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
- 1983-07-25 to 2026-09-02
- 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 | $4.57 | $6.97 | 1,100 | — | — |
| 2017-12-28 | $4.60 | $7.01 | 3,600 | — | — |
| 2017-12-27 | $4.80 | $7.32 | 4,800 | — | — |
| 2017-12-26 | $4.82 | $7.35 | 0 | — | — |
| 2017-12-22 | $4.82 | $7.35 | 0 | — | — |
| 2017-12-21 | $4.82 | $7.35 | 0 | — | — |
| 2017-12-20 | $4.82 | $7.35 | 1,200 | — | — |
| 2017-12-19 | $4.75 | $7.24 | 1,000 | — | — |
| 2017-12-18 | $5.06 | $7.72 | 200 | — | — |
| 2017-12-15 | $5.06 | $7.72 | 600 | — | — |
| 2017-12-14 | $5.22 | $7.96 | 100 | — | — |
| 2017-12-13 | $5.31 | $8.10 | 200 | — | — |
| 2017-12-12 | $5.39 | $8.22 | 0 | — | — |
| 2017-12-11 | $5.39 | $8.22 | 1,700 | — | — |
| 2017-12-08 | $5.45 | $8.31 | 300 | — | — |
| 2017-12-07 | $5.30 | $8.08 | 3,200 | — | — |
| 2017-12-06 | $5.35 | $8.16 | 400 | — | — |
| 2017-12-05 | $5.34 | $8.14 | 1,300 | — | — |
| 2017-12-04 | $5.17 | $7.88 | 47,300 | — | — |
| 2017-12-01 | $5.16 | $7.87 | 11,100 | — | — |
| 2017-11-30 | $5.05 | $7.70 | 4,700 | — | — |
| 2017-11-29 | $5.15 | $7.85 | 25,900 | — | — |
| 2017-11-28 | $4.91 | $7.49 | 6,400 | — | — |
| 2017-11-27 | $5.50 | $8.39 | 7,700 | — | — |
| 2017-11-24 | $5.00 | $7.62 | 900 | — | — |
| 2017-11-22 | $4.90 | $7.47 | 2,000 | — | — |
| 2017-11-21 | $4.75 | $7.24 | 2,200 | — | — |
| 2017-11-20 | $4.40 | $6.71 | 100 | — | — |
| 2017-11-17 | $4.55 | $6.94 | 200 | — | — |
| 2017-11-16 | $4.61 | $7.03 | 9,000 | — | — |
| 2017-11-15 | $4.60 | $7.01 | 3,900 | — | — |
| 2017-11-14 | $4.58 | $6.98 | 1,000 | — | — |
| 2017-11-13 | $4.34 | $6.62 | 1,000 | — | — |
| 2017-11-10 | $4.16 | $6.34 | 3,300 | — | — |
| 2017-11-09 | $4.05 | $6.18 | 1,300 | — | — |
| 2017-11-08 | $4.05 | $6.18 | 3,300 | — | — |
| 2017-11-07 | $4.11 | $6.27 | 500 | — | — |
| 2017-11-06 | $4.15 | $6.33 | 600 | — | — |
| 2017-11-03 | $4.19 | $6.39 | 0 | — | — |
| 2017-11-02 | $4.19 | $6.39 | 200 | — | — |
| 2017-11-01 | $4.34 | $6.62 | 3,800 | — | — |
| 2017-10-31 | $4.14 | $6.31 | 6,800 | — | — |
| 2017-10-30 | $4.22 | $6.43 | 4,100 | — | — |
| 2017-10-27 | $4.49 | $6.85 | 3,900 | — | — |
| 2017-10-26 | $4.29 | $6.54 | 100 | — | — |
| 2017-10-25 | $4.35 | $6.63 | 8,200 | — | — |
| 2017-10-24 | $4.35 | $6.63 | 3,400 | — | — |
| 2017-10-23 | $4.20 | $6.40 | 1,000 | — | — |
