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
- 1981-08-24 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 | $6.68 | $9.63 | 8,525,600 | — | — |
| 2017-12-28 | $6.54 | $9.43 | 3,616,200 | — | — |
| 2017-12-27 | $6.59 | $9.50 | 1,409,600 | — | — |
| 2017-12-26 | $6.61 | $9.53 | 540,200 | — | — |
| 2017-12-22 | $6.64 | $9.58 | 1,340,500 | — | — |
| 2017-12-21 | $6.66 | $9.61 | 2,196,900 | — | — |
| 2017-12-20 | $6.52 | $9.40 | 2,524,500 | — | — |
| 2017-12-19 | $6.64 | $9.58 | 3,088,300 | — | — |
| 2017-12-18 | $6.71 | $9.68 | 2,491,000 | — | — |
| 2017-12-15 | $6.51 | $9.39 | 6,339,200 | — | — |
| 2017-12-14 | $6.56 | $9.46 | 5,268,400 | — | — |
| 2017-12-13 | $6.64 | $9.58 | 7,453,700 | — | — |
| 2017-12-12 | $6.39 | $9.22 | 4,958,900 | — | — |
| 2017-12-11 | $6.39 | $9.22 | 10,688,700 | — | — |
| 2017-12-08 | $6.28 | $9.06 | 4,129,300 | — | — |
| 2017-12-07 | $6.25 | $9.01 | 3,855,100 | — | — |
| 2017-12-06 | $6.22 | $8.97 | 5,687,000 | — | — |
| 2017-12-05 | $6.30 | $9.09 | 3,076,300 | — | — |
| 2017-12-04 | $6.22 | $8.97 | 2,400,400 | — | — |
| 2017-12-01 | $6.25 | $9.01 | 4,838,400 | — | — |
| 2017-11-30 | $6.25 | $9.01 | 4,158,000 | — | — |
| 2017-11-29 | $6.35 | $9.16 | 3,823,200 | — | — |
| 2017-11-28 | $6.44 | $9.29 | 1,676,300 | — | — |
| 2017-11-27 | $6.40 | $9.23 | 1,683,300 | — | — |
| 2017-11-24 | $6.45 | $9.30 | 1,170,700 | — | — |
| 2017-11-22 | $6.39 | $9.22 | 2,599,000 | — | — |
| 2017-11-21 | $6.43 | $9.27 | 3,453,800 | — | — |
| 2017-11-20 | $6.20 | $8.94 | 2,127,000 | — | — |
| 2017-11-17 | $6.07 | $8.75 | 1,973,800 | — | — |
| 2017-11-16 | $6.09 | $8.78 | 2,622,400 | — | — |
| 2017-11-15 | $5.87 | $8.47 | 3,127,300 | — | — |
| 2017-11-14 | $5.95 | $8.58 | 3,756,100 | — | — |
| 2017-11-13 | $6.01 | $8.67 | 2,663,900 | — | — |
| 2017-11-10 | $6.01 | $8.67 | 2,545,500 | — | — |
| 2017-11-09 | $5.99 | $8.64 | 15,998,900 | — | — |
| 2017-11-08 | $6.28 | $9.06 | 7,572,400 | — | — |
| 2017-11-07 | $6.48 | $9.35 | 6,532,800 | — | — |
| 2017-11-06 | $6.51 | $9.39 | 5,670,300 | — | — |
| 2017-11-03 | $6.33 | $9.13 | 3,598,100 | — | — |
| 2017-11-02 | $6.33 | $9.13 | 2,189,600 | — | — |
| 2017-11-01 | $6.28 | $9.06 | 1,914,300 | — | — |
| 2017-10-31 | $6.25 | $9.01 | 2,787,700 | — | — |
| 2017-10-30 | $6.18 | $8.91 | 4,261,800 | — | — |
| 2017-10-27 | $6.20 | $8.94 | 5,862,400 | — | — |
| 2017-10-26 | $6.12 | $8.83 | 6,809,600 | — | — |
| 2017-10-25 | $6.58 | $9.49 | 3,664,300 | — | — |
| 2017-10-24 | $6.52 | $9.40 | 6,360,000 | — | — |
| 2017-10-23 | $6.44 | $9.29 | 7,964,600 | — | — |
| 2017-10-20 | $6.45 | $9.30 | 14,032,700 | — | — |
