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 | $3.97 | $4.24 | 2,659,000 | — | — |
| 2017-12-28 | $4.03 | $4.31 | 2,475,300 | — | — |
| 2017-12-27 | $4.01 | $4.29 | 3,854,700 | — | — |
| 2017-12-26 | $4.12 | $4.40 | 3,096,000 | — | — |
| 2017-12-22 | $4.05 | $4.33 | 3,215,900 | — | — |
| 2017-12-21 | $3.95 | $4.22 | 4,011,900 | — | — |
| 2017-12-20 | $3.98 | $4.25 | 4,626,000 | — | — |
| 2017-12-19 | $3.95 | $4.22 | 5,507,600 | — | — |
| 2017-12-18 | $3.91 | $4.18 | 4,184,500 | — | — |
| 2017-12-15 | $3.91 | $4.18 | 10,229,300 | — | — |
| 2017-12-14 | $3.81 | $4.07 | 4,993,800 | — | — |
| 2017-12-13 | $3.80 | $4.06 | 5,884,300 | — | — |
| 2017-12-12 | $3.59 | $3.84 | 3,265,400 | — | — |
| 2017-12-11 | $3.62 | $3.87 | 4,361,300 | — | — |
| 2017-12-08 | $3.57 | $3.82 | 5,952,900 | — | — |
| 2017-12-07 | $3.46 | $3.70 | 4,296,700 | — | — |
| 2017-12-06 | $3.54 | $3.78 | 3,749,700 | — | — |
| 2017-12-05 | $3.60 | $3.85 | 4,594,200 | — | — |
| 2017-12-04 | $3.68 | $3.93 | 5,157,500 | — | — |
| 2017-12-01 | $3.72 | $3.98 | 4,698,600 | — | — |
| 2017-11-30 | $3.74 | $4.00 | 5,300,200 | — | — |
| 2017-11-29 | $3.73 | $3.99 | 2,453,800 | — | — |
| 2017-11-28 | $3.80 | $4.06 | 2,653,400 | — | — |
| 2017-11-27 | $3.83 | $4.09 | 3,099,500 | — | — |
| 2017-11-24 | $3.85 | $4.11 | 1,523,800 | — | — |
| 2017-11-22 | $3.88 | $4.15 | 3,437,100 | — | — |
| 2017-11-21 | $3.92 | $4.19 | 3,191,600 | — | — |
| 2017-11-20 | $3.85 | $4.11 | 4,594,700 | — | — |
| 2017-11-17 | $3.88 | $4.14 | 6,917,100 | — | — |
| 2017-11-16 | $3.96 | $4.23 | 3,877,700 | — | — |
| 2017-11-15 | $3.95 | $4.22 | 7,398,300 | — | — |
| 2017-11-14 | $3.75 | $4.00 | 11,886,500 | — | — |
| 2017-11-13 | $3.93 | $4.20 | 6,824,600 | — | — |
| 2017-11-10 | $4.04 | $4.31 | 5,914,200 | — | — |
| 2017-11-09 | $4.19 | $4.47 | 12,399,900 | — | — |
| 2017-11-08 | $4.61 | $4.92 | 3,015,600 | — | — |
| 2017-11-07 | $4.59 | $4.90 | 8,446,000 | — | — |
| 2017-11-06 | $4.51 | $4.82 | 4,715,200 | — | — |
| 2017-11-03 | $4.45 | $4.75 | 4,131,900 | — | — |
| 2017-11-02 | $4.58 | $4.89 | 4,474,300 | — | — |
| 2017-11-01 | $4.63 | $4.94 | 4,701,900 | — | — |
| 2017-10-31 | $4.72 | $5.04 | 4,198,800 | — | — |
| 2017-10-30 | $4.84 | $5.17 | 3,547,700 | — | — |
| 2017-10-27 | $4.76 | $5.08 | 5,558,600 | — | — |
| 2017-10-26 | $4.84 | $5.17 | 5,459,500 | — | — |
| 2017-10-25 | $5.06 | $5.40 | 3,269,200 | — | — |
| 2017-10-24 | $5.01 | $5.35 | 2,414,700 | — | — |
| 2017-10-23 | $5.01 | $5.35 | 2,593,300 | — | — |
| 2017-10-20 | $5.00 | $5.34 | 3,030,700 | — | — |
| 2017-10-19 | $5.06 | $5.40 | 2,372,800 | — | — |