| 2017-10-20 | $4.58 | $6.98 | 1,400 | — | — |
| 2017-10-19 | $4.54 | $6.92 | 800 | — | — |
| 2017-10-18 | $4.67 | $7.12 | 600 | — | — |
| 2017-10-17 | $4.66 | $7.11 | 8,500 | — | — |
| 2017-10-16 | $4.66 | $7.11 | 1,100 | — | — |
| 2017-10-13 | $4.96 | $7.56 | 400 | — | — |
| 2017-10-12 | $4.95 | $7.55 | 600 | — | — |
| 2017-10-11 | $4.95 | $7.55 | 12,200 | — | — |
| 2017-10-10 | $5.17 | $7.88 | 500 | — | — |
| 2017-10-09 | $5.15 | $7.85 | 100 | — | — |
| 2017-10-06 | $5.12 | $7.81 | 2,700 | — | — |
| 2017-10-05 | $5.30 | $8.08 | 500 | — | — |
| 2017-10-04 | $5.14 | $7.84 | 1,100 | — | — |
| 2017-10-03 | $5.50 | $8.39 | 200 | — | — |
| 2017-10-02 | $5.15 | $7.85 | 600 | — | — |
| 2017-09-29 | $5.11 | $7.79 | 0 | — | — |
| 2017-09-28 | $5.11 | $7.79 | 0 | — | — |
| 2017-09-27 | $5.11 | $7.79 | 100 | — | — |
| 2017-09-26 | $5.10 | $7.78 | 1,200 | — | — |
| 2017-09-25 | $5.38 | $8.20 | 0 | — | — |
| 2017-09-22 | $5.38 | $8.20 | 0 | — | — |
| 2017-09-21 | $5.38 | $8.20 | 4,900 | — | — |
| 2017-09-20 | $5.50 | $8.39 | 1,000 | — | — |
| 2017-09-19 | $5.14 | $7.84 | 700 | — | — |
| 2017-09-18 | $5.26 | $8.02 | 300 | — | — |
| 2017-09-15 | $5.24 | $7.99 | 7,100 | — | — |
| 2017-09-14 | $5.37 | $8.19 | 7,800 | — | — |
| 2017-09-13 | $5.06 | $7.72 | 9,300 | — | — |
| 2017-09-12 | $5.30 | $8.08 | 800 | — | — |
| 2017-09-11 | $5.32 | $8.11 | 5,500 | — | — |
| 2017-09-08 | $5.58 | $8.51 | 4,100 | — | — |
| 2017-09-07 | $5.40 | $8.23 | 13,100 | — | — |
| 2017-09-06 | $5.59 | $8.52 | 8,000 | — | — |
| 2017-09-05 | $5.16 | $7.87 | 1,100 | — | — |
| 2017-09-01 | $5.27 | $8.04 | 100 | — | — |
| 2017-08-31 | $5.27 | $8.04 | 7,600 | — | — |
| 2017-08-30 | $5.57 | $8.49 | 2,100 | — | — |
| 2017-08-29 | $5.40 | $8.23 | 7,600 | — | — |
| 2017-08-28 | $5.62 | $8.57 | 500 | — | — |
| 2017-08-25 | $5.50 | $8.39 | 12,900 | — | — |
| 2017-08-24 | $5.63 | $8.59 | 8,500 | — | — |
| 2017-08-23 | $5.68 | $8.66 | 2,900 | — | — |
| 2017-08-22 | $5.76 | $8.78 | 10,300 | — | — |
| 2017-08-21 | $5.88 | $8.97 | 1,200 | — | — |
| 2017-08-18 | $6.02 | $9.18 | 1,200 | — | — |
| 2017-08-17 | $6.14 | $9.36 | 0 | — | — |
| 2017-08-16 | $6.14 | $9.36 | 400 | — | — |
| 2017-08-15 | $6.16 | $9.39 | 2,100 | — | — |
| 2017-08-14 | $5.99 | $9.13 | 1,000 | — | — |
| 2017-08-11 | $6.06 | $9.24 | 5,100 | — | — |