| 2017-10-19 | $5.90 | $8.51 | 10,440,100 | — | — |
| 2017-10-18 | $5.98 | $8.62 | 4,515,500 | — | — |
| 2017-10-17 | $5.90 | $8.51 | 3,624,600 | — | — |
| 2017-10-16 | $5.91 | $8.52 | 3,270,000 | — | — |
| 2017-10-13 | $5.95 | $8.58 | 3,661,100 | — | — |
| 2017-10-12 | $5.75 | $8.29 | 2,500,200 | — | — |
| 2017-10-11 | $5.76 | $8.31 | 2,080,400 | — | — |
| 2017-10-10 | $5.81 | $8.38 | 2,909,300 | — | — |
| 2017-10-09 | $5.89 | $8.49 | 5,985,200 | — | — |
| 2017-10-06 | $5.73 | $8.26 | 3,871,500 | — | — |
| 2017-10-05 | $5.68 | $8.19 | 12,393,800 | — | — |
| 2017-10-04 | $5.60 | $8.08 | 6,791,900 | — | — |
| 2017-10-03 | $5.63 | $8.12 | 13,632,600 | — | — |
| 2017-10-02 | $5.76 | $8.31 | 5,167,700 | — | — |
| 2017-09-29 | $5.75 | $8.29 | 3,858,000 | — | — |
| 2017-09-28 | $5.74 | $8.28 | 18,105,100 | — | — |
| 2017-09-27 | $5.66 | $8.16 | 16,844,100 | — | — |
| 2017-09-26 | $5.72 | $8.25 | 17,864,800 | — | — |
| 2017-09-25 | $5.70 | $8.22 | 17,086,100 | — | — |
| 2017-09-22 | $5.68 | $8.19 | 12,067,000 | — | — |
| 2017-09-21 | $5.68 | $8.19 | 9,230,900 | — | — |
| 2017-09-20 | $5.60 | $8.08 | 7,169,600 | — | — |
| 2017-09-19 | $5.68 | $8.19 | 3,756,200 | — | — |
| 2017-09-18 | $5.72 | $8.25 | 2,458,300 | — | — |
| 2017-09-15 | $5.76 | $8.31 | 4,252,500 | — | — |
| 2017-09-14 | $5.70 | $8.22 | 3,094,900 | — | — |
| 2017-09-13 | $5.73 | $8.26 | 4,893,000 | — | — |
| 2017-09-12 | $5.82 | $8.39 | 1,751,900 | — | — |
| 2017-09-11 | $5.75 | $8.29 | 2,065,500 | — | — |
| 2017-09-08 | $5.72 | $8.25 | 1,386,400 | — | — |
| 2017-09-07 | $5.80 | $8.37 | 1,817,500 | — | — |
| 2017-09-06 | $5.73 | $8.26 | 2,322,900 | — | — |
| 2017-09-05 | $5.75 | $8.29 | 3,092,800 | — | — |
| 2017-09-01 | $5.81 | $8.38 | 2,363,800 | — | — |
| 2017-08-31 | $5.83 | $8.41 | 2,217,700 | — | — |
| 2017-08-30 | $5.90 | $8.51 | 1,599,300 | — | — |
| 2017-08-29 | $5.85 | $8.44 | 3,634,900 | — | — |
| 2017-08-28 | $5.94 | $8.57 | 2,147,100 | — | — |
| 2017-08-25 | $5.93 | $8.55 | 1,998,900 | — | — |
| 2017-08-24 | $5.91 | $8.52 | 1,914,200 | — | — |
| 2017-08-23 | $5.97 | $8.61 | 1,785,600 | — | — |
| 2017-08-22 | $5.92 | $8.54 | 3,224,500 | — | — |
| 2017-08-21 | $5.92 | $8.54 | 3,003,100 | — | — |
| 2017-08-18 | $6.01 | $8.67 | 1,919,900 | — | — |
| 2017-08-17 | $6.00 | $8.65 | 3,182,700 | — | — |
| 2017-08-16 | $6.10 | $8.80 | 2,370,700 | — | — |
| 2017-08-15 | $6.10 | $8.80 | 1,641,600 | — | — |
| 2017-08-14 | $6.10 | $8.80 | 2,009,500 | — | — |
| 2017-08-11 | $6.00 | $8.65 | 2,389,400 | — | — |
| 2017-08-10 | $6.02 | $8.68 | 3,628,900 | — | — |