| 2017-10-18 | $5.03 | $5.37 | 2,545,300 | — | — |
| 2017-10-17 | $5.05 | $5.39 | 3,281,400 | — | — |
| 2017-10-16 | $5.21 | $5.56 | 2,771,100 | — | — |
| 2017-10-13 | $5.25 | $5.61 | 2,317,300 | — | — |
| 2017-10-12 | $5.22 | $5.57 | 1,537,100 | — | — |
| 2017-10-11 | $5.22 | $5.57 | 2,689,900 | — | — |
| 2017-10-10 | $5.23 | $5.59 | 2,799,000 | — | — |
| 2017-10-09 | $5.36 | $5.72 | 3,723,400 | — | — |
| 2017-10-06 | $5.31 | $5.67 | 3,998,000 | — | — |
| 2017-10-05 | $5.17 | $5.52 | 3,206,900 | — | — |
| 2017-10-04 | $5.29 | $5.65 | 3,257,100 | — | — |
| 2017-10-03 | $5.21 | $5.56 | 3,425,900 | — | — |
| 2017-10-02 | $5.11 | $5.46 | 4,504,600 | — | — |
| 2017-09-29 | $5.02 | $5.36 | 2,824,500 | — | — |
| 2017-09-28 | $4.99 | $5.33 | 3,993,800 | — | — |
| 2017-09-27 | $5.08 | $5.43 | 3,884,500 | — | — |
| 2017-09-26 | $4.99 | $5.33 | 5,024,100 | — | — |
| 2017-09-25 | $5.12 | $5.47 | 4,590,600 | — | — |
| 2017-09-22 | $5.13 | $5.48 | 2,442,100 | — | — |
| 2017-09-21 | $5.10 | $5.45 | 3,699,400 | — | — |
| 2017-09-20 | $5.06 | $5.40 | 5,769,100 | — | — |
| 2017-09-19 | $5.13 | $5.48 | 3,836,900 | — | — |
| 2017-09-18 | $5.00 | $5.34 | 3,353,600 | — | — |
| 2017-09-15 | $5.06 | $5.40 | 12,741,000 | — | — |
| 2017-09-14 | $5.09 | $5.44 | 3,034,200 | — | — |
| 2017-09-13 | $5.07 | $5.41 | 3,916,200 | — | — |
| 2017-09-12 | $5.21 | $5.56 | 3,665,700 | — | — |
| 2017-09-11 | $5.13 | $5.48 | 4,522,900 | — | — |
| 2017-09-08 | $5.23 | $5.59 | 5,623,400 | — | — |
| 2017-09-07 | $5.46 | $5.83 | 4,004,400 | — | — |
| 2017-09-06 | $5.46 | $5.83 | 4,590,500 | — | — |
| 2017-09-05 | $5.46 | $5.83 | 4,472,300 | — | — |
| 2017-09-01 | $5.33 | $5.69 | 2,960,100 | — | — |
| 2017-08-31 | $5.28 | $5.64 | 3,761,200 | — | — |
| 2017-08-30 | $5.15 | $5.50 | 2,740,800 | — | — |
| 2017-08-29 | $5.26 | $5.62 | 5,377,400 | — | — |
| 2017-08-28 | $5.31 | $5.67 | 4,552,600 | — | — |
| 2017-08-25 | $5.01 | $5.35 | 2,810,500 | — | — |
| 2017-08-24 | $5.08 | $5.43 | 2,817,000 | — | — |
| 2017-08-23 | $5.06 | $5.40 | 3,112,100 | — | — |
| 2017-08-22 | $5.00 | $5.34 | 2,973,200 | — | — |
| 2017-08-21 | $4.97 | $5.31 | 3,403,600 | — | — |
| 2017-08-18 | $4.87 | $5.20 | 4,648,200 | — | — |
| 2017-08-17 | $4.86 | $5.19 | 3,394,800 | — | — |
| 2017-08-16 | $4.85 | $5.18 | 3,860,100 | — | — |
| 2017-08-15 | $4.73 | $5.05 | 2,854,800 | — | — |
| 2017-08-14 | $4.87 | $5.20 | 3,522,300 | — | — |
| 2017-08-11 | $5.01 | $5.35 | 4,021,600 | — | — |
| 2017-08-10 | $5.00 | $5.34 | 5,610,700 | — | — |
| 2017-08-09 | $5.03 | $5.37 | 4,264,200 | — | — |
