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
- 2002-02-13 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 | $4.49 | $5.82 | 8,255,600 | — | — |
| 2017-12-28 | $4.54 | $5.89 | 7,757,600 | — | — |
| 2017-12-27 | $4.56 | $5.92 | 7,350,400 | — | — |
| 2017-12-26 | $4.63 | $6.00 | 12,936,800 | — | — |
| 2017-12-22 | $4.57 | $5.93 | 8,341,600 | — | — |
| 2017-12-21 | $4.61 | $5.99 | 11,448,400 | — | — |
| 2017-12-20 | $4.56 | $5.92 | 9,218,000 | — | — |
| 2017-12-19 | $4.60 | $5.97 | 9,014,800 | — | — |
| 2017-12-18 | $4.67 | $6.05 | 12,825,600 | — | — |
| 2017-12-15 | $4.59 | $5.95 | 15,500,800 | — | — |
| 2017-12-14 | $4.60 | $5.96 | 11,272,400 | — | — |
| 2017-12-13 | $4.67 | $6.06 | 12,346,400 | — | — |
| 2017-12-12 | $4.78 | $6.20 | 10,131,600 | — | — |
| 2017-12-11 | $4.77 | $6.19 | 14,610,000 | — | — |
| 2017-12-08 | $4.80 | $6.23 | 12,568,400 | — | — |
| 2017-12-07 | $4.66 | $6.04 | 13,109,200 | — | — |
| 2017-12-06 | $4.75 | $6.17 | 9,721,200 | — | — |
| 2017-12-05 | $4.82 | $6.25 | 12,323,600 | — | — |
| 2017-12-04 | $4.85 | $6.29 | 17,445,200 | — | — |
| 2017-12-01 | $4.69 | $6.09 | 15,327,600 | — | — |
| 2017-11-30 | $4.69 | $6.08 | 20,098,800 | — | — |
| 2017-11-29 | $4.88 | $6.21 | 25,909,200 | — | — |
| 2017-11-28 | $4.76 | $6.05 | 23,533,600 | — | — |
| 2017-11-27 | $4.54 | $5.78 | 23,387,200 | — | — |
| 2017-11-24 | $4.36 | $5.54 | 25,896,800 | — | — |
| 2017-11-22 | $4.34 | $5.53 | 80,569,600 | — | — |
| 2017-11-21 | $4.18 | $5.32 | 37,409,600 | — | — |
| 2017-11-20 | $4.11 | $5.23 | 15,186,800 | — | — |
| 2017-11-17 | $4.08 | $5.19 | 12,778,000 | — | — |
| 2017-11-16 | $4.05 | $5.15 | 19,420,400 | — | — |
| 2017-11-15 | $4.00 | $5.09 | 15,286,000 | — | — |
| 2017-11-14 | $4.05 | $5.15 | 14,071,200 | — | — |
| 2017-11-13 | $4.05 | $5.15 | 17,498,800 | — | — |
| 2017-11-10 | $4.11 | $5.23 | 23,149,600 | — | — |
| 2017-11-09 | $4.39 | $5.59 | 11,451,600 | — | — |
| 2017-11-08 | $4.30 | $5.47 | 8,921,600 | — | — |
| 2017-11-07 | $4.28 | $5.44 | 11,377,600 | — | — |
| 2017-11-06 | $4.46 | $5.67 | 12,196,000 | — | — |
| 2017-11-03 | $4.53 | $5.76 | 8,081,600 | — | — |
| 2017-11-02 | $4.63 | $5.89 | 11,618,400 | — | — |
| 2017-11-01 | $4.65 | $5.92 | 9,954,800 | — | — |
| 2017-10-31 | $4.67 | $5.95 | 8,775,600 | — | — |
| 2017-10-30 | $4.69 | $5.97 | 9,008,000 | — | — |
| 2017-10-27 | $4.84 | $6.15 | 8,920,800 | — | — |
| 2017-10-26 | $4.88 | $6.21 | 8,568,400 | — | — |
| 2017-10-25 | $4.90 | $6.24 | 10,313,600 | — | — |
| 2017-10-24 | $4.99 | $6.35 | 6,804,800 | — | — |
| 2017-10-23 | $5.07 | $6.45 | 6,814,400 | — | — |
