3.58 | $9.80 | 464,400 | — | — |
| 2017-12-05 | $3.65 | $9.99 | 374,000 | — | — |
| 2017-12-04 | $3.69 | $10.10 | 471,100 | — | — |
| 2017-12-01 | $3.79 | $10.37 | 447,200 | — | — |
| 2017-11-30 | $3.87 | $10.59 | 504,100 | — | — |
| 2017-11-29 | $3.89 | $10.64 | 487,500 | — | — |
| 2017-11-28 | $3.93 | $10.75 | 625,700 | — | — |
| 2017-11-27 | $3.88 | $10.62 | 511,100 | — | — |
| 2017-11-24 | $3.86 | $10.51 | 168,500 | — | — |
| 2017-11-22 | $3.89 | $10.59 | 462,500 | — | — |
| 2017-11-21 | $3.95 | $10.75 | 385,000 | — | — |
| 2017-11-20 | $3.96 | $10.78 | 400,200 | — | — |
| 2017-11-17 | $3.92 | $10.67 | 338,900 | — | — |
| 2017-11-16 | $3.87 | $10.53 | 811,100 | — | — |
| 2017-11-15 | $3.76 | $10.24 | 509,400 | — | — |
| 2017-11-14 | $3.77 | $10.26 | 984,600 | — | — |
| 2017-11-13 | $3.87 | $10.53 | 1,193,300 | — | — |
| 2017-11-10 | $3.97 | $10.81 | 466,900 | — | — |
| 2017-11-09 | $4.02 | $10.94 | 446,900 | — | — |
| 2017-11-08 | $4.05 | $11.02 | 409,600 | — | — |
| 2017-11-07 | $4.03 | $10.97 | 317,000 | — | — |
| 2017-11-06 | $4.03 | $10.97 | 490,700 | — | — |
| 2017-11-03 | $4.01 | $10.92 | 780,600 | — | — |
| 2017-11-02 | $4.07 | $11.08 | 309,400 | — | — |
| 2017-11-01 | $4.08 | $11.11 | 749,300 | — | — |
| 2017-10-31 | $3.94 | $10.73 | 584,700 | — | — |
| 2017-10-30 | $4.07 | $11.08 | 430,900 | — | — |
| 2017-10-27 | $4.02 | $10.94 | 576,800 | — | — |
| 2017-10-26 | $3.89 | $10.59 | 279,000 | — | — |
| 2017-10-25 | $3.93 | $10.70 | 393,200 | — | — |
| 2017-10-24 | $3.97 | $10.81 | 448,000 | — | — |
| 2017-10-23 | $3.92 | $10.67 | 450,800 | — | — |
| 2017-10-20 | $4.06 | $11.05 | 786,600 | — | — |
| 2017-10-19 | $4.16 | $11.32 | 1,167,300 | — | — |
| 2017-10-18 | $4.15 | $11.30 | 373,200 | — | — |
| 2017-10-17 | $4.08 | $11.11 | 427,400 | — | — |
| 2017-10-16 | $4.08 | $11.11 | 503,700 | — | — |
| 2017-10-13 | $4.05 | $11.02 | 288,900 | — | — |
| 2017-10-12 | $4.02 | $10.94 | 581,800 | — | — |
| 2017-10-11 | $4.06 | $11.05 | 324,800 | — | — |
| 2017-10-10 | $4.03 | $10.97 | 300,600 | — | — |
| 2017-10-09 | $3.99 | $10.86 | 426,000 | — | — |
| 2017-10-06 | $3.94 | $10.73 | 344,900 | — | — |
| 2017-10-05 | $4.02 | $10.94 | 200,400 | — | — |
| 2017-10-04 | $4.02 | $10.94 | 396,400 | — | — |
| 2017-10-03 | $4.08 | $11.11 | 469,900 | — | — |
| 2017-10-02 | $4.00 | $10.89 | 541,000 | — | — |
| 2017-09-29 | $3.98 | $10.83 | 382,600 | — | — |