| 2017-08-08 | $4.84 | $5.17 | 3,690,000 | — | — |
| 2017-08-07 | $4.89 | $5.22 | 4,456,400 | — | — |
| 2017-08-04 | $5.00 | $5.34 | 4,833,200 | — | — |
| 2017-08-03 | $5.09 | $5.43 | 6,912,600 | — | — |
| 2017-08-02 | $5.43 | $5.80 | 4,695,300 | — | — |
| 2017-08-01 | $5.54 | $5.91 | 4,392,100 | — | — |
| 2017-07-31 | $5.41 | $5.77 | 2,903,800 | — | — |
| 2017-07-28 | $5.38 | $5.74 | 3,348,400 | — | — |
| 2017-07-27 | $5.27 | $5.62 | 6,047,300 | — | — |
| 2017-07-26 | $5.45 | $5.82 | 4,898,000 | — | — |
| 2017-07-25 | $5.19 | $5.54 | 4,661,800 | — | — |
| 2017-07-24 | $5.21 | $5.56 | 2,247,100 | — | — |
| 2017-07-21 | $5.38 | $5.74 | 2,938,400 | — | — |
| 2017-07-20 | $5.27 | $5.62 | 2,334,000 | — | — |
| 2017-07-19 | $5.25 | $5.60 | 1,966,700 | — | — |
| 2017-07-18 | $5.23 | $5.58 | 3,579,000 | — | — |
| 2017-07-17 | $5.30 | $5.66 | 3,572,600 | — | — |
| 2017-07-14 | $5.19 | $5.54 | 5,551,900 | — | — |
| 2017-07-13 | $5.03 | $5.37 | 4,493,900 | — | — |
| 2017-07-12 | $5.26 | $5.61 | 4,223,000 | — | — |
| 2017-07-11 | $5.18 | $5.53 | 4,113,900 | — | — |
| 2017-07-10 | $5.20 | $5.55 | 5,411,400 | — | — |
| 2017-07-07 | $4.97 | $5.30 | 5,562,800 | — | — |
| 2017-07-06 | $4.94 | $5.27 | 3,932,400 | — | — |
| 2017-07-05 | $4.99 | $5.33 | 4,157,900 | — | — |
| 2017-07-03 | $4.91 | $5.24 | 3,492,800 | — | — |
| 2017-06-30 | $5.10 | $5.44 | 3,814,600 | — | — |
| 2017-06-29 | $5.09 | $5.43 | 3,456,700 | — | — |
| 2017-06-28 | $5.27 | $5.62 | 3,908,700 | — | — |
| 2017-06-27 | $5.17 | $5.52 | 4,321,200 | — | — |
| 2017-06-26 | $5.31 | $5.67 | 5,298,300 | — | — |
| 2017-06-23 | $5.32 | $5.68 | 5,956,400 | — | — |
| 2017-06-22 | $5.36 | $5.72 | 4,910,100 | — | — |
| 2017-06-21 | $5.19 | $5.54 | 4,662,100 | — | — |
| 2017-06-20 | $5.11 | $5.45 | 4,188,300 | — | — |
| 2017-06-19 | $5.18 | $5.53 | 7,566,500 | — | — |
| 2017-06-16 | $5.06 | $5.40 | 31,313,600 | — | — |
| 2017-06-15 | $5.05 | $5.39 | 9,171,100 | — | — |
| 2017-06-14 | $5.30 | $5.66 | 8,140,200 | — | — |
| 2017-06-13 | $5.54 | $5.91 | 7,274,200 | — | — |
| 2017-06-12 | $5.54 | $5.91 | 8,476,000 | — | — |
| 2017-06-09 | $5.82 | $6.21 | 5,084,400 | — | — |
| 2017-06-08 | $5.98 | $6.38 | 4,877,800 | — | — |
| 2017-06-07 | $5.87 | $6.26 | 5,511,000 | — | — |
| 2017-06-06 | $5.92 | $6.32 | 6,187,600 | — | — |
| 2017-06-05 | $5.73 | $6.12 | 3,891,600 | — | — |
| 2017-06-02 | $5.73 | $6.12 | 4,502,900 | — | — |
| 2017-06-01 | $5.72 | $6.10 | 4,480,700 | — | — |
| 2017-05-31 | $5.74 | $6.13 | 5,877,300 | — | — |
| 2017-05-30 | $5.86 | $6.25 | 4,757,200 | — | — |