| 2017-10-20 | $5.03 | $6.40 | 6,760,800 | — | — |
| 2017-10-19 | $5.01 | $6.38 | 5,086,400 | — | — |
| 2017-10-18 | $5.01 | $6.38 | 7,648,800 | — | — |
| 2017-10-17 | $4.92 | $6.25 | 5,004,400 | — | — |
| 2017-10-16 | $4.85 | $6.17 | 6,058,800 | — | — |
| 2017-10-13 | $4.93 | $6.27 | 4,371,600 | — | — |
| 2017-10-12 | $4.88 | $6.20 | 7,103,200 | — | — |
| 2017-10-11 | $4.90 | $6.23 | 9,236,000 | — | — |
| 2017-10-10 | $5.06 | $6.44 | 7,053,200 | — | — |
| 2017-10-09 | $5.04 | $6.41 | 7,199,600 | — | — |
| 2017-10-06 | $5.01 | $6.37 | 6,607,200 | — | — |
| 2017-10-05 | $5.13 | $6.53 | 4,584,000 | — | — |
| 2017-10-04 | $5.06 | $6.44 | 4,735,200 | — | — |
| 2017-10-03 | $5.05 | $6.43 | 5,561,200 | — | — |
| 2017-10-02 | $5.12 | $6.51 | 6,238,800 | — | — |
| 2017-09-29 | $5.17 | $6.57 | 6,262,800 | — | — |
| 2017-09-28 | $5.20 | $6.61 | 6,883,600 | — | — |
| 2017-09-27 | $5.21 | $6.63 | 8,193,600 | — | — |
| 2017-09-26 | $5.16 | $6.57 | 8,520,400 | — | — |
| 2017-09-25 | $5.11 | $6.50 | 4,635,200 | — | — |
| 2017-09-22 | $5.00 | $6.37 | 4,003,600 | — | — |
| 2017-09-21 | $4.97 | $6.33 | 5,662,000 | — | — |
| 2017-09-20 | $5.03 | $6.39 | 4,860,000 | — | — |
| 2017-09-19 | $5.05 | $6.42 | 5,441,200 | — | — |
| 2017-09-18 | $5.04 | $6.42 | 8,383,600 | — | — |
| 2017-09-15 | $5.07 | $6.45 | 10,021,600 | — | — |
| 2017-09-14 | $5.02 | $6.39 | 7,686,800 | — | — |
| 2017-09-13 | $5.01 | $6.37 | 7,023,600 | — | — |
| 2017-09-12 | $4.88 | $6.21 | 13,388,000 | — | — |
| 2017-09-11 | $4.80 | $6.11 | 8,818,400 | — | — |
| 2017-09-08 | $4.79 | $6.09 | 8,876,800 | — | — |
| 2017-09-07 | $4.71 | $6.00 | 11,212,000 | — | — |
| 2017-09-06 | $4.84 | $6.03 | 11,683,200 | — | — |
| 2017-09-05 | $4.74 | $5.91 | 10,584,000 | — | — |
| 2017-09-01 | $4.67 | $5.82 | 9,377,200 | — | — |
| 2017-08-31 | $4.63 | $5.77 | 10,518,400 | — | — |
| 2017-08-30 | $4.70 | $5.86 | 8,840,400 | — | — |
| 2017-08-29 | $4.69 | $5.85 | 18,670,800 | — | — |
| 2017-08-28 | $4.79 | $5.97 | 20,913,600 | — | — |
| 2017-08-25 | $4.85 | $6.05 | 82,002,800 | — | — |
| 2017-08-24 | $5.45 | $6.79 | 16,938,400 | — | — |
| 2017-08-23 | $5.37 | $6.70 | 9,731,600 | — | — |
| 2017-08-22 | $5.41 | $6.75 | 9,895,200 | — | — |
| 2017-08-21 | $5.25 | $6.54 | 6,532,400 | — | — |
| 2017-08-18 | $5.31 | $6.62 | 8,494,000 | — | — |
| 2017-08-17 | $5.28 | $6.58 | 7,758,400 | — | — |
| 2017-08-16 | $5.35 | $6.67 | 9,757,600 | — | — |
| 2017-08-15 | $5.23 | $6.53 | 15,553,600 | — | — |
| 2017-08-14 | $5.46 | $6.81 | 6,135,600 | — | — |
| 2017-08-11 | $5.44 | $6.79 | 6,477,200 | — | — |
| 2017-08-10 | $5.37 | $6.70 | 6,085,200 | — | — |
