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
- 1980-03-17 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 | $4.30 | $8.83 | 2,578,400 | — | — |
| 2017-12-28 | $4.28 | $8.79 | 3,873,200 | — | — |
| 2017-12-27 | $4.31 | $8.85 | 6,900,500 | — | — |
| 2017-12-26 | $4.17 | $8.56 | 2,703,800 | — | — |
| 2017-12-22 | $4.05 | $8.32 | 1,986,500 | — | — |
| 2017-12-21 | $4.01 | $8.23 | 3,610,100 | — | — |
| 2017-12-20 | $4.06 | $8.34 | 3,828,700 | — | — |
| 2017-12-19 | $3.95 | $8.11 | 4,523,400 | — | — |
| 2017-12-18 | $4.05 | $8.32 | 4,664,600 | — | — |
| 2017-12-15 | $3.97 | $8.15 | 13,138,300 | — | — |
| 2017-12-14 | $3.80 | $7.80 | 4,977,700 | — | — |
| 2017-12-13 | $3.83 | $7.86 | 5,691,400 | — | — |
| 2017-12-12 | $3.71 | $7.62 | 4,572,900 | — | — |
| 2017-12-11 | $3.80 | $7.80 | 5,016,000 | — | — |
| 2017-12-08 | $3.76 | $7.72 | 2,528,800 | — | — |
| 2017-12-07 | $3.76 | $7.72 | 4,898,600 | — | — |
| 2017-12-06 | $3.76 | $7.72 | 6,854,100 | — | — |
| 2017-12-05 | $3.89 | $7.99 | 3,819,700 | — | — |
| 2017-12-04 | $4.04 | $8.30 | 3,455,400 | — | — |
| 2017-12-01 | $4.14 | $8.50 | 3,859,800 | — | — |
| 2017-11-30 | $4.23 | $8.69 | 4,716,800 | — | — |
| 2017-11-29 | $4.16 | $8.54 | 3,567,100 | — | — |
| 2017-11-28 | $4.19 | $8.60 | 2,583,300 | — | — |
| 2017-11-27 | $4.21 | $8.64 | 2,167,800 | — | — |
| 2017-11-24 | $4.08 | $8.38 | 1,760,900 | — | — |
| 2017-11-22 | $4.10 | $8.42 | 4,490,500 | — | — |
| 2017-11-21 | $3.99 | $8.19 | 2,973,100 | — | — |
| 2017-11-20 | $3.97 | $8.15 | 4,032,800 | — | — |
| 2017-11-17 | $4.05 | $8.32 | 4,854,500 | — | — |
| 2017-11-16 | $3.98 | $8.17 | 2,349,800 | — | — |
| 2017-11-15 | $3.87 | $7.95 | 4,183,200 | — | — |
| 2017-11-14 | $3.88 | $7.97 | 5,567,700 | — | — |
| 2017-11-13 | $3.84 | $7.89 | 5,392,300 | — | — |
| 2017-11-10 | $3.96 | $8.13 | 4,482,400 | — | — |
| 2017-11-09 | $3.97 | $8.15 | 5,417,100 | — | — |
| 2017-11-08 | $3.93 | $8.07 | 6,879,000 | — | — |
| 2017-11-07 | $4.01 | $8.23 | 4,171,400 | — | — |
| 2017-11-06 | $4.08 | $8.38 | 4,897,300 | — | — |
| 2017-11-03 | $3.96 | $8.13 | 3,314,900 | — | — |
| 2017-11-02 | $4.05 | $8.32 | 4,156,900 | — | — |
| 2017-11-01 | $3.99 | $8.19 | 3,756,200 | — | — |
| 2017-10-31 | $3.97 | $8.15 | 3,021,700 | — | — |
| 2017-10-30 | $4.01 | $8.23 | 3,758,500 | — | — |
| 2017-10-27 | $3.95 | $8.11 | 4,165,900 | — | — |
| 2017-10-26 | $3.95 | $8.11 | 5,694,900 | — | — |
| 2017-10-25 | $3.96 | $8.13 | 4,158,200 | — | — |
| 2017-10-24 | $3.91 | $8.03 | 6,574,700 | — | — |
| 2017-10-23 | $3.95 | $8.11 | 6,362,500 | — | — |
| 2017-10-20 | $3.97 | $8.15 | 8,682,300 | — | — |