| 2017-05-26 | $6.02 | $6.42 | 4,443,300 | — | — |
| 2017-05-25 | $5.98 | $6.38 | 5,113,200 | — | — |
| 2017-05-24 | $5.96 | $6.36 | 4,825,100 | — | — |
| 2017-05-23 | $5.87 | $6.26 | 6,103,100 | — | — |
| 2017-05-22 | $6.05 | $6.46 | 6,847,900 | — | — |
| 2017-05-19 | $5.88 | $6.27 | 11,337,200 | — | — |
| 2017-05-18 | $5.76 | $6.14 | 8,347,800 | — | — |
| 2017-05-17 | $6.02 | $6.42 | 10,302,700 | — | — |
| 2017-05-16 | $5.95 | $6.35 | 5,552,200 | — | — |
| 2017-05-15 | $5.84 | $6.23 | 7,004,300 | — | — |
| 2017-05-12 | $5.75 | $6.13 | 7,281,500 | — | — |
| 2017-05-11 | $5.65 | $6.03 | 6,182,700 | — | — |
| 2017-05-10 | $5.44 | $5.80 | 7,259,000 | — | — |
| 2017-05-09 | $5.39 | $5.75 | 4,795,200 | — | — |
| 2017-05-08 | $5.43 | $5.79 | 8,140,100 | — | — |
| 2017-05-05 | $5.30 | $5.65 | 7,311,100 | — | — |
| 2017-05-04 | $5.14 | $5.48 | 7,112,200 | — | — |
| 2017-05-03 | $5.27 | $5.62 | 6,981,000 | — | — |
| 2017-05-02 | $5.29 | $5.64 | 6,105,700 | — | — |
| 2017-05-01 | $5.28 | $5.63 | 7,464,200 | — | — |
| 2017-04-28 | $5.45 | $5.81 | 7,578,800 | — | — |
| 2017-04-27 | $5.33 | $5.69 | 7,703,100 | — | — |
| 2017-04-26 | $5.51 | $5.88 | 9,269,200 | — | — |
| 2017-04-25 | $5.32 | $5.67 | 10,710,500 | — | — |
| 2017-04-24 | $5.50 | $5.87 | 6,703,700 | — | — |
| 2017-04-21 | $5.47 | $5.83 | 6,684,600 | — | — |
| 2017-04-20 | $5.56 | $5.93 | 7,785,700 | — | — |
| 2017-04-19 | $5.52 | $5.89 | 11,625,200 | — | — |
| 2017-04-18 | $5.84 | $6.23 | 6,941,800 | — | — |
| 2017-04-17 | $5.81 | $6.20 | 8,059,400 | — | — |
| 2017-04-13 | $6.00 | $6.40 | 15,570,600 | — | — |
| 2017-04-12 | $5.64 | $6.02 | 6,308,300 | — | — |
| 2017-04-11 | $5.63 | $6.01 | 6,385,300 | — | — |
| 2017-04-10 | $5.37 | $5.73 | 3,736,500 | — | — |
| 2017-04-07 | $5.40 | $5.76 | 5,163,700 | — | — |
| 2017-04-06 | $5.40 | $5.76 | 4,484,700 | — | — |
| 2017-04-05 | $5.38 | $5.74 | 4,607,200 | — | — |
| 2017-04-04 | $5.40 | $5.76 | 4,121,500 | — | — |
| 2017-04-03 | $5.33 | $5.69 | 4,628,100 | — | — |
| 2017-03-31 | $5.29 | $5.64 | 5,635,600 | — | — |
| 2017-03-30 | $5.19 | $5.54 | 3,206,900 | — | — |
| 2017-03-29 | $5.18 | $5.53 | 2,920,400 | — | — |
| 2017-03-28 | $5.17 | $5.51 | 3,996,700 | — | — |
| 2017-03-27 | $5.21 | $5.56 | 4,730,700 | — | — |
| 2017-03-24 | $5.06 | $5.40 | 4,194,600 | — | — |
| 2017-03-23 | $5.08 | $5.42 | 5,251,100 | — | — |
| 2017-03-22 | $5.16 | $5.50 | 6,104,300 | — | — |
| 2017-03-21 | $5.14 | $5.48 | 7,876,000 | — | — |
| 2017-03-20 | $5.11 | $5.45 | 4,179,900 | — | — |
| 2017-03-17 | $5.04 | $5.38 | 8,955,300 | — | — |
| 2017-03-16 | $5.06 | $5.40 | 7,053,500 | — | — |
