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
- 1987-01-13 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 | $5.10 | $7.84 | 1,723,000 | — | — |
| 2017-12-28 | $5.14 | $7.91 | 1,371,100 | — | — |
| 2017-12-27 | $5.11 | $7.86 | 1,584,600 | — | — |
| 2017-12-26 | $5.20 | $8.00 | 924,400 | — | — |
| 2017-12-22 | $5.27 | $8.11 | 1,499,900 | — | — |
| 2017-12-21 | $5.35 | $8.23 | 4,051,600 | — | — |
| 2017-12-20 | $5.12 | $7.88 | 2,455,400 | — | — |
| 2017-12-19 | $4.97 | $7.64 | 3,994,600 | — | — |
| 2017-12-18 | $5.01 | $7.71 | 2,778,500 | — | — |
| 2017-12-15 | $4.99 | $7.68 | 12,577,200 | — | — |
| 2017-12-14 | $4.96 | $7.63 | 3,018,300 | — | — |
| 2017-12-13 | $4.94 | $7.60 | 2,153,600 | — | — |
| 2017-12-12 | $5.08 | $7.81 | 2,973,400 | — | — |
| 2017-12-11 | $5.09 | $7.83 | 1,540,300 | — | — |
| 2017-12-08 | $5.03 | $7.74 | 6,946,700 | — | — |
| 2017-12-07 | $5.04 | $7.75 | 1,509,700 | — | — |
| 2017-12-06 | $5.02 | $7.72 | 1,739,700 | — | — |
| 2017-12-05 | $5.00 | $7.69 | 1,754,400 | — | — |
| 2017-12-04 | $5.03 | $7.74 | 3,067,100 | — | — |
| 2017-12-01 | $5.08 | $7.81 | 1,843,500 | — | — |
| 2017-11-30 | $4.98 | $7.66 | 3,555,200 | — | — |
| 2017-11-29 | $5.14 | $7.91 | 2,081,800 | — | — |
| 2017-11-28 | $5.17 | $7.95 | 1,809,700 | — | — |
| 2017-11-27 | $4.89 | $7.52 | 1,621,300 | — | — |
| 2017-11-24 | $4.93 | $7.58 | 549,100 | — | — |
| 2017-11-22 | $5.00 | $7.69 | 1,063,000 | — | — |
| 2017-11-21 | $4.96 | $7.63 | 2,557,600 | — | — |
| 2017-11-20 | $4.83 | $7.43 | 1,877,700 | — | — |
| 2017-11-17 | $4.91 | $7.55 | 3,110,300 | — | — |
| 2017-11-16 | $4.84 | $7.45 | 2,679,700 | — | — |
| 2017-11-15 | $4.84 | $7.45 | 3,683,500 | — | — |
| 2017-11-14 | $4.75 | $7.31 | 3,039,400 | — | — |
| 2017-11-13 | $4.70 | $7.23 | 2,092,500 | — | — |
| 2017-11-10 | $4.77 | $7.34 | 1,374,000 | — | — |
| 2017-11-09 | $4.71 | $7.25 | 1,713,400 | — | — |
| 2017-11-08 | $4.75 | $7.31 | 3,245,300 | — | — |
| 2017-11-07 | $4.99 | $7.68 | 1,195,900 | — | — |
| 2017-11-06 | $5.15 | $7.92 | 1,253,400 | — | — |
| 2017-11-03 | $5.15 | $7.92 | 982,000 | — | — |
| 2017-11-02 | $5.12 | $7.88 | 911,400 | — | — |
| 2017-11-01 | $5.00 | $7.69 | 880,700 | — | — |
| 2017-10-31 | $5.15 | $7.92 | 2,285,900 | — | — |
| 2017-10-30 | $4.93 | $7.58 | 1,524,700 | — | — |
| 2017-10-27 | $5.18 | $7.97 | 1,622,100 | — | — |
| 2017-10-26 | $5.18 | $7.97 | 1,735,300 | — | — |
| 2017-10-25 | $5.04 | $7.75 | 1,360,500 | — | — |
| 2017-10-24 | $4.75 | $7.31 | 693,400 | — | — |
| 2017-10-23 | $4.71 | $7.25 | 1,323,700 | — | — |