| 2017-10-19 | $4.05 | $8.32 | 2,371,600 | — | — |
| 2017-10-18 | $4.02 | $8.25 | 8,141,700 | — | — |
| 2017-10-17 | $4.13 | $8.48 | 5,707,600 | — | — |
| 2017-10-16 | $4.10 | $8.42 | 5,775,300 | — | — |
| 2017-10-13 | $4.12 | $8.46 | 4,734,900 | — | — |
| 2017-10-12 | $4.02 | $8.25 | 4,299,400 | — | — |
| 2017-10-11 | $4.05 | $8.32 | 8,289,300 | — | — |
| 2017-10-10 | $4.16 | $8.54 | 2,471,600 | — | — |
| 2017-10-09 | $4.21 | $8.64 | 3,474,600 | — | — |
| 2017-10-06 | $4.23 | $8.69 | 3,905,200 | — | — |
| 2017-10-05 | $4.25 | $8.73 | 2,297,600 | — | — |
| 2017-10-04 | $4.31 | $8.85 | 2,007,100 | — | — |
| 2017-10-03 | $4.31 | $8.85 | 2,114,600 | — | — |
| 2017-10-02 | $4.24 | $8.71 | 2,206,500 | — | — |
| 2017-09-29 | $4.31 | $8.85 | 2,036,500 | — | — |
| 2017-09-28 | $4.31 | $8.85 | 2,920,500 | — | — |
| 2017-09-27 | $4.28 | $8.79 | 3,000,900 | — | — |
| 2017-09-26 | $4.33 | $8.89 | 3,233,500 | — | — |
| 2017-09-25 | $4.41 | $9.06 | 3,708,000 | — | — |
| 2017-09-22 | $4.30 | $8.83 | 3,114,500 | — | — |
| 2017-09-21 | $4.27 | $8.77 | 4,782,000 | — | — |
| 2017-09-20 | $4.25 | $8.73 | 5,909,500 | — | — |
| 2017-09-19 | $4.36 | $8.95 | 3,649,900 | — | — |
| 2017-09-18 | $4.27 | $8.77 | 4,181,300 | — | — |
| 2017-09-15 | $4.35 | $8.93 | 10,099,100 | — | — |
| 2017-09-14 | $4.42 | $9.08 | 4,613,800 | — | — |
| 2017-09-13 | $4.28 | $8.79 | 4,650,300 | — | — |
| 2017-09-12 | $4.44 | $9.12 | 3,524,000 | — | — |
| 2017-09-11 | $4.39 | $9.01 | 4,240,400 | — | — |
| 2017-09-08 | $4.52 | $9.28 | 6,083,900 | — | — |
| 2017-09-07 | $4.68 | $9.61 | 5,866,500 | — | — |
| 2017-09-06 | $4.56 | $9.30 | 5,536,500 | — | — |
| 2017-09-05 | $4.67 | $9.53 | 5,315,500 | — | — |
| 2017-09-01 | $4.45 | $9.08 | 2,359,000 | — | — |
| 2017-08-31 | $4.46 | $9.10 | 4,873,200 | — | — |
| 2017-08-30 | $4.40 | $8.98 | 2,888,500 | — | — |
| 2017-08-29 | $4.43 | $9.04 | 5,633,000 | — | — |
| 2017-08-28 | $4.36 | $8.89 | 5,763,800 | — | — |
| 2017-08-25 | $4.15 | $8.47 | 3,105,800 | — | — |
| 2017-08-24 | $4.12 | $8.40 | 4,834,300 | — | — |
| 2017-08-23 | $4.26 | $8.69 | 5,250,300 | — | — |
| 2017-08-22 | $4.28 | $8.73 | 5,704,800 | — | — |
| 2017-08-21 | $4.43 | $9.04 | 5,042,400 | — | — |
| 2017-08-18 | $4.32 | $8.81 | 11,275,900 | — | — |
| 2017-08-17 | $4.14 | $8.45 | 7,620,100 | — | — |
| 2017-08-16 | $4.00 | $8.16 | 4,834,700 | — | — |
| 2017-08-15 | $3.96 | $8.08 | 3,429,400 | — | — |
| 2017-08-14 | $4.11 | $8.38 | 3,040,200 | — | — |
| 2017-08-11 | $4.14 | $8.45 | 3,979,200 | — | — |
| 2017-08-10 | $4.07 | $8.30 | 5,964,100 | — | — |