| 2017-08-10 | $6.03 | $9.20 | 8,200 | — | — |
| 2017-08-09 | $6.19 | $9.44 | 6,200 | — | — |
| 2017-08-08 | $6.20 | $9.45 | 2,800 | — | — |
| 2017-08-07 | $6.17 | $9.41 | 300 | — | — |
| 2017-08-04 | $6.08 | $9.27 | 200 | — | — |
| 2017-08-03 | $6.16 | $9.39 | 800 | — | — |
| 2017-08-02 | $6.14 | $9.36 | 2,400 | — | — |
| 2017-08-01 | $6.05 | $9.23 | 3,600 | — | — |
| 2017-07-31 | $5.95 | $9.07 | 6,900 | — | — |
| 2017-07-28 | $6.16 | $9.39 | 8,200 | — | — |
| 2017-07-27 | $6.07 | $9.26 | 2,900 | — | — |
| 2017-07-26 | $6.27 | $9.56 | 8,000 | — | — |
| 2017-07-25 | $6.02 | $9.18 | 9,000 | — | — |
| 2017-07-24 | $6.15 | $9.38 | 3,100 | — | — |
| 2017-07-21 | $6.24 | $9.52 | 0 | — | — |
| 2017-07-20 | $6.24 | $9.52 | 900 | — | — |
| 2017-07-19 | $6.45 | $9.84 | 3,000 | — | — |
| 2017-07-18 | $6.17 | $9.41 | 4,800 | — | — |
| 2017-07-17 | $6.15 | $9.38 | 1,200 | — | — |
| 2017-07-14 | $6.07 | $9.26 | 5,800 | — | — |
| 2017-07-13 | $6.19 | $9.44 | 7,200 | — | — |
| 2017-07-12 | $6.10 | $9.30 | 6,400 | — | — |
| 2017-07-11 | $6.10 | $9.30 | 8,600 | — | — |
| 2017-07-10 | $6.00 | $9.15 | 6,400 | — | — |
| 2017-07-07 | $5.76 | $8.78 | 6,400 | — | — |
| 2017-07-06 | $6.39 | $9.74 | 9,400 | — | — |
| 2017-07-05 | $6.07 | $9.26 | 5,000 | — | — |
| 2017-07-03 | $6.07 | $9.26 | 3,600 | — | — |
| 2017-06-30 | $6.20 | $9.45 | 3,200 | — | — |
| 2017-06-29 | $5.77 | $8.80 | 600 | — | — |
| 2017-06-28 | $6.25 | $9.53 | 3,800 | — | — |
| 2017-06-27 | $6.55 | $9.99 | 800 | — | — |
| 2017-06-26 | $7.03 | $10.72 | 0 | — | — |
| 2017-06-23 | $7.03 | $10.72 | 0 | — | — |
| 2017-06-22 | $7.03 | $10.72 | 0 | — | — |
| 2017-06-21 | $7.03 | $10.72 | 0 | — | — |
| 2017-06-20 | $7.03 | $10.72 | 0 | — | — |
| 2017-06-19 | $7.03 | $10.72 | 0 | — | — |
| 2017-06-16 | $7.03 | $10.72 | 0 | — | — |
| 2017-06-15 | $7.03 | $10.72 | 0 | — | — |
| 2017-06-14 | $7.03 | $10.72 | 0 | — | — |
| 2017-06-13 | $7.03 | $10.72 | 0 | — | — |
| 2017-06-12 | $7.03 | $10.72 | 0 | — | — |
| 2017-06-09 | $7.03 | $10.72 | 0 | — | — |
| 2017-06-08 | $7.03 | $10.72 | 900 | — | — |
| 2017-06-07 | $6.72 | $10.25 | 800 | — | — |
| 2017-06-06 | $6.90 | $10.52 | 0 | — | — |
| 2017-06-05 | $6.90 | $10.52 | 0 | — | — |
| 2017-06-02 | $6.90 | $10.52 | 0 | — | — |
| 2017-06-01 | $6.90 | $10.52 | 100 | — | — |
| 2017-05-31 | $6.80 | $10.37 | 0 | — | — |