| 2017-08-09 | $5.52 | $6.89 | 6,014,000 | — | — |
| 2017-08-08 | $5.49 | $6.84 | 5,690,000 | — | — |
| 2017-08-07 | $5.54 | $6.91 | 5,110,400 | — | — |
| 2017-08-04 | $5.48 | $6.84 | 4,544,400 | — | — |
| 2017-08-03 | $5.42 | $6.75 | 4,191,600 | — | — |
| 2017-08-02 | $5.35 | $6.67 | 4,464,400 | — | — |
| 2017-08-01 | $5.34 | $6.66 | 12,236,400 | — | — |
| 2017-07-31 | $5.42 | $6.76 | 5,477,600 | — | — |
| 2017-07-28 | $5.38 | $6.70 | 4,938,800 | — | — |
| 2017-07-27 | $5.43 | $6.77 | 15,353,600 | — | — |
| 2017-07-26 | $5.26 | $6.56 | 7,079,600 | — | — |
| 2017-07-25 | $5.32 | $6.63 | 8,422,000 | — | — |
| 2017-07-24 | $5.20 | $6.49 | 6,337,200 | — | — |
| 2017-07-21 | $5.20 | $6.48 | 14,301,600 | — | — |
| 2017-07-20 | $5.28 | $6.58 | 7,422,800 | — | — |
| 2017-07-19 | $5.34 | $6.66 | 3,891,600 | — | — |
| 2017-07-18 | $5.27 | $6.58 | 4,412,800 | — | — |
| 2017-07-17 | $5.32 | $6.64 | 6,917,200 | — | — |
| 2017-07-14 | $5.26 | $6.56 | 4,919,600 | — | — |
| 2017-07-13 | $5.29 | $6.60 | 6,997,600 | — | — |
| 2017-07-12 | $5.25 | $6.55 | 4,348,000 | — | — |
| 2017-07-11 | $5.24 | $6.54 | 4,670,800 | — | — |
| 2017-07-10 | $5.22 | $6.51 | 6,586,000 | — | — |
| 2017-07-07 | $5.23 | $6.52 | 7,423,600 | — | — |
| 2017-07-06 | $5.28 | $6.59 | 6,033,200 | — | — |
| 2017-07-05 | $5.38 | $6.71 | 10,736,800 | — | — |
| 2017-07-03 | $5.40 | $6.74 | 5,637,600 | — | — |
| 2017-06-30 | $5.40 | $6.74 | 4,604,400 | — | — |
| 2017-06-29 | $5.40 | $6.74 | 6,932,800 | — | — |
| 2017-06-28 | $5.38 | $6.71 | 12,645,600 | — | — |
| 2017-06-27 | $5.35 | $6.67 | 6,988,800 | — | — |
| 2017-06-26 | $5.28 | $6.59 | 9,228,800 | — | — |
| 2017-06-23 | $5.16 | $6.44 | 6,991,200 | — | — |
| 2017-06-22 | $5.14 | $6.41 | 16,845,600 | — | — |
| 2017-06-21 | $5.12 | $6.38 | 8,776,800 | — | — |
| 2017-06-20 | $5.16 | $6.44 | 7,184,800 | — | — |
| 2017-06-19 | $5.20 | $6.49 | 8,533,600 | — | — |
| 2017-06-16 | $5.15 | $6.42 | 14,732,000 | — | — |
| 2017-06-15 | $5.31 | $6.62 | 9,284,400 | — | — |
| 2017-06-14 | $5.41 | $6.75 | 9,924,400 | — | — |
| 2017-06-13 | $5.50 | $6.85 | 7,673,600 | — | — |
| 2017-06-12 | $5.43 | $6.77 | 13,127,600 | — | — |
| 2017-06-09 | $5.50 | $6.86 | 11,822,800 | — | — |
| 2017-06-08 | $5.34 | $6.66 | 14,475,200 | — | — |
| 2017-06-07 | $5.51 | $6.87 | 8,619,200 | — | — |
| 2017-06-06 | $5.48 | $6.83 | 12,421,600 | — | — |
| 2017-06-05 | $5.62 | $7.01 | 7,822,800 | — | — |
| 2017-06-02 | $5.67 | $6.95 | 9,402,000 | — | — |
| 2017-06-01 | $5.70 | $6.98 | 14,764,000 | — | — |
| 2017-05-31 | $5.54 | $6.79 | 21,626,000 | — | — |
| 2017-05-30 | $5.64 | $6.92 | 22,719,600 | — | — |
