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
- 2003-07-15 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 | $5.83 | $6.59 | 3,112,600 | — | — |
| 2017-12-28 | $5.83 | $6.59 | 3,864,600 | — | — |
| 2017-12-27 | $5.82 | $6.58 | 4,095,600 | — | — |
| 2017-12-26 | $5.89 | $6.66 | 1,684,400 | — | — |
| 2017-12-22 | $5.86 | $6.63 | 2,350,300 | — | — |
| 2017-12-21 | $5.77 | $6.52 | 2,498,600 | — | — |
| 2017-12-20 | $5.76 | $6.51 | 3,246,800 | — | — |
| 2017-12-19 | $5.59 | $6.32 | 2,744,100 | — | — |
| 2017-12-18 | $5.59 | $6.32 | 2,797,600 | — | — |
| 2017-12-15 | $5.50 | $6.22 | 7,087,200 | — | — |
| 2017-12-14 | $5.49 | $6.21 | 4,773,300 | — | — |
| 2017-12-13 | $5.48 | $6.20 | 6,402,000 | — | — |
| 2017-12-12 | $5.26 | $5.95 | 4,152,800 | — | — |
| 2017-12-11 | $5.23 | $5.91 | 6,313,000 | — | — |
| 2017-12-08 | $5.05 | $5.71 | 2,905,200 | — | — |
| 2017-12-07 | $5.08 | $5.74 | 3,399,300 | — | — |
| 2017-12-06 | $5.07 | $5.73 | 3,199,200 | — | — |
| 2017-12-05 | $5.23 | $5.91 | 2,392,300 | — | — |
| 2017-12-04 | $5.27 | $5.96 | 2,672,200 | — | — |
| 2017-12-01 | $5.37 | $6.07 | 4,135,400 | — | — |
| 2017-11-30 | $5.43 | $6.14 | 3,308,900 | — | — |
| 2017-11-29 | $5.45 | $6.16 | 2,935,500 | — | — |
| 2017-11-28 | $5.64 | $6.38 | 3,019,800 | — | — |
| 2017-11-27 | $5.66 | $6.40 | 2,293,800 | — | — |
| 2017-11-24 | $5.55 | $6.28 | 1,902,600 | — | — |
| 2017-11-22 | $5.62 | $6.35 | 4,051,200 | — | — |
| 2017-11-21 | $5.60 | $6.33 | 2,546,600 | — | — |
| 2017-11-20 | $5.67 | $6.41 | 2,834,300 | — | — |
| 2017-11-17 | $5.75 | $6.50 | 8,816,400 | — | — |
| 2017-11-16 | $5.77 | $6.52 | 5,576,100 | — | — |
| 2017-11-15 | $5.83 | $6.59 | 5,443,100 | — | — |
| 2017-11-14 | $5.78 | $6.54 | 4,871,700 | — | — |
| 2017-11-13 | $5.74 | $6.49 | 4,458,200 | — | — |
| 2017-11-10 | $5.91 | $6.68 | 4,657,500 | — | — |
| 2017-11-09 | $6.03 | $6.82 | 5,527,500 | — | — |
| 2017-11-08 | $6.15 | $6.95 | 8,041,300 | — | — |
| 2017-11-07 | $5.75 | $6.50 | 4,047,000 | — | — |
| 2017-11-06 | $5.75 | $6.50 | 3,409,200 | — | — |
| 2017-11-03 | $5.61 | $6.34 | 3,633,800 | — | — |
| 2017-11-02 | $5.60 | $6.33 | 2,351,900 | — | — |
| 2017-11-01 | $5.53 | $6.25 | 2,993,900 | — | — |
| 2017-10-31 | $5.49 | $6.21 | 1,827,500 | — | — |
| 2017-10-30 | $5.61 | $6.34 | 2,356,500 | — | — |
| 2017-10-27 | $5.57 | $6.30 | 3,010,800 | — | — |
| 2017-10-26 | $5.43 | $6.14 | 4,136,400 | — | — |
| 2017-10-25 | $5.52 | $6.24 | 2,928,700 | — | — |
| 2017-10-24 | $5.59 | $6.32 | 2,897,600 | — | — |
| 2017-10-23 | $5.73 | $6.48 | 3,121,100 | — | — |
| 2017-10-20 | $5.74 | $6.49 | 3,477,700 | — | — |
| 2017-10-19 | $5.77 | $6.52 | 3,391,100 | — | — |
| 2017-10-18 | $5.70 | $6.45 | 6,738,700 | — | — |
| 2017-10-17 | $5.66 | $6.40 | 16,326,700 | — | — |
| 2017-10-16 | $5.99 | $6.77 | 4,637,900 | — | — |
| 2017-10-13 | $6.15 | $6.95 | 3,547,300 | — | — |