| 2017-09-28 | $4.00 | $10.89 | 330,200 | — | — |
| 2017-09-27 | $4.01 | $10.92 | 654,700 | — | — |
| 2017-09-26 | $3.95 | $10.75 | 678,700 | — | — |
| 2017-09-25 | $3.97 | $10.81 | 417,900 | — | — |
| 2017-09-22 | $4.07 | $11.08 | 714,800 | — | — |
| 2017-09-21 | $3.92 | $10.67 | 428,500 | — | — |
| 2017-09-20 | $4.01 | $10.92 | 1,263,000 | — | — |
| 2017-09-19 | $4.14 | $11.27 | 2,534,400 | — | — |
| 2017-09-18 | $3.89 | $10.59 | 434,300 | — | — |
| 2017-09-15 | $3.87 | $10.53 | 1,158,600 | — | — |
| 2017-09-14 | $3.92 | $10.67 | 358,500 | — | — |
| 2017-09-13 | $3.84 | $10.45 | 361,100 | — | — |
| 2017-09-12 | $3.86 | $10.51 | 581,000 | — | — |
| 2017-09-11 | $3.83 | $10.43 | 418,500 | — | — |
| 2017-09-08 | $3.87 | $10.53 | 336,700 | — | — |
| 2017-09-07 | $3.91 | $10.64 | 401,900 | — | — |
| 2017-09-06 | $3.93 | $10.70 | 539,700 | — | — |
| 2017-09-05 | $3.79 | $10.32 | 531,700 | — | — |
| 2017-09-01 | $3.77 | $10.26 | 347,700 | — | — |
| 2017-08-31 | $3.75 | $10.21 | 674,000 | — | — |
| 2017-08-30 | $3.67 | $9.99 | 818,500 | — | — |
| 2017-08-29 | $3.86 | $10.51 | 558,500 | — | — |
| 2017-08-28 | $3.88 | $10.56 | 581,800 | — | — |
| 2017-08-25 | $3.90 | $10.62 | 612,700 | — | — |
| 2017-08-24 | $3.88 | $10.56 | 899,200 | — | — |
| 2017-08-23 | $3.86 | $10.51 | 672,200 | — | — |
| 2017-08-22 | $3.85 | $10.48 | 507,400 | — | — |
| 2017-08-21 | $3.80 | $10.29 | 476,000 | — | — |
| 2017-08-18 | $3.85 | $10.43 | 680,200 | — | — |
| 2017-08-17 | $3.76 | $10.18 | 574,700 | — | — |
| 2017-08-16 | $3.75 | $10.15 | 676,400 | — | — |
| 2017-08-15 | $3.83 | $10.37 | 325,300 | — | — |
| 2017-08-14 | $3.87 | $10.48 | 409,000 | — | — |
| 2017-08-11 | $3.92 | $10.61 | 741,700 | — | — |
| 2017-08-10 | $3.97 | $10.75 | 1,582,000 | — | — |
| 2017-08-09 | $3.75 | $10.15 | 1,487,100 | — | — |
| 2017-08-08 | $3.97 | $10.75 | 357,200 | — | — |
| 2017-08-07 | $4.05 | $10.97 | 425,900 | — | — |
| 2017-08-04 | $4.10 | $11.10 | 379,000 | — | — |
| 2017-08-03 | $3.95 | $10.70 | 894,300 | — | — |
| 2017-08-02 | $4.06 | $10.99 | 338,100 | — | — |
| 2017-08-01 | $4.03 | $10.91 | 615,700 | — | — |
| 2017-07-31 | $4.16 | $11.26 | 986,800 | — | — |
| 2017-07-28 | $4.16 | $11.26 | 574,000 | — | — |
| 2017-07-27 | $4.11 | $11.13 | 693,800 | — | — |
| 2017-07-26 | $4.10 | $11.10 | 613,400 | — | — |
| 2017-07-25 | $4.12 | $11.16 | 403,000 | — | — |