| 2017-05-30 | $6.80 | $10.37 | 400 | — | — |
| 2017-05-26 | $6.81 | $10.38 | 6,500 | — | — |
| 2017-05-25 | $7.05 | $10.75 | 0 | — | — |
| 2017-05-24 | $7.05 | $10.75 | 1,500 | — | — |
| 2017-05-23 | $6.95 | $10.60 | 0 | — | — |
| 2017-05-22 | $6.95 | $10.60 | 9,300 | — | — |
| 2017-05-19 | $6.72 | $10.25 | 400 | — | — |
| 2017-05-18 | $6.55 | $9.99 | 300 | — | — |
| 2017-05-17 | $7.06 | $10.77 | 0 | — | — |
| 2017-05-16 | $7.06 | $10.77 | 0 | — | — |
| 2017-05-15 | $7.06 | $10.77 | 800 | — | — |
| 2017-05-12 | $6.87 | $10.48 | 1,200 | — | — |
| 2017-05-11 | $6.98 | $10.64 | 400 | — | — |
| 2017-05-10 | $6.99 | $10.66 | 1,200 | — | — |
| 2017-05-09 | $6.75 | $10.29 | 600 | — | — |
| 2017-05-08 | $7.17 | $10.93 | 500 | — | — |
| 2017-05-05 | $7.25 | $11.06 | 500 | — | — |
| 2017-05-04 | $7.05 | $10.75 | 0 | — | — |
| 2017-05-03 | $7.05 | $10.75 | 0 | — | — |
| 2017-05-02 | $7.05 | $10.75 | 3,200 | — | — |
| 2017-05-01 | $7.07 | $10.78 | 300 | — | — |
| 2017-04-28 | $7.17 | $10.93 | 1,200 | — | — |
| 2017-04-27 | $6.99 | $10.66 | 200 | — | — |
| 2017-04-26 | $7.28 | $11.10 | 300 | — | — |
| 2017-04-25 | $7.10 | $10.83 | 400 | — | — |
| 2017-04-24 | $7.27 | $11.09 | 0 | — | — |
| 2017-04-21 | $7.27 | $11.09 | 0 | — | — |
| 2017-04-20 | $7.27 | $11.09 | 5,300 | — | — |
| 2017-04-19 | $7.06 | $10.77 | 4,600 | — | — |
| 2017-04-18 | $7.10 | $10.83 | 14,500 | — | — |
| 2017-04-17 | $7.00 | $10.67 | 1,100 | — | — |
| 2017-04-13 | $7.07 | $10.78 | 0 | — | — |
| 2017-04-12 | $7.07 | $10.78 | 200 | — | — |
| 2017-04-11 | $7.24 | $11.04 | 200 | — | — |
| 2017-04-10 | $7.11 | $10.84 | 200 | — | — |
| 2017-04-07 | $7.10 | $10.83 | 800 | — | — |
| 2017-04-06 | $7.40 | $11.28 | 0 | — | — |
| 2017-04-05 | $7.40 | $11.28 | 0 | — | — |
| 2017-04-04 | $7.40 | $11.28 | 0 | — | — |
| 2017-04-03 | $7.40 | $11.28 | 0 | — | — |
| 2017-03-31 | $7.40 | $11.28 | 0 | — | — |
| 2017-03-30 | $7.40 | $11.28 | 900 | — | — |
| 2017-03-29 | $7.48 | $11.41 | 200 | — | — |
| 2017-03-28 | $7.07 | $10.78 | 0 | — | — |
| 2017-03-27 | $7.07 | $10.78 | 0 | — | — |
| 2017-03-24 | $7.07 | $10.78 | 0 | — | — |
| 2017-03-23 | $7.07 | $10.78 | 200 | — | — |
| 2017-03-22 | $7.12 | $10.86 | 9,100 | — | — |
| 2017-03-21 | $7.06 | $10.77 | 400 | — | — |
| 2017-03-20 | $7.20 | $10.98 | 1,300 | — | — |
| 2017-03-17 | $6.93 | $10.57 | 12,300 | — | — |