| 2017-10-20 | $4.80 | $7.38 | 951,700 | — | — |
| 2017-10-19 | $4.79 | $7.37 | 824,100 | — | — |
| 2017-10-18 | $4.83 | $7.43 | 1,172,300 | — | — |
| 2017-10-17 | $4.77 | $7.34 | 1,692,800 | — | — |
| 2017-10-16 | $4.81 | $7.40 | 1,244,200 | — | — |
| 2017-10-13 | $4.66 | $7.17 | 1,385,200 | — | — |
| 2017-10-12 | $4.78 | $7.35 | 2,319,800 | — | — |
| 2017-10-11 | $4.95 | $7.61 | 2,124,300 | — | — |
| 2017-10-10 | $5.05 | $7.77 | 1,276,400 | — | — |
| 2017-10-09 | $5.14 | $7.91 | 1,731,000 | — | — |
| 2017-10-06 | $5.23 | $8.04 | 1,490,500 | — | — |
| 2017-10-05 | $5.13 | $7.89 | 4,404,800 | — | — |
| 2017-10-04 | $4.98 | $7.66 | 2,389,900 | — | — |
| 2017-10-03 | $5.09 | $7.83 | 3,850,200 | — | — |
| 2017-10-02 | $5.13 | $7.89 | 3,391,500 | — | — |
| 2017-09-29 | $5.12 | $7.88 | 2,050,400 | — | — |
| 2017-09-28 | $5.18 | $7.97 | 2,577,900 | — | — |
| 2017-09-27 | $4.97 | $7.64 | 4,635,600 | — | — |
| 2017-09-26 | $5.50 | $8.46 | 2,303,900 | — | — |
| 2017-09-25 | $5.52 | $8.49 | 2,388,100 | — | — |
| 2017-09-22 | $5.52 | $8.49 | 1,203,900 | — | — |
| 2017-09-21 | $5.57 | $8.57 | 1,067,600 | — | — |
| 2017-09-20 | $5.51 | $8.48 | 1,701,300 | — | — |
| 2017-09-19 | $5.58 | $8.58 | 2,088,500 | — | — |
| 2017-09-18 | $5.55 | $8.54 | 1,912,900 | — | — |
| 2017-09-15 | $5.73 | $8.81 | 4,375,300 | — | — |
| 2017-09-14 | $5.69 | $8.75 | 921,500 | — | — |
| 2017-09-13 | $5.72 | $8.80 | 1,067,600 | — | — |
| 2017-09-12 | $5.69 | $8.75 | 861,400 | — | — |
| 2017-09-11 | $5.59 | $8.60 | 878,200 | — | — |
| 2017-09-08 | $5.40 | $8.31 | 866,000 | — | — |
| 2017-09-07 | $5.42 | $8.34 | 1,219,600 | — | — |
| 2017-09-06 | $5.49 | $8.44 | 1,276,700 | — | — |
| 2017-09-05 | $5.37 | $8.26 | 1,460,400 | — | — |
| 2017-09-01 | $5.74 | $8.83 | 698,500 | — | — |
| 2017-08-31 | $5.68 | $8.74 | 891,000 | — | — |
| 2017-08-30 | $5.69 | $8.75 | 627,100 | — | — |
| 2017-08-29 | $5.64 | $8.68 | 846,000 | — | — |
| 2017-08-28 | $5.67 | $8.72 | 782,800 | — | — |
| 2017-08-25 | $5.72 | $8.80 | 951,600 | — | — |
| 2017-08-24 | $5.67 | $8.72 | 932,600 | — | — |
| 2017-08-23 | $5.54 | $8.52 | 597,200 | — | — |
| 2017-08-22 | $5.53 | $8.51 | 513,500 | — | — |
| 2017-08-21 | $5.46 | $8.40 | 559,600 | — | — |
| 2017-08-18 | $5.50 | $8.46 | 1,040,600 | — | — |
| 2017-08-17 | $5.45 | $8.38 | 957,200 | — | — |
| 2017-08-16 | $5.63 | $8.66 | 634,100 | — | — |
| 2017-08-15 | $5.69 | $8.75 | 819,100 | — | — |
| 2017-08-14 | $5.73 | $8.81 | 912,800 | — | — |
| 2017-08-11 | $5.61 | $8.63 | 1,769,900 | — | — |
| 2017-08-10 | $5.58 | $8.58 | 2,104,400 | — | — |