| 2017-07-24 | $4.09 | $11.08 | 692,200 | — | — |
| 2017-07-21 | $4.06 | $10.99 | 1,572,200 | — | — |
| 2017-07-20 | $4.15 | $11.24 | 912,900 | — | — |
| 2017-07-19 | $4.19 | $11.35 | 1,006,400 | — | — |
| 2017-07-18 | $4.22 | $11.43 | 553,200 | — | — |
| 2017-07-17 | $4.34 | $11.75 | 388,800 | — | — |
| 2017-07-14 | $4.36 | $11.81 | 986,600 | — | — |
| 2017-07-13 | $4.39 | $11.89 | 973,800 | — | — |
| 2017-07-12 | $4.35 | $11.78 | 615,200 | — | — |
| 2017-07-11 | $4.29 | $11.62 | 840,600 | — | — |
| 2017-07-10 | $4.29 | $11.62 | 564,300 | — | — |
| 2017-07-07 | $4.37 | $11.83 | 1,776,000 | — | — |
| 2017-07-06 | $4.35 | $11.78 | 625,100 | — | — |
| 2017-07-05 | $4.33 | $11.72 | 1,234,300 | — | — |
| 2017-07-03 | $4.39 | $11.89 | 1,018,900 | — | — |
| 2017-06-30 | $4.15 | $11.24 | 612,500 | — | — |
| 2017-06-29 | $4.14 | $11.21 | 472,000 | — | — |
| 2017-06-28 | $4.11 | $11.13 | 680,500 | — | — |
| 2017-06-27 | $4.02 | $10.89 | 567,600 | — | — |
| 2017-06-26 | $3.99 | $10.80 | 1,241,100 | — | — |
| 2017-06-23 | $4.07 | $11.02 | 2,322,600 | — | — |
| 2017-06-22 | $3.99 | $10.80 | 659,900 | — | — |
| 2017-06-21 | $3.90 | $10.56 | 1,038,100 | — | — |
| 2017-06-20 | $3.79 | $10.26 | 578,000 | — | — |
| 2017-06-19 | $3.88 | $10.51 | 926,000 | — | — |
| 2017-06-16 | $3.90 | $10.56 | 1,445,300 | — | — |
| 2017-06-15 | $3.89 | $10.53 | 664,200 | — | — |
| 2017-06-14 | $3.99 | $10.80 | 735,000 | — | — |
| 2017-06-13 | $4.04 | $10.94 | 1,033,900 | — | — |
| 2017-06-12 | $4.00 | $10.83 | 742,300 | — | — |
| 2017-06-09 | $4.02 | $10.89 | 780,300 | — | — |
| 2017-06-08 | $4.04 | $10.94 | 776,500 | — | — |
| 2017-06-07 | $3.97 | $10.75 | 854,100 | — | — |
| 2017-06-06 | $4.04 | $10.94 | 805,900 | — | — |
| 2017-06-05 | $4.13 | $11.18 | 540,000 | — | — |
| 2017-06-02 | $4.24 | $11.48 | 702,400 | — | — |
| 2017-06-01 | $4.43 | $12.00 | 961,500 | — | — |
| 2017-05-31 | $4.22 | $11.43 | 883,000 | — | — |
| 2017-05-30 | $4.20 | $11.37 | 1,258,900 | — | — |
| 2017-05-26 | $4.27 | $11.56 | 665,300 | — | — |
| 2017-05-25 | $4.27 | $11.56 | 533,300 | — | — |
| 2017-05-24 | $4.25 | $11.51 | 911,500 | — | — |
| 2017-05-23 | $4.41 | $11.94 | 402,200 | — | — |
| 2017-05-22 | $4.49 | $12.16 | 846,900 | — | — |
| 2017-05-19 | $4.47 | $12.10 | 875,700 | — | — |
| 2017-05-18 | $4.30 | $11.64 | 825,600 | — | — |
| 2017-05-17 | $4.37 | $11.62 | 945,900 | — | — |