| 2017-05-26 | $5.56 | $6.81 | 56,848,000 | — | — |
| 2017-05-25 | $5.91 | $7.24 | 30,954,000 | — | — |
| 2017-05-24 | $5.68 | $6.96 | 9,792,400 | — | — |
| 2017-05-23 | $5.67 | $6.95 | 22,539,200 | — | — |
| 2017-05-22 | $6.01 | $7.37 | 9,823,600 | — | — |
| 2017-05-19 | $6.06 | $7.43 | 10,678,400 | — | — |
| 2017-05-18 | $5.95 | $7.29 | 6,992,800 | — | — |
| 2017-05-17 | $5.96 | $7.31 | 8,830,800 | — | — |
| 2017-05-16 | $6.12 | $7.50 | 8,138,800 | — | — |
| 2017-05-15 | $6.09 | $7.47 | 8,557,600 | — | — |
| 2017-05-12 | $6.01 | $7.37 | 7,281,200 | — | — |
| 2017-05-11 | $6.09 | $7.47 | 12,190,800 | — | — |
| 2017-05-10 | $6.24 | $7.65 | 9,637,200 | — | — |
| 2017-05-09 | $6.12 | $7.51 | 7,800,000 | — | — |
| 2017-05-08 | $6.10 | $7.48 | 8,862,800 | — | — |
| 2017-05-05 | $6.00 | $7.36 | 4,682,400 | — | — |
| 2017-05-04 | $5.89 | $7.23 | 5,856,000 | — | — |
| 2017-05-03 | $5.99 | $7.35 | 12,509,200 | — | — |
| 2017-05-02 | $5.86 | $7.19 | 7,152,800 | — | — |
| 2017-05-01 | $5.70 | $6.98 | 10,979,200 | — | — |
| 2017-04-28 | $5.67 | $6.96 | 12,417,200 | — | — |
| 2017-04-27 | $5.78 | $7.08 | 11,881,200 | — | — |
| 2017-04-26 | $5.91 | $7.25 | 8,846,400 | — | — |
| 2017-04-25 | $5.85 | $7.17 | 5,766,800 | — | — |
| 2017-04-24 | $5.81 | $7.12 | 10,865,600 | — | — |
| 2017-04-21 | $5.80 | $7.11 | 7,064,800 | — | — |
| 2017-04-20 | $5.80 | $7.11 | 7,626,400 | — | — |
| 2017-04-19 | $5.70 | $6.98 | 6,722,000 | — | — |
| 2017-04-18 | $5.71 | $7.00 | 7,945,200 | — | — |
| 2017-04-17 | $5.72 | $7.02 | 14,218,000 | — | — |
| 2017-04-13 | $5.60 | $6.86 | 14,654,400 | — | — |
| 2017-04-12 | $5.52 | $6.77 | 7,532,400 | — | — |
| 2017-04-11 | $5.53 | $6.78 | 10,873,600 | — | — |
| 2017-04-10 | $5.47 | $6.71 | 9,381,200 | — | — |
| 2017-04-07 | $5.42 | $6.64 | 15,018,000 | — | — |
| 2017-04-06 | $5.46 | $6.70 | 13,184,800 | — | — |
| 2017-04-05 | $5.44 | $6.67 | 8,675,600 | — | — |
| 2017-04-04 | $5.50 | $6.74 | 8,948,000 | — | — |
| 2017-04-03 | $5.50 | $6.75 | 10,836,400 | — | — |
| 2017-03-31 | $5.64 | $6.91 | 11,736,800 | — | — |
| 2017-03-30 | $5.62 | $6.89 | 8,888,000 | — | — |
| 2017-03-29 | $5.49 | $6.73 | 13,033,200 | — | — |
| 2017-03-28 | $5.43 | $6.66 | 17,114,400 | — | — |
| 2017-03-27 | $5.21 | $6.39 | 27,849,200 | — | — |
| 2017-03-24 | $5.18 | $6.35 | 63,778,400 | — | — |
| 2017-03-23 | $5.99 | $7.35 | 18,648,800 | — | — |
| 2017-03-22 | $6.02 | $7.39 | 8,168,000 | — | — |
| 2017-03-21 | $6.00 | $7.36 | 11,402,000 | — | — |
| 2017-03-20 | $5.97 | $7.32 | 16,464,800 | — | — |
| 2017-03-17 | $6.16 | $7.56 | 21,716,400 | — | — |