| 2017-03-15 | $5.07 | $5.41 | 8,503,100 | — | — |
| 2017-03-14 | $4.66 | $4.97 | 8,073,800 | — | — |
| 2017-03-13 | $4.90 | $5.23 | 5,871,100 | — | — |
| 2017-03-10 | $4.84 | $5.16 | 6,828,300 | — | — |
| 2017-03-09 | $4.72 | $5.03 | 5,102,300 | — | — |
| 2017-03-08 | $4.81 | $5.13 | 5,572,200 | — | — |
| 2017-03-07 | $4.93 | $5.26 | 5,803,000 | — | — |
| 2017-03-06 | $5.00 | $5.33 | 7,694,100 | — | — |
| 2017-03-03 | $5.26 | $5.61 | 8,594,900 | — | — |
| 2017-03-02 | $5.16 | $5.50 | 9,024,700 | — | — |
| 2017-03-01 | $5.60 | $5.97 | 7,736,800 | — | — |
| 2017-02-28 | $5.58 | $5.95 | 9,393,100 | — | — |
| 2017-02-27 | $5.58 | $5.95 | 10,705,100 | — | — |
| 2017-02-24 | $5.90 | $6.29 | 8,551,800 | — | — |
| 2017-02-23 | $6.07 | $6.47 | 11,325,700 | — | — |
| 2017-02-22 | $6.36 | $6.78 | 8,003,600 | — | — |
| 2017-02-21 | $6.61 | $7.05 | 5,968,200 | — | — |
| 2017-02-17 | $6.58 | $7.02 | 6,638,200 | — | — |
| 2017-02-16 | $6.57 | $7.00 | 5,280,500 | — | — |
| 2017-02-15 | $6.45 | $6.88 | 6,050,400 | — | — |
| 2017-02-14 | $6.53 | $6.96 | 5,579,900 | — | — |
| 2017-02-13 | $6.49 | $6.92 | 4,019,000 | — | — |
| 2017-02-10 | $6.58 | $7.02 | 4,966,600 | — | — |
| 2017-02-09 | $6.49 | $6.92 | 7,474,800 | — | — |
| 2017-02-08 | $6.70 | $7.14 | 4,812,300 | — | — |
| 2017-02-07 | $6.60 | $7.04 | 5,734,500 | — | — |
| 2017-02-06 | $6.72 | $7.16 | 5,836,600 | — | — |
| 2017-02-03 | $6.54 | $6.97 | 3,808,100 | — | — |
| 2017-02-02 | $6.48 | $6.91 | 5,096,400 | — | — |
| 2017-02-01 | $6.49 | $6.92 | 7,520,400 | — | — |
| 2017-01-31 | $6.44 | $6.87 | 7,014,000 | — | — |
| 2017-01-30 | $6.29 | $6.71 | 6,600,200 | — | — |
| 2017-01-27 | $6.34 | $6.76 | 5,003,900 | — | — |
| 2017-01-26 | $6.13 | $6.54 | 6,268,700 | — | — |
| 2017-01-25 | $6.30 | $6.72 | 7,116,300 | — | — |
| 2017-01-24 | $6.33 | $6.75 | 10,984,800 | — | — |
| 2017-01-23 | $6.45 | $6.88 | 8,596,500 | — | — |
| 2017-01-20 | $6.14 | $6.55 | 6,119,300 | — | — |
| 2017-01-19 | $6.04 | $6.44 | 5,168,300 | — | — |
| 2017-01-18 | $6.06 | $6.46 | 6,290,500 | — | — |
| 2017-01-17 | $6.09 | $6.49 | 6,670,300 | — | — |
| 2017-01-13 | $5.97 | $6.36 | 4,796,000 | — | — |
| 2017-01-12 | $5.81 | $6.19 | 7,486,400 | — | — |
| 2017-01-11 | $5.79 | $6.17 | 7,344,000 | — | — |
| 2017-01-10 | $5.82 | $6.20 | 7,947,300 | — | — |
| 2017-01-09 | $5.66 | $6.03 | 6,586,400 | — | — |
| 2017-01-06 | $5.67 | $6.05 | 8,099,400 | — | — |
| 2017-01-05 | $5.83 | $6.22 | 9,734,700 | — | — |
| 2017-01-04 | $5.57 | $5.94 | 9,588,000 | — | — |
| 2017-01-03 | $5.50 | $5.86 | 9,972,100 | — | — |