| 2017-05-16 | $4.27 | $11.35 | 3,373,700 | — | — |
| 2017-05-15 | $4.53 | $12.04 | 3,775,300 | — | — |
| 2017-05-12 | $4.54 | $12.07 | 706,700 | — | — |
| 2017-05-11 | $4.55 | $12.10 | 839,300 | — | — |
| 2017-05-10 | $4.56 | $12.12 | 1,112,200 | — | — |
| 2017-05-09 | $4.60 | $12.23 | 1,040,000 | — | — |
| 2017-05-08 | $4.52 | $12.02 | 1,631,800 | — | — |
| 2017-05-05 | $4.58 | $12.17 | 1,071,200 | — | — |
| 2017-05-04 | $4.57 | $12.15 | 847,500 | — | — |
| 2017-05-03 | $4.73 | $12.57 | 958,900 | — | — |
| 2017-05-02 | $4.77 | $12.68 | 847,900 | — | — |
| 2017-05-01 | $4.74 | $12.60 | 965,900 | — | — |
| 2017-04-28 | $4.79 | $12.73 | 961,800 | — | — |
| 2017-04-27 | $4.91 | $13.05 | 1,576,600 | — | — |
| 2017-04-26 | $4.82 | $12.81 | 2,460,000 | — | — |
| 2017-04-25 | $4.67 | $12.41 | 1,265,900 | — | — |
| 2017-04-24 | $4.63 | $12.31 | 831,200 | — | — |
| 2017-04-21 | $4.60 | $12.23 | 1,052,600 | — | — |
| 2017-04-20 | $4.65 | $12.36 | 899,500 | — | — |
| 2017-04-19 | $4.59 | $12.20 | 933,800 | — | — |
| 2017-04-18 | $4.57 | $12.15 | 714,000 | — | — |
| 2017-04-17 | $4.62 | $12.28 | 537,500 | — | — |
| 2017-04-13 | $4.50 | $11.96 | 722,600 | — | — |
| 2017-04-12 | $4.48 | $11.91 | 516,900 | — | — |
| 2017-04-11 | $4.61 | $12.25 | 657,900 | — | — |
| 2017-04-10 | $4.64 | $12.33 | 946,900 | — | — |
| 2017-04-07 | $4.50 | $11.96 | 866,600 | — | — |
| 2017-04-06 | $4.50 | $11.96 | 681,500 | — | — |
| 2017-04-05 | $4.36 | $11.59 | 1,136,600 | — | — |
| 2017-04-04 | $4.53 | $12.04 | 648,800 | — | — |
| 2017-04-03 | $4.52 | $12.02 | 865,300 | — | — |
| 2017-03-31 | $4.47 | $11.88 | 2,040,300 | — | — |
| 2017-03-30 | $4.47 | $11.88 | 1,318,900 | — | — |
| 2017-03-29 | $4.53 | $12.04 | 1,398,000 | — | — |
| 2017-03-28 | $4.53 | $12.04 | 1,614,300 | — | — |
| 2017-03-27 | $4.38 | $11.64 | 1,321,800 | — | — |
| 2017-03-24 | $4.48 | $11.91 | 1,961,000 | — | — |
| 2017-03-23 | $4.49 | $11.94 | 3,904,800 | — | — |
| 2017-03-22 | $4.86 | $12.92 | 703,000 | — | — |
| 2017-03-21 | $4.76 | $12.65 | 751,000 | — | — |
| 2017-03-20 | $4.89 | $13.00 | 1,037,000 | — | — |
| 2017-03-17 | $4.69 | $12.47 | 3,791,500 | — | — |
| 2017-03-16 | $5.13 | $13.64 | 927,000 | — | — |
| 2017-03-15 | $5.10 | $13.56 | 1,131,300 | — | — |
| 2017-03-14 | $4.99 | $13.26 | 1,032,400 | — | — |
| 2017-03-13 | $4.95 | $13.16 | 1,186,100 | — | — |
| 2017-03-10 | $5.02 | $13.34 | 936,200 | — | — |