| 2017-08-09 | $4.12 | $8.40 | 5,822,400 | — | — |
| 2017-08-08 | $4.01 | $8.18 | 3,581,300 | — | — |
| 2017-08-07 | $3.95 | $8.06 | 2,300,000 | — | — |
| 2017-08-04 | $3.99 | $8.14 | 3,976,800 | — | — |
| 2017-08-03 | $3.98 | $8.12 | 3,688,800 | — | — |
| 2017-08-02 | $3.95 | $8.06 | 3,990,100 | — | — |
| 2017-08-01 | $4.02 | $8.20 | 4,481,600 | — | — |
| 2017-07-31 | $3.99 | $8.14 | 6,506,000 | — | — |
| 2017-07-28 | $4.04 | $8.24 | 5,023,400 | — | — |
| 2017-07-27 | $3.85 | $7.85 | 6,450,200 | — | — |
| 2017-07-26 | $3.92 | $8.00 | 8,424,800 | — | — |
| 2017-07-25 | $3.73 | $7.61 | 4,226,900 | — | — |
| 2017-07-24 | $3.75 | $7.65 | 3,277,800 | — | — |
| 2017-07-21 | $3.78 | $7.71 | 2,807,200 | — | — |
| 2017-07-20 | $3.76 | $7.67 | 2,514,800 | — | — |
| 2017-07-19 | $3.81 | $7.77 | 3,708,400 | — | — |
| 2017-07-18 | $3.78 | $7.71 | 4,455,200 | — | — |
| 2017-07-17 | $3.81 | $7.77 | 5,599,200 | — | — |
| 2017-07-14 | $3.74 | $7.63 | 4,997,100 | — | — |
| 2017-07-13 | $3.66 | $7.47 | 4,740,200 | — | — |
| 2017-07-12 | $3.74 | $7.63 | 4,079,700 | — | — |
| 2017-07-11 | $3.70 | $7.55 | 5,025,300 | — | — |
| 2017-07-10 | $3.69 | $7.53 | 5,694,400 | — | — |
| 2017-07-07 | $3.46 | $7.06 | 5,299,600 | — | — |
| 2017-07-06 | $3.55 | $7.24 | 6,645,100 | — | — |
| 2017-07-05 | $3.56 | $7.26 | 6,757,200 | — | — |
| 2017-07-03 | $3.41 | $6.96 | 3,400,100 | — | — |
| 2017-06-30 | $3.48 | $7.10 | 7,336,100 | — | — |
| 2017-06-29 | $3.41 | $6.96 | 6,814,200 | — | — |
| 2017-06-28 | $3.55 | $7.24 | 4,479,800 | — | — |
| 2017-06-27 | $3.59 | $7.32 | 4,879,900 | — | — |
| 2017-06-26 | $3.61 | $7.36 | 4,136,100 | — | — |
| 2017-06-23 | $3.64 | $7.43 | 6,756,400 | — | — |
| 2017-06-22 | $3.62 | $7.38 | 6,848,300 | — | — |
| 2017-06-21 | $3.54 | $7.22 | 4,784,800 | — | — |
| 2017-06-20 | $3.42 | $6.98 | 4,046,700 | — | — |
| 2017-06-19 | $3.45 | $7.04 | 7,317,500 | — | — |
| 2017-06-16 | $3.42 | $6.98 | 54,243,200 | — | — |
| 2017-06-15 | $3.44 | $7.02 | 9,567,000 | — | — |
| 2017-06-14 | $3.52 | $7.18 | 12,600,000 | — | — |
| 2017-06-13 | $3.65 | $7.45 | 7,438,400 | — | — |
| 2017-06-12 | $3.67 | $7.49 | 6,538,300 | — | — |
| 2017-06-09 | $3.75 | $7.65 | 5,948,100 | — | — |
| 2017-06-08 | $3.80 | $7.75 | 8,644,700 | — | — |
| 2017-06-07 | $3.93 | $8.02 | 11,484,600 | — | — |
| 2017-06-06 | $4.07 | $8.30 | 15,810,600 | — | — |
| 2017-06-05 | $3.81 | $7.77 | 4,724,600 | — | — |
| 2017-06-02 | $3.68 | $7.51 | 5,132,000 | — | — |
| 2017-06-01 | $3.66 | $7.47 | 8,253,500 | — | — |
| 2017-05-31 | $3.58 | $7.30 | 6,096,400 | — | — |
| 2017-05-30 | $3.62 | $7.38 | 6,046,600 | — | — |