| 2017-03-16 | $7.32 | $11.16 | 1,000 | — | — |
| 2017-03-15 | $7.19 | $10.96 | 2,700 | — | — |
| 2017-03-14 | $7.04 | $10.74 | 600 | — | — |
| 2017-03-13 | $7.20 | $10.98 | 1,200 | — | — |
| 2017-03-10 | $7.30 | $11.13 | 3,700 | — | — |
| 2017-03-09 | $7.50 | $11.44 | 900 | — | — |
| 2017-03-08 | $7.94 | $12.11 | 600 | — | — |
| 2017-03-07 | $8.60 | $13.11 | 300 | — | — |
| 2017-03-06 | $8.61 | $13.13 | 500 | — | — |
| 2017-03-03 | $9.20 | $14.03 | 200 | — | — |
| 2017-03-02 | $8.80 | $13.42 | 100 | — | — |
| 2017-03-01 | $8.90 | $13.57 | 0 | — | — |
| 2017-02-28 | $8.90 | $13.57 | 0 | — | — |
| 2017-02-27 | $8.90 | $13.57 | 0 | — | — |
| 2017-02-24 | $8.90 | $13.57 | 500 | — | — |
| 2017-02-23 | $8.70 | $13.27 | 0 | — | — |
| 2017-02-22 | $8.70 | $13.27 | 1,000 | — | — |
| 2017-02-21 | $8.90 | $13.57 | 1,200 | — | — |
| 2017-02-17 | $8.72 | $13.30 | 200 | — | — |
| 2017-02-16 | $8.64 | $13.17 | 0 | — | — |
| 2017-02-15 | $8.64 | $13.17 | 0 | — | — |
| 2017-02-14 | $8.64 | $13.17 | 1,000 | — | — |
| 2017-02-13 | $8.55 | $13.04 | 100 | — | — |
| 2017-02-10 | $8.50 | $12.96 | 0 | — | — |
| 2017-02-09 | $8.50 | $12.96 | 0 | — | — |
| 2017-02-08 | $8.50 | $12.96 | 0 | — | — |
| 2017-02-07 | $8.50 | $12.96 | 0 | — | — |
| 2017-02-06 | $8.50 | $12.96 | 0 | — | — |
| 2017-02-03 | $8.50 | $12.96 | 0 | — | — |
| 2017-02-02 | $8.50 | $12.96 | 0 | — | — |
| 2017-02-01 | $8.50 | $12.96 | 200 | — | — |
| 2017-01-31 | $8.07 | $12.31 | 0 | — | — |
| 2017-01-30 | $8.07 | $12.31 | 3,200 | — | — |
| 2017-01-27 | $8.30 | $12.66 | 500 | — | — |
| 2017-01-26 | $8.34 | $12.72 | 0 | — | — |
| 2017-01-25 | $8.34 | $12.72 | 2,000 | — | — |
| 2017-01-24 | $8.35 | $12.73 | 300 | — | — |
| 2017-01-23 | $8.49 | $12.95 | 200 | — | — |
| 2017-01-20 | $8.59 | $13.10 | 0 | — | — |
| 2017-01-19 | $8.59 | $13.10 | 1,200 | — | — |
| 2017-01-18 | $8.55 | $13.04 | 0 | — | — |
| 2017-01-17 | $8.55 | $13.04 | 2,500 | — | — |
| 2017-01-13 | $8.41 | $12.82 | 0 | — | — |
| 2017-01-12 | $8.41 | $12.82 | 0 | — | — |
| 2017-01-11 | $8.41 | $12.82 | 0 | — | — |
| 2017-01-10 | $8.41 | $12.82 | 1,400 | — | — |
| 2017-01-09 | $8.66 | $13.21 | 6,900 | — | — |
| 2017-01-06 | $8.30 | $12.66 | 300 | — | — |
| 2017-01-05 | $8.50 | $12.96 | 0 | — | — |
| 2017-01-04 | $8.50 | $12.96 | 1,200 | — | — |
| 2017-01-03 | $8.50 | $12.96 | 200 | — | — |