| 2017-08-09 | $6.11 | $8.81 | 2,380,000 | — | — |
| 2017-08-08 | $6.16 | $8.88 | 2,612,900 | — | — |
| 2017-08-07 | $6.23 | $8.99 | 4,471,200 | — | — |
| 2017-08-04 | $6.26 | $9.03 | 2,095,200 | — | — |
| 2017-08-03 | $6.28 | $9.06 | 2,129,600 | — | — |
| 2017-08-02 | $6.33 | $9.13 | 4,136,000 | — | — |
| 2017-08-01 | $6.34 | $9.14 | 2,210,400 | — | — |
| 2017-07-31 | $6.42 | $9.26 | 5,783,600 | — | — |
| 2017-07-28 | $6.34 | $9.14 | 4,970,500 | — | — |
| 2017-07-27 | $6.24 | $9.00 | 2,928,500 | — | — |
| 2017-07-26 | $6.30 | $9.09 | 2,692,900 | — | — |
| 2017-07-25 | $6.35 | $9.16 | 4,914,900 | — | — |
| 2017-07-24 | $6.32 | $9.12 | 7,335,500 | — | — |
| 2017-07-21 | $6.29 | $9.07 | 10,619,800 | — | — |
| 2017-07-20 | $6.29 | $9.07 | 24,372,000 | — | — |
| 2017-07-19 | $6.14 | $8.86 | 12,565,000 | — | — |
| 2017-07-18 | $6.07 | $8.75 | 22,175,800 | — | — |
| 2017-07-17 | $7.28 | $10.50 | 5,775,700 | — | — |
| 2017-07-14 | $7.43 | $10.72 | 3,048,000 | — | — |
| 2017-07-13 | $7.39 | $10.66 | 4,803,600 | — | — |
| 2017-07-12 | $7.46 | $10.76 | 2,229,100 | — | — |
| 2017-07-11 | $7.35 | $10.60 | 3,539,200 | — | — |
| 2017-07-10 | $7.28 | $10.50 | 3,671,300 | — | — |
| 2017-07-07 | $7.23 | $10.43 | 1,667,400 | — | — |
| 2017-07-06 | $7.12 | $10.27 | 3,657,100 | — | — |
| 2017-07-05 | $7.23 | $10.43 | 5,756,800 | — | — |
| 2017-07-03 | $7.13 | $10.28 | 895,400 | — | — |
| 2017-06-30 | $7.17 | $10.34 | 5,141,500 | — | — |
| 2017-06-29 | $7.13 | $10.28 | 3,312,100 | — | — |
| 2017-06-28 | $7.29 | $10.51 | 5,332,200 | — | — |
| 2017-06-27 | $7.18 | $10.36 | 3,381,700 | — | — |
| 2017-06-26 | $7.24 | $10.44 | 3,688,000 | — | — |
| 2017-06-23 | $7.25 | $10.46 | 2,549,100 | — | — |
| 2017-06-22 | $7.25 | $10.46 | 3,894,000 | — | — |
| 2017-06-21 | $7.13 | $10.28 | 6,072,000 | — | — |
| 2017-06-20 | $7.02 | $10.12 | 5,326,500 | — | — |
| 2017-06-19 | $7.06 | $10.18 | 2,852,500 | — | — |
| 2017-06-16 | $6.98 | $10.07 | 7,597,100 | — | — |
| 2017-06-15 | $6.95 | $10.02 | 4,245,700 | — | — |
| 2017-06-14 | $7.10 | $10.24 | 5,102,900 | — | — |
| 2017-06-13 | $7.23 | $10.43 | 4,079,800 | — | — |
| 2017-06-12 | $7.17 | $10.34 | 4,766,300 | — | — |
| 2017-06-09 | $7.14 | $10.30 | 6,451,900 | — | — |
| 2017-06-08 | $7.27 | $10.49 | 4,630,800 | — | — |
| 2017-06-07 | $7.20 | $10.38 | 2,590,300 | — | — |
| 2017-06-06 | $7.24 | $10.44 | 2,267,900 | — | — |
| 2017-06-05 | $7.31 | $10.54 | 2,783,000 | — | — |
| 2017-06-02 | $7.40 | $10.67 | 4,221,900 | — | — |
| 2017-06-01 | $7.34 | $10.59 | 3,835,600 | — | — |
| 2017-05-31 | $7.24 | $10.44 | 14,349,400 | — | — |