| 2017-05-26 | $3.81 | $7.77 | 5,947,000 | — | — |
| 2017-05-25 | $3.78 | $7.71 | 8,271,800 | — | — |
| 2017-05-24 | $3.88 | $7.91 | 10,873,900 | — | — |
| 2017-05-23 | $3.80 | $7.75 | 9,142,700 | — | — |
| 2017-05-22 | $3.87 | $7.89 | 7,806,200 | — | — |
| 2017-05-19 | $3.78 | $7.71 | 9,072,900 | — | — |
| 2017-05-18 | $3.72 | $7.59 | 9,388,400 | — | — |
| 2017-05-17 | $3.80 | $7.75 | 10,688,500 | — | — |
| 2017-05-16 | $3.64 | $7.43 | 6,756,400 | — | — |
| 2017-05-15 | $3.61 | $7.36 | 7,333,800 | — | — |
| 2017-05-12 | $3.61 | $7.36 | 8,727,700 | — | — |
| 2017-05-11 | $3.48 | $7.10 | 9,686,100 | — | — |
| 2017-05-10 | $3.33 | $6.79 | 8,217,500 | — | — |
| 2017-05-09 | $3.16 | $6.45 | 11,503,800 | — | — |
| 2017-05-08 | $3.14 | $6.41 | 13,207,600 | — | — |
| 2017-05-05 | $3.13 | $6.38 | 10,751,100 | — | — |
| 2017-05-04 | $3.10 | $6.32 | 8,656,100 | — | — |
| 2017-05-03 | $3.22 | $6.57 | 11,108,900 | — | — |
| 2017-05-02 | $3.22 | $6.57 | 9,261,500 | — | — |
| 2017-05-01 | $3.14 | $6.41 | 7,736,600 | — | — |
| 2017-04-28 | $3.25 | $6.63 | 9,395,900 | — | — |
| 2017-04-27 | $3.27 | $6.67 | 9,364,400 | — | — |
| 2017-04-26 | $3.40 | $6.94 | 17,541,100 | — | — |
| 2017-04-25 | $3.53 | $7.20 | 9,857,000 | — | — |
| 2017-04-24 | $3.60 | $7.34 | 10,948,500 | — | — |
| 2017-04-21 | $3.84 | $7.83 | 7,140,100 | — | — |
| 2017-04-20 | $3.92 | $8.00 | 6,470,100 | — | — |
| 2017-04-19 | $3.91 | $7.98 | 13,034,900 | — | — |
| 2017-04-18 | $4.06 | $8.28 | 9,735,700 | — | — |
| 2017-04-17 | $4.02 | $8.20 | 5,508,200 | — | — |
| 2017-04-13 | $4.05 | $8.26 | 19,202,500 | — | — |
| 2017-04-12 | $3.83 | $7.81 | 7,354,800 | — | — |
| 2017-04-11 | $3.78 | $7.71 | 8,011,700 | — | — |
| 2017-04-10 | $3.67 | $7.49 | 4,142,200 | — | — |
| 2017-04-07 | $3.73 | $7.61 | 6,072,200 | — | — |
| 2017-04-06 | $3.65 | $7.45 | 4,139,700 | — | — |
| 2017-04-05 | $3.73 | $7.61 | 5,254,500 | — | — |
| 2017-04-04 | $3.72 | $7.59 | 4,734,600 | — | — |
| 2017-04-03 | $3.62 | $7.38 | 4,660,700 | — | — |
| 2017-03-31 | $3.53 | $7.20 | 4,149,300 | — | — |
| 2017-03-30 | $3.48 | $7.10 | 5,559,400 | — | — |
| 2017-03-29 | $3.60 | $7.34 | 5,364,500 | — | — |
| 2017-03-28 | $3.56 | $7.26 | 6,348,800 | — | — |
| 2017-03-27 | $3.64 | $7.43 | 4,898,900 | — | — |
| 2017-03-24 | $3.52 | $7.18 | 4,904,900 | — | — |
| 2017-03-23 | $3.58 | $7.30 | 8,369,600 | — | — |
| 2017-03-22 | $3.60 | $7.34 | 4,953,500 | — | — |
| 2017-03-21 | $3.56 | $7.26 | 4,196,700 | — | — |
| 2017-03-20 | $3.50 | $7.14 | 4,294,400 | — | — |
| 2017-03-17 | $3.47 | $7.08 | 8,646,200 | — | — |