| 2017-08-09 | $5.71 | $8.78 | 1,960,700 | — | — |
| 2017-08-08 | $5.74 | $8.83 | 1,632,800 | — | — |
| 2017-08-07 | $5.81 | $8.94 | 1,357,500 | — | — |
| 2017-08-04 | $5.86 | $9.01 | 3,080,600 | — | — |
| 2017-08-03 | $5.82 | $8.95 | 12,065,300 | — | — |
| 2017-08-02 | $5.94 | $9.14 | 582,700 | — | — |
| 2017-08-01 | $5.89 | $9.06 | 871,500 | — | — |
| 2017-07-31 | $5.86 | $9.01 | 669,000 | — | — |
| 2017-07-28 | $6.02 | $9.26 | 945,100 | — | — |
| 2017-07-27 | $5.86 | $9.01 | 534,800 | — | — |
| 2017-07-26 | $5.80 | $8.92 | 623,400 | — | — |
| 2017-07-25 | $5.99 | $9.21 | 640,700 | — | — |
| 2017-07-24 | $5.85 | $9.00 | 989,400 | — | — |
| 2017-07-21 | $5.79 | $8.91 | 1,030,600 | — | — |
| 2017-07-20 | $5.94 | $9.14 | 406,500 | — | — |
| 2017-07-19 | $5.99 | $9.21 | 624,000 | — | — |
| 2017-07-18 | $5.92 | $9.11 | 633,400 | — | — |
| 2017-07-17 | $5.92 | $9.11 | 764,400 | — | — |
| 2017-07-14 | $5.90 | $9.08 | 566,200 | — | — |
| 2017-07-13 | $5.97 | $9.18 | 598,800 | — | — |
| 2017-07-12 | $6.01 | $9.24 | 555,300 | — | — |
| 2017-07-11 | $5.98 | $9.20 | 925,400 | — | — |
| 2017-07-10 | $6.01 | $9.24 | 1,265,500 | — | — |
| 2017-07-07 | $6.08 | $9.35 | 731,000 | — | — |
| 2017-07-06 | $6.00 | $9.23 | 1,220,900 | — | — |
| 2017-07-05 | $5.97 | $9.18 | 834,200 | — | — |
| 2017-07-03 | $6.02 | $9.26 | 710,700 | — | — |
| 2017-06-30 | $5.79 | $8.91 | 891,300 | — | — |
| 2017-06-29 | $5.78 | $8.89 | 1,263,900 | — | — |
| 2017-06-28 | $5.61 | $8.63 | 3,187,400 | — | — |
| 2017-06-27 | $5.62 | $8.64 | 1,877,000 | — | — |
| 2017-06-26 | $5.49 | $8.44 | 905,200 | — | — |
| 2017-06-23 | $5.49 | $8.44 | 5,591,100 | — | — |
| 2017-06-22 | $5.50 | $8.46 | 774,300 | — | — |
| 2017-06-21 | $5.48 | $8.43 | 1,168,100 | — | — |
| 2017-06-20 | $5.67 | $8.72 | 678,500 | — | — |
| 2017-06-19 | $5.73 | $8.81 | 862,800 | — | — |
| 2017-06-16 | $5.75 | $8.84 | 1,810,500 | — | — |
| 2017-06-15 | $5.71 | $8.78 | 612,000 | — | — |
| 2017-06-14 | $5.74 | $8.83 | 956,800 | — | — |
| 2017-06-13 | $5.78 | $8.89 | 949,800 | — | — |
| 2017-06-12 | $5.78 | $8.89 | 1,386,000 | — | — |
| 2017-06-09 | $5.74 | $8.83 | 1,886,700 | — | — |
| 2017-06-08 | $5.48 | $8.43 | 2,973,200 | — | — |
| 2017-06-07 | $5.30 | $8.15 | 1,757,100 | — | — |
| 2017-06-06 | $5.34 | $8.21 | 1,578,300 | — | — |
| 2017-06-05 | $5.44 | $8.37 | 1,632,200 | — | — |
| 2017-06-02 | $5.24 | $8.06 | 1,301,600 | — | — |
| 2017-06-01 | $5.33 | $8.20 | 976,400 | — | — |
| 2017-05-31 | $5.19 | $7.98 | 1,355,800 | — | — |
| 2017-05-30 | $5.28 | $8.12 | 965,700 | — | — |