| 2017-05-30 | $7.19 | $10.37 | 15,882,100 | — | — |
| 2017-05-26 | $6.99 | $10.08 | 6,022,200 | — | — |
| 2017-05-25 | $7.05 | $10.17 | 9,152,900 | — | — |
| 2017-05-24 | $6.99 | $10.08 | 9,112,800 | — | — |
| 2017-05-23 | $6.99 | $10.08 | 7,884,600 | — | — |
| 2017-05-22 | $6.67 | $9.62 | 2,170,800 | — | — |
| 2017-05-19 | $6.59 | $9.50 | 3,141,900 | — | — |
| 2017-05-18 | $6.49 | $9.36 | 4,701,500 | — | — |
| 2017-05-17 | $6.58 | $9.49 | 3,759,700 | — | — |
| 2017-05-16 | $6.76 | $9.75 | 6,910,800 | — | — |
| 2017-05-15 | $6.66 | $9.61 | 3,185,000 | — | — |
| 2017-05-12 | $6.48 | $9.35 | 9,468,300 | — | — |
| 2017-05-11 | $6.44 | $9.29 | 2,881,400 | — | — |
| 2017-05-10 | $6.49 | $9.36 | 2,752,600 | — | — |
| 2017-05-09 | $6.61 | $9.53 | 5,186,100 | — | — |
| 2017-05-08 | $6.58 | $9.49 | 4,383,800 | — | — |
| 2017-05-05 | $6.62 | $9.55 | 7,435,500 | — | — |
| 2017-05-04 | $6.60 | $9.52 | 3,483,900 | — | — |
| 2017-05-03 | $6.51 | $9.39 | 2,175,700 | — | — |
| 2017-05-02 | $6.61 | $9.53 | 4,521,500 | — | — |
| 2017-05-01 | $6.46 | $9.32 | 3,640,600 | — | — |
| 2017-04-28 | $6.49 | $9.36 | 4,945,800 | — | — |
| 2017-04-27 | $6.47 | $9.33 | 7,509,000 | — | — |
| 2017-04-26 | $6.38 | $9.20 | 6,427,100 | — | — |
| 2017-04-25 | $6.25 | $9.01 | 9,787,600 | — | — |
| 2017-04-24 | $6.36 | $9.17 | 5,667,200 | — | — |
| 2017-04-21 | $6.23 | $8.99 | 2,535,100 | — | — |
| 2017-04-20 | $6.33 | $9.13 | 3,678,900 | — | — |
| 2017-04-19 | $6.30 | $9.09 | 3,170,100 | — | — |
| 2017-04-18 | $6.34 | $9.14 | 2,722,900 | — | — |
| 2017-04-17 | $6.40 | $9.23 | 2,223,800 | — | — |
| 2017-04-13 | $6.36 | $9.17 | 3,088,800 | — | — |
| 2017-04-12 | $6.42 | $9.26 | 4,390,100 | — | — |
| 2017-04-11 | $6.33 | $9.13 | 8,340,100 | — | — |
| 2017-04-10 | $6.46 | $9.32 | 4,378,100 | — | — |
| 2017-04-07 | $6.47 | $9.33 | 3,294,100 | — | — |
| 2017-04-06 | $6.45 | $9.30 | 4,390,200 | — | — |
| 2017-04-05 | $6.38 | $9.20 | 5,821,200 | — | — |
| 2017-04-04 | $6.54 | $9.43 | 5,007,200 | — | — |
| 2017-04-03 | $6.55 | $9.45 | 3,372,400 | — | — |
| 2017-03-31 | $6.64 | $9.58 | 6,352,900 | — | — |
| 2017-03-30 | $6.56 | $9.46 | 5,245,600 | — | — |
| 2017-03-29 | $6.53 | $9.26 | 5,530,500 | — | — |
| 2017-03-28 | $6.45 | $9.14 | 7,214,100 | — | — |
| 2017-03-27 | $6.69 | $9.48 | 5,098,900 | — | — |
| 2017-03-24 | $6.55 | $9.28 | 2,167,400 | — | — |
| 2017-03-23 | $6.46 | $9.16 | 2,721,600 | — | — |
| 2017-03-22 | $6.49 | $9.20 | 2,617,700 | — | — |
| 2017-03-21 | $6.48 | $9.19 | 5,098,800 | — | — |
| 2017-03-20 | $6.61 | $9.37 | 3,322,300 | — | — |
| 2017-03-17 | $6.66 | $9.44 | 7,417,900 | — | — |