| 2017-03-16 | $6.07 | $7.44 | 12,534,000 | — | — |
| 2017-03-15 | $6.17 | $7.56 | 11,586,000 | — | — |
| 2017-03-14 | $6.14 | $7.53 | 7,399,200 | — | — |
| 2017-03-13 | $6.05 | $7.42 | 15,760,400 | — | — |
| 2017-03-10 | $6.30 | $7.72 | 12,197,600 | — | — |
| 2017-03-09 | $6.25 | $7.55 | 9,594,800 | — | — |
| 2017-03-08 | $6.25 | $7.55 | 9,521,600 | — | — |
| 2017-03-07 | $6.17 | $7.45 | 9,258,400 | — | — |
| 2017-03-06 | $6.23 | $7.52 | 9,102,400 | — | — |
| 2017-03-03 | $6.32 | $7.63 | 7,311,600 | — | — |
| 2017-03-02 | $6.25 | $7.54 | 9,901,600 | — | — |
| 2017-03-01 | $6.12 | $7.39 | 13,366,000 | — | — |
| 2017-02-28 | $6.11 | $7.38 | 31,031,600 | — | — |
| 2017-02-27 | $6.63 | $8.01 | 9,205,200 | — | — |
| 2017-02-24 | $6.57 | $7.94 | 7,966,800 | — | — |
| 2017-02-23 | $6.39 | $7.72 | 9,848,800 | — | — |
| 2017-02-22 | $6.57 | $7.93 | 5,510,800 | — | — |
| 2017-02-21 | $6.56 | $7.92 | 10,881,200 | — | — |
| 2017-02-17 | $6.39 | $7.72 | 4,966,800 | — | — |
| 2017-02-16 | $6.36 | $7.68 | 7,183,200 | — | — |
| 2017-02-15 | $6.45 | $7.78 | 8,586,800 | — | — |
| 2017-02-14 | $6.44 | $7.77 | 6,170,800 | — | — |
| 2017-02-13 | $6.34 | $7.66 | 5,883,200 | — | — |
| 2017-02-10 | $6.42 | $7.75 | 6,084,000 | — | — |
| 2017-02-09 | $6.35 | $7.67 | 5,953,200 | — | — |
| 2017-02-08 | $6.20 | $7.49 | 5,553,600 | — | — |
| 2017-02-07 | $6.16 | $7.44 | 8,718,400 | — | — |
| 2017-02-06 | $6.17 | $7.45 | 6,818,400 | — | — |
| 2017-02-03 | $6.19 | $7.47 | 8,970,800 | — | — |
| 2017-02-02 | $6.10 | $7.36 | 6,607,200 | — | — |
| 2017-02-01 | $6.08 | $7.34 | 7,011,600 | — | — |
| 2017-01-31 | $6.12 | $7.39 | 6,387,600 | — | — |
| 2017-01-30 | $6.05 | $7.30 | 6,925,200 | — | — |
| 2017-01-27 | $6.08 | $7.34 | 10,677,600 | — | — |
| 2017-01-26 | $6.06 | $7.31 | 12,641,200 | — | — |
| 2017-01-25 | $6.04 | $7.30 | 7,550,800 | — | — |
| 2017-01-24 | $5.97 | $7.21 | 11,402,400 | — | — |
| 2017-01-23 | $5.98 | $7.23 | 8,745,200 | — | — |
| 2017-01-20 | $5.90 | $7.12 | 10,264,400 | — | — |
| 2017-01-19 | $5.83 | $7.04 | 8,009,600 | — | — |
| 2017-01-18 | $5.87 | $7.09 | 8,723,600 | — | — |
| 2017-01-17 | $5.84 | $7.05 | 19,933,600 | — | — |
| 2017-01-13 | $5.68 | $6.86 | 59,295,600 | — | — |
| 2017-01-12 | $6.18 | $7.46 | 10,572,800 | — | — |
| 2017-01-11 | $6.15 | $7.43 | 10,173,600 | — | — |
| 2017-01-10 | $6.16 | $7.44 | 8,972,400 | — | — |
| 2017-01-09 | $6.12 | $7.39 | 6,586,800 | — | — |
| 2017-01-06 | $6.13 | $7.40 | 9,334,400 | — | — |
| 2017-01-05 | $6.25 | $7.55 | 12,150,800 | — | — |
| 2017-01-04 | $6.48 | $7.83 | 8,977,200 | — | — |
| 2017-01-03 | $6.34 | $7.66 | 7,765,600 | — | — |