| 2017-05-26 | $5.38 | $8.28 | 1,027,100 | — | — |
| 2017-05-25 | $5.40 | $8.31 | 982,300 | — | — |
| 2017-05-24 | $5.40 | $8.31 | 1,500,300 | — | — |
| 2017-05-23 | $5.52 | $8.49 | 1,114,400 | — | — |
| 2017-05-22 | $5.42 | $8.34 | 1,076,700 | — | — |
| 2017-05-19 | $5.42 | $8.34 | 1,677,700 | — | — |
| 2017-05-18 | $5.36 | $8.24 | 1,395,600 | — | — |
| 2017-05-17 | $5.32 | $8.18 | 2,106,600 | — | — |
| 2017-05-16 | $5.60 | $8.61 | 1,176,000 | — | — |
| 2017-05-15 | $5.69 | $8.75 | 1,101,300 | — | — |
| 2017-05-12 | $5.70 | $8.77 | 1,380,200 | — | — |
| 2017-05-11 | $5.71 | $8.78 | 2,574,700 | — | — |
| 2017-05-10 | $5.75 | $8.84 | 3,902,000 | — | — |
| 2017-05-09 | $5.92 | $9.11 | 1,124,500 | — | — |
| 2017-05-08 | $5.98 | $9.20 | 692,600 | — | — |
| 2017-05-05 | $5.98 | $9.20 | 559,500 | — | — |
| 2017-05-04 | $6.06 | $9.32 | 1,150,600 | — | — |
| 2017-05-03 | $6.12 | $9.41 | 2,366,800 | — | — |
| 2017-05-02 | $6.09 | $9.37 | 1,768,700 | — | — |
| 2017-05-01 | $6.04 | $9.29 | 1,221,300 | — | — |
| 2017-04-28 | $5.88 | $9.04 | 874,600 | — | — |
| 2017-04-27 | $6.01 | $9.24 | 972,800 | — | — |
| 2017-04-26 | $6.06 | $9.32 | 1,183,700 | — | — |
| 2017-04-25 | $5.82 | $8.95 | 1,944,800 | — | — |
| 2017-04-24 | $5.51 | $8.48 | 1,127,800 | — | — |
| 2017-04-21 | $5.40 | $8.31 | 789,200 | — | — |
| 2017-04-20 | $5.39 | $8.29 | 950,900 | — | — |
| 2017-04-19 | $5.31 | $8.17 | 554,700 | — | — |
| 2017-04-18 | $5.32 | $8.18 | 749,700 | — | — |
| 2017-04-17 | $5.34 | $8.21 | 1,125,900 | — | — |
| 2017-04-13 | $5.33 | $8.20 | 1,165,900 | — | — |
| 2017-04-12 | $5.52 | $8.49 | 1,152,100 | — | — |
| 2017-04-11 | $5.59 | $8.60 | 1,392,600 | — | — |
| 2017-04-10 | $5.53 | $8.51 | 650,300 | — | — |
| 2017-04-07 | $5.54 | $8.52 | 1,055,500 | — | — |
| 2017-04-06 | $5.66 | $8.71 | 1,353,600 | — | — |
| 2017-04-05 | $5.58 | $8.58 | 1,491,600 | — | — |
| 2017-04-04 | $5.70 | $8.77 | 1,237,900 | — | — |
| 2017-04-03 | $5.64 | $8.68 | 1,172,300 | — | — |
| 2017-03-31 | $5.65 | $8.69 | 1,359,900 | — | — |
| 2017-03-30 | $5.64 | $8.68 | 1,275,900 | — | — |
| 2017-03-29 | $5.49 | $8.44 | 830,000 | — | — |
| 2017-03-28 | $5.48 | $8.43 | 1,146,900 | — | — |
| 2017-03-27 | $5.44 | $8.37 | 987,000 | — | — |
| 2017-03-24 | $5.45 | $8.38 | 683,300 | — | — |
| 2017-03-23 | $5.46 | $8.40 | 924,400 | — | — |
| 2017-03-22 | $5.39 | $8.29 | 1,586,200 | — | — |
| 2017-03-21 | $5.41 | $8.32 | 1,993,000 | — | — |
| 2017-03-20 | $5.78 | $8.89 | 941,200 | — | — |
| 2017-03-17 | $5.98 | $9.20 | 6,828,300 | — | — |
| 2017-03-16 | $5.90 | $9.08 | 1,258,400 | — | — |