| 2017-10-12 | $6.20 | $7.01 | 2,854,300 | — | — |
| 2017-10-11 | $6.25 | $7.07 | 4,898,800 | — | — |
| 2017-10-10 | $6.18 | $6.99 | 4,186,700 | — | — |
| 2017-10-09 | $6.37 | $7.20 | 2,776,700 | — | — |
| 2017-10-06 | $6.13 | $6.93 | 3,832,800 | — | — |
| 2017-10-05 | $6.00 | $6.78 | 5,339,300 | — | — |
| 2017-10-04 | $6.22 | $7.03 | 3,874,000 | — | — |
| 2017-10-03 | $6.23 | $7.04 | 5,426,400 | — | — |
| 2017-10-02 | $6.18 | $6.99 | 5,345,800 | — | — |
| 2017-09-29 | $6.10 | $6.90 | 6,941,900 | — | — |
| 2017-09-28 | $6.66 | $7.53 | 5,967,600 | — | — |
| 2017-09-27 | $6.38 | $7.21 | 3,373,300 | — | — |
| 2017-09-26 | $6.38 | $7.21 | 3,826,200 | — | — |
| 2017-09-25 | $6.49 | $7.34 | 5,632,000 | — | — |
| 2017-09-22 | $6.31 | $7.14 | 9,455,300 | — | — |
| 2017-09-21 | $6.25 | $7.07 | 5,873,000 | — | — |
| 2017-09-20 | $6.21 | $7.02 | 5,978,800 | — | — |
| 2017-09-19 | $6.36 | $7.19 | 3,716,700 | — | — |
| 2017-09-18 | $6.33 | $7.16 | 7,231,000 | — | — |
| 2017-09-15 | $6.57 | $7.43 | 8,310,100 | — | — |
| 2017-09-14 | $6.66 | $7.53 | 7,412,100 | — | — |
| 2017-09-13 | $6.66 | $7.53 | 7,846,000 | — | — |
| 2017-09-12 | $6.88 | $7.78 | 5,082,600 | — | — |
| 2017-09-11 | $6.84 | $7.73 | 6,991,900 | — | — |
| 2017-09-08 | $7.03 | $7.95 | 9,826,300 | — | — |
| 2017-09-07 | $7.21 | $8.15 | 6,497,200 | — | — |
| 2017-09-06 | $6.91 | $7.81 | 11,176,200 | — | — |
| 2017-09-05 | $6.93 | $7.84 | 6,352,800 | — | — |
| 2017-09-01 | $6.71 | $7.59 | 5,428,900 | — | — |
| 2017-08-31 | $6.64 | $7.51 | 4,300,800 | — | — |
| 2017-08-30 | $6.45 | $7.29 | 4,797,600 | — | — |
| 2017-08-29 | $6.41 | $7.25 | 6,505,200 | — | — |
| 2017-08-28 | $6.33 | $7.16 | 7,166,700 | — | — |
| 2017-08-25 | $6.12 | $6.92 | 6,702,600 | — | — |
| 2017-08-24 | $6.19 | $7.00 | 6,292,400 | — | — |
| 2017-08-23 | $5.96 | $6.74 | 9,718,000 | — | — |
| 2017-08-22 | $5.76 | $6.51 | 4,106,700 | — | — |
| 2017-08-21 | $5.87 | $6.64 | 4,488,700 | — | — |
| 2017-08-18 | $5.70 | $6.45 | 7,293,700 | — | — |
| 2017-08-17 | $5.67 | $6.41 | 3,798,700 | — | — |
| 2017-08-16 | $5.64 | $6.38 | 5,490,700 | — | — |
| 2017-08-15 | $5.37 | $6.07 | 3,453,000 | — | — |
| 2017-08-14 | $5.42 | $6.13 | 4,114,400 | — | — |
| 2017-08-11 | $5.45 | $6.16 | 4,779,400 | — | — |
| 2017-08-10 | $5.22 | $5.90 | 5,976,700 | — | — |
| 2017-08-09 | $5.28 | $5.97 | 3,874,200 | — | — |
| 2017-08-08 | $5.28 | $5.97 | 3,676,000 | — | — |
| 2017-08-07 | $5.22 | $5.90 | 2,164,600 | — | — |
| 2017-08-04 | $5.22 | $5.90 | 5,199,000 | — | — |
| 2017-08-03 | $5.44 | $6.15 | 3,092,000 | — | — |
| 2017-08-02 | $5.48 | $6.20 | 3,933,000 | — | — |
| 2017-08-01 | $5.52 | $6.24 | 3,707,200 | — | — |
| 2017-07-31 | $5.40 | $6.11 | 3,168,000 | — | — |
| 2017-07-28 | $5.42 | $6.13 | 4,431,900 | — | — |
| 2017-07-27 | $5.11 | $5.78 | 6,894,900 | — | — |
| 2017-07-26 | $5.25 | $5.94 | 5,494,300 | — | — |
| 2017-07-25 | $5.01 | $5.67 | 3,679,100 | — | — |