| 2017-03-16 | $3.47 | $7.08 | 8,218,800 | — | — |
| 2017-03-15 | $3.42 | $6.98 | 7,999,900 | — | — |
| 2017-03-14 | $3.12 | $6.36 | 9,888,100 | — | — |
| 2017-03-13 | $3.12 | $6.36 | 8,241,000 | — | — |
| 2017-03-10 | $3.01 | $6.14 | 8,629,900 | — | — |
| 2017-03-09 | $2.95 | $6.02 | 9,910,400 | — | — |
| 2017-03-08 | $3.04 | $6.20 | 8,085,000 | — | — |
| 2017-03-07 | $3.16 | $6.35 | 7,807,500 | — | — |
| 2017-03-06 | $3.11 | $6.25 | 7,429,100 | — | — |
| 2017-03-03 | $3.24 | $6.51 | 8,892,000 | — | — |
| 2017-03-02 | $3.05 | $6.13 | 6,175,300 | — | — |
| 2017-03-01 | $3.17 | $6.37 | 5,255,100 | — | — |
| 2017-02-28 | $3.09 | $6.21 | 12,312,900 | — | — |
| 2017-02-27 | $2.97 | $5.97 | 12,347,400 | — | — |
| 2017-02-24 | $3.25 | $6.53 | 8,294,800 | — | — |
| 2017-02-23 | $3.31 | $6.65 | 11,110,800 | — | — |
| 2017-02-22 | $3.22 | $6.47 | 7,937,400 | — | — |
| 2017-02-21 | $3.25 | $6.53 | 8,596,600 | — | — |
| 2017-02-17 | $3.27 | $6.57 | 7,756,700 | — | — |
| 2017-02-16 | $3.45 | $6.94 | 7,883,200 | — | — |
| 2017-02-15 | $3.47 | $6.98 | 6,549,900 | — | — |
| 2017-02-14 | $3.46 | $6.96 | 5,412,500 | — | — |
| 2017-02-13 | $3.41 | $6.85 | 5,188,600 | — | — |
| 2017-02-10 | $3.47 | $6.98 | 4,816,500 | — | — |
| 2017-02-09 | $3.34 | $6.71 | 16,679,900 | — | — |
| 2017-02-08 | $3.58 | $7.20 | 13,274,600 | — | — |
| 2017-02-07 | $3.61 | $7.26 | 5,124,000 | — | — |
| 2017-02-06 | $3.67 | $7.38 | 5,141,400 | — | — |
| 2017-02-03 | $3.58 | $7.20 | 5,044,300 | — | — |
| 2017-02-02 | $3.59 | $7.22 | 5,344,700 | — | — |
| 2017-02-01 | $3.50 | $7.04 | 4,486,800 | — | — |
| 2017-01-31 | $3.51 | $7.06 | 5,314,000 | — | — |
| 2017-01-30 | $3.39 | $6.81 | 5,279,600 | — | — |
| 2017-01-27 | $3.46 | $6.96 | 3,581,100 | — | — |
| 2017-01-26 | $3.42 | $6.87 | 5,889,300 | — | — |
| 2017-01-25 | $3.47 | $6.98 | 5,004,100 | — | — |
| 2017-01-24 | $3.56 | $7.16 | 7,896,800 | — | — |
| 2017-01-23 | $3.61 | $7.26 | 5,891,000 | — | — |
| 2017-01-20 | $3.47 | $6.98 | 5,937,300 | — | — |
| 2017-01-19 | $3.45 | $6.94 | 6,307,300 | — | — |
| 2017-01-18 | $3.50 | $7.04 | 8,707,500 | — | — |
| 2017-01-17 | $3.60 | $7.24 | 9,178,100 | — | — |
| 2017-01-13 | $3.44 | $6.92 | 4,298,400 | — | — |
| 2017-01-12 | $3.38 | $6.79 | 10,362,800 | — | — |
| 2017-01-11 | $3.26 | $6.55 | 6,236,100 | — | — |
| 2017-01-10 | $3.27 | $6.57 | 5,980,600 | — | — |
| 2017-01-09 | $3.29 | $6.61 | 8,650,300 | — | — |
| 2017-01-06 | $3.24 | $6.51 | 9,521,800 | — | — |
| 2017-01-05 | $3.43 | $6.90 | 9,674,300 | — | — |
| 2017-01-04 | $3.20 | $6.43 | 7,554,800 | — | — |
| 2017-01-03 | $3.23 | $6.49 | 7,533,300 | — | — |