| 2017-03-15 | $5.71 | $8.78 | 1,685,500 | — | — |
| 2017-03-14 | $5.73 | $8.81 | 1,801,400 | — | — |
| 2017-03-13 | $5.97 | $9.18 | 1,146,300 | — | — |
| 2017-03-10 | $5.94 | $9.14 | 1,473,600 | — | — |
| 2017-03-09 | $6.06 | $9.32 | 1,243,000 | — | — |
| 2017-03-08 | $6.15 | $9.46 | 1,114,600 | — | — |
| 2017-03-07 | $6.22 | $9.57 | 1,033,500 | — | — |
| 2017-03-06 | $6.17 | $9.49 | 1,303,200 | — | — |
| 2017-03-03 | $6.30 | $9.69 | 966,800 | — | — |
| 2017-03-02 | $6.39 | $9.83 | 1,260,700 | — | — |
| 2017-03-01 | $6.54 | $10.06 | 2,862,200 | — | — |
| 2017-02-28 | $6.38 | $9.81 | 1,805,200 | — | — |
| 2017-02-27 | $6.55 | $10.08 | 1,510,200 | — | — |
| 2017-02-24 | $6.48 | $9.97 | 816,800 | — | — |
| 2017-02-23 | $6.59 | $10.14 | 1,837,600 | — | — |
| 2017-02-22 | $6.51 | $10.01 | 1,548,900 | — | — |
| 2017-02-21 | $6.54 | $10.06 | 1,272,700 | — | — |
| 2017-02-17 | $6.55 | $10.08 | 1,220,100 | — | — |
| 2017-02-16 | $6.55 | $10.08 | 1,209,200 | — | — |
| 2017-02-15 | $6.60 | $10.15 | 2,238,000 | — | — |
| 2017-02-14 | $6.56 | $10.09 | 2,643,500 | — | — |
| 2017-02-13 | $6.66 | $10.24 | 1,992,200 | — | — |
| 2017-02-10 | $6.62 | $10.18 | 4,099,600 | — | — |
| 2017-02-09 | $6.65 | $10.23 | 1,766,600 | — | — |
| 2017-02-08 | $6.63 | $10.20 | 1,780,600 | — | — |
| 2017-02-07 | $6.64 | $10.21 | 2,739,000 | — | — |
| 2017-02-06 | $6.60 | $10.15 | 3,280,400 | — | — |
| 2017-02-03 | $6.59 | $10.14 | 3,791,000 | — | — |
| 2017-02-02 | $6.44 | $9.91 | 17,165,700 | — | — |
| 2017-02-01 | $6.86 | $10.55 | 1,224,200 | — | — |
| 2017-01-31 | $6.72 | $10.34 | 950,500 | — | — |
| 2017-01-30 | $6.62 | $10.18 | 1,131,300 | — | — |
| 2017-01-27 | $6.73 | $10.35 | 1,203,600 | — | — |
| 2017-01-26 | $6.91 | $10.63 | 960,400 | — | — |
| 2017-01-25 | $6.88 | $10.58 | 861,300 | — | — |
| 2017-01-24 | $6.69 | $10.29 | 974,900 | — | — |
| 2017-01-23 | $6.54 | $10.06 | 634,200 | — | — |
| 2017-01-20 | $6.62 | $10.18 | 788,100 | — | — |
| 2017-01-19 | $6.46 | $9.94 | 689,600 | — | — |
| 2017-01-18 | $6.54 | $10.06 | 1,175,200 | — | — |
| 2017-01-17 | $6.46 | $9.94 | 781,800 | — | — |
| 2017-01-13 | $6.74 | $10.37 | 1,200,300 | — | — |
| 2017-01-12 | $6.69 | $10.29 | 1,375,100 | — | — |
| 2017-01-11 | $7.00 | $10.77 | 1,107,400 | — | — |
| 2017-01-10 | $7.00 | $10.77 | 1,461,700 | — | — |
| 2017-01-09 | $6.74 | $10.37 | 929,200 | — | — |
| 2017-01-06 | $6.83 | $10.51 | 869,900 | — | — |
| 2017-01-05 | $6.83 | $10.51 | 915,600 | — | — |
| 2017-01-04 | $6.91 | $10.63 | 928,000 | — | — |
| 2017-01-03 | $6.73 | $10.35 | 1,131,700 | — | — |