| 2017-03-09 | $4.99 | $13.26 | 1,044,200 | — | — |
| 2017-03-08 | $4.99 | $13.26 | 1,755,900 | — | — |
| 2017-03-07 | $4.95 | $13.16 | 575,500 | — | — |
| 2017-03-06 | $5.02 | $13.34 | 1,226,800 | — | — |
| 2017-03-03 | $5.01 | $13.32 | 1,339,200 | — | — |
| 2017-03-02 | $5.00 | $13.29 | 2,690,400 | — | — |
| 2017-03-01 | $4.94 | $13.13 | 3,114,500 | — | — |
| 2017-02-28 | $4.63 | $12.31 | 2,079,400 | — | — |
| 2017-02-27 | $4.67 | $12.41 | 1,414,800 | — | — |
| 2017-02-24 | $4.75 | $12.63 | 1,081,000 | — | — |
| 2017-02-23 | $4.79 | $12.73 | 1,647,100 | — | — |
| 2017-02-22 | $4.87 | $12.95 | 1,114,900 | — | — |
| 2017-02-21 | $4.86 | $12.92 | 994,000 | — | — |
| 2017-02-17 | $4.79 | $12.73 | 784,600 | — | — |
| 2017-02-16 | $4.76 | $12.65 | 762,000 | — | — |
| 2017-02-15 | $4.79 | $12.73 | 1,227,200 | — | — |
| 2017-02-14 | $4.87 | $12.95 | 1,382,600 | — | — |
| 2017-02-13 | $4.90 | $13.03 | 957,200 | — | — |
| 2017-02-10 | $4.92 | $13.08 | 1,633,900 | — | — |
| 2017-02-09 | $4.90 | $12.81 | 1,686,600 | — | — |
| 2017-02-08 | $4.90 | $12.81 | 1,123,800 | — | — |
| 2017-02-07 | $4.92 | $12.87 | 1,885,200 | — | — |
| 2017-02-06 | $4.83 | $12.63 | 2,366,500 | — | — |
| 2017-02-03 | $4.91 | $12.84 | 2,170,700 | — | — |
| 2017-02-02 | $4.78 | $12.50 | 2,349,300 | — | — |
| 2017-02-01 | $4.87 | $12.73 | 3,041,300 | — | — |
| 2017-01-31 | $4.69 | $12.26 | 5,845,300 | — | — |
| 2017-01-30 | $4.61 | $12.05 | 7,885,300 | — | — |
| 2017-01-27 | $4.27 | $11.17 | 1,384,400 | — | — |
| 2017-01-26 | $4.40 | $11.51 | 2,783,700 | — | — |
| 2017-01-25 | $4.40 | $11.51 | 2,140,300 | — | — |
| 2017-01-24 | $4.41 | $11.53 | 1,244,400 | — | — |
| 2017-01-23 | $4.37 | $11.43 | 2,013,700 | — | — |
| 2017-01-20 | $4.40 | $11.51 | 2,772,700 | — | — |
| 2017-01-19 | $4.28 | $11.19 | 1,765,100 | — | — |
| 2017-01-18 | $4.23 | $11.06 | 8,172,900 | — | — |
| 2017-01-17 | $4.09 | $10.69 | 1,279,000 | — | — |
| 2017-01-13 | $3.99 | $10.43 | 746,500 | — | — |
| 2017-01-12 | $4.01 | $10.49 | 841,600 | — | — |
| 2017-01-11 | $4.01 | $10.49 | 1,078,100 | — | — |
| 2017-01-10 | $3.94 | $10.30 | 1,359,600 | — | — |
| 2017-01-09 | $4.03 | $10.54 | 1,635,500 | — | — |
| 2017-01-06 | $4.11 | $10.75 | 1,441,500 | — | — |
| 2017-01-05 | $4.18 | $10.93 | 1,456,000 | — | — |
| 2017-01-04 | $4.34 | $11.35 | 3,432,700 | — | — |
| 2017-01-03 | $4.42 | $11.56 | 2,625,800 | — | — |