| 2017-03-16 | $6.64 | $9.41 | 2,573,100 | — | — |
| 2017-03-15 | $6.55 | $9.28 | 2,694,700 | — | — |
| 2017-03-14 | $6.54 | $9.27 | 1,858,200 | — | — |
| 2017-03-13 | $6.64 | $9.41 | 3,283,400 | — | — |
| 2017-03-10 | $6.62 | $9.38 | 3,088,300 | — | — |
| 2017-03-09 | $6.59 | $9.34 | 4,595,300 | — | — |
| 2017-03-08 | $6.38 | $9.04 | 2,279,900 | — | — |
| 2017-03-07 | $6.42 | $9.10 | 2,339,400 | — | — |
| 2017-03-06 | $6.49 | $9.20 | 4,943,400 | — | — |
| 2017-03-03 | $6.60 | $9.36 | 3,368,100 | — | — |
| 2017-03-02 | $6.53 | $9.26 | 3,121,100 | — | — |
| 2017-03-01 | $6.58 | $9.33 | 3,925,700 | — | — |
| 2017-02-28 | $6.45 | $9.14 | 4,737,200 | — | — |
| 2017-02-27 | $6.44 | $9.13 | 3,040,300 | — | — |
| 2017-02-24 | $6.45 | $9.14 | 14,358,900 | — | — |
| 2017-02-23 | $6.53 | $9.26 | 5,629,100 | — | — |
| 2017-02-22 | $6.41 | $9.09 | 11,244,700 | — | — |
| 2017-02-21 | $6.21 | $8.80 | 5,488,100 | — | — |
| 2017-02-17 | $5.96 | $8.45 | 3,384,600 | — | — |
| 2017-02-16 | $6.13 | $8.69 | 6,517,700 | — | — |
| 2017-02-15 | $5.90 | $8.36 | 9,723,500 | — | — |
| 2017-02-14 | $5.78 | $8.19 | 2,590,500 | — | — |
| 2017-02-13 | $5.72 | $8.11 | 1,923,200 | — | — |
| 2017-02-10 | $5.71 | $8.09 | 1,588,000 | — | — |
| 2017-02-09 | $5.77 | $8.18 | 1,831,900 | — | — |
| 2017-02-08 | $5.71 | $8.09 | 3,634,400 | — | — |
| 2017-02-07 | $5.62 | $7.97 | 2,468,500 | — | — |
| 2017-02-06 | $5.69 | $8.07 | 3,604,400 | — | — |
| 2017-02-03 | $5.80 | $8.22 | 2,485,500 | — | — |
| 2017-02-02 | $5.87 | $8.32 | 4,953,100 | — | — |
| 2017-02-01 | $5.86 | $8.31 | 3,091,900 | — | — |
| 2017-01-31 | $5.89 | $8.35 | 4,096,500 | — | — |
| 2017-01-30 | $5.82 | $8.25 | 5,199,500 | — | — |
| 2017-01-27 | $5.92 | $8.39 | 8,209,800 | — | — |
| 2017-01-26 | $6.07 | $8.60 | 11,650,700 | — | — |
| 2017-01-25 | $5.89 | $8.35 | 3,486,900 | — | — |
| 2017-01-24 | $5.91 | $8.38 | 3,617,800 | — | — |
| 2017-01-23 | $5.81 | $8.24 | 3,239,400 | — | — |
| 2017-01-20 | $5.87 | $8.32 | 3,886,700 | — | — |
| 2017-01-19 | $5.82 | $8.25 | 2,512,500 | — | — |
| 2017-01-18 | $5.91 | $8.38 | 3,085,800 | — | — |
| 2017-01-17 | $6.01 | $8.52 | 4,917,700 | — | — |
| 2017-01-13 | $5.92 | $8.39 | 2,445,600 | — | — |
| 2017-01-12 | $5.88 | $8.33 | 3,619,100 | — | — |
| 2017-01-11 | $5.88 | $8.33 | 5,554,000 | — | — |
| 2017-01-10 | $5.88 | $8.33 | 4,631,400 | — | — |
| 2017-01-09 | $5.87 | $8.32 | 4,024,300 | — | — |
| 2017-01-06 | $5.87 | $8.32 | 3,712,600 | — | — |
| 2017-01-05 | $5.87 | $8.32 | 2,299,200 | — | — |
| 2017-01-04 | $5.89 | $8.35 | 4,098,500 | — | — |
| 2017-01-03 | $5.78 | $8.19 | 3,294,200 | — | — |