| 2017-07-24 | $5.00 | $5.65 | 2,658,400 | — | — |
| 2017-07-21 | $5.18 | $5.86 | 3,312,700 | — | — |
| 2017-07-20 | $5.17 | $5.85 | 3,159,100 | — | — |
| 2017-07-19 | $5.16 | $5.83 | 3,054,000 | — | — |
| 2017-07-18 | $5.19 | $5.87 | 4,376,100 | — | — |
| 2017-07-17 | $5.18 | $5.86 | 4,796,300 | — | — |
| 2017-07-14 | $5.09 | $5.76 | 4,957,600 | — | — |
| 2017-07-13 | $5.01 | $5.67 | 3,877,100 | — | — |
| 2017-07-12 | $5.11 | $5.78 | 4,256,500 | — | — |
| 2017-07-11 | $5.04 | $5.70 | 3,847,800 | — | — |
| 2017-07-10 | $5.05 | $5.71 | 4,673,800 | — | — |
| 2017-07-07 | $4.92 | $5.56 | 4,399,900 | — | — |
| 2017-07-06 | $5.08 | $5.74 | 4,050,800 | — | — |
| 2017-07-05 | $5.15 | $5.82 | 4,056,400 | — | — |
| 2017-07-03 | $4.99 | $5.64 | 2,430,700 | — | — |
| 2017-06-30 | $5.16 | $5.83 | 4,506,200 | — | — |
| 2017-06-29 | $5.12 | $5.79 | 4,006,100 | — | — |
| 2017-06-28 | $5.22 | $5.90 | 4,358,700 | — | — |
| 2017-06-27 | $5.14 | $5.81 | 4,085,700 | — | — |
| 2017-06-26 | $5.23 | $5.91 | 3,963,100 | — | — |
| 2017-06-23 | $5.33 | $6.03 | 6,265,100 | — | — |
| 2017-06-22 | $5.23 | $5.91 | 4,392,200 | — | — |
| 2017-06-21 | $5.08 | $5.74 | 4,021,600 | — | — |
| 2017-06-20 | $5.04 | $5.70 | 3,955,700 | — | — |
| 2017-06-19 | $4.97 | $5.62 | 8,420,800 | — | — |
| 2017-06-16 | $5.05 | $5.71 | 22,670,500 | — | — |
| 2017-06-15 | $5.08 | $5.74 | 8,289,400 | — | — |
| 2017-06-14 | $5.00 | $5.65 | 19,192,400 | — | — |
| 2017-06-13 | $5.43 | $6.14 | 13,070,700 | — | — |
| 2017-06-12 | $5.20 | $5.88 | 10,784,700 | — | — |
| 2017-06-09 | $5.07 | $5.73 | 12,045,800 | — | — |
| 2017-06-08 | $5.06 | $5.72 | 9,287,900 | — | — |
| 2017-06-07 | $4.98 | $5.63 | 8,013,500 | — | — |
| 2017-06-06 | $5.06 | $5.72 | 15,542,700 | — | — |
| 2017-06-05 | $4.51 | $5.10 | 5,886,200 | — | — |
| 2017-06-02 | $4.50 | $5.09 | 5,337,700 | — | — |
| 2017-06-01 | $4.37 | $4.94 | 4,477,800 | — | — |
| 2017-05-31 | $4.47 | $5.05 | 7,448,200 | — | — |
| 2017-05-30 | $4.28 | $4.84 | 3,315,500 | — | — |
| 2017-05-26 | $4.34 | $4.91 | 4,503,800 | — | — |
| 2017-05-25 | $4.36 | $4.93 | 6,219,300 | — | — |
| 2017-05-24 | $4.37 | $4.94 | 9,172,700 | — | — |
| 2017-05-23 | $4.29 | $4.85 | 9,399,300 | — | — |
| 2017-05-22 | $4.48 | $5.07 | 6,787,300 | — | — |
| 2017-05-19 | $4.46 | $5.04 | 9,311,300 | — | — |
| 2017-05-18 | $4.40 | $4.98 | 8,780,500 | — | — |
| 2017-05-17 | $4.54 | $5.13 | 11,930,000 | — | — |
| 2017-05-16 | $4.40 | $4.98 | 5,470,300 | — | — |
| 2017-05-15 | $4.28 | $4.84 | 4,990,600 | — | — |
| 2017-05-12 | $4.20 | $4.75 | 6,830,800 | — | — |
| 2017-05-11 | $4.21 | $4.76 | 7,551,800 | — | — |
| 2017-05-10 | $4.08 | $4.61 | 9,432,000 | — | — |
| 2017-05-09 | $3.72 | $4.21 | 5,979,600 | — | — |
| 2017-05-08 | $3.76 | $4.25 | 4,285,100 | — | — |
| 2017-05-05 | $3.76 | $4.25 | 4,955,200 | — | — |
| 2017-05-04 | $3.61 | $4.08 | 7,144,300 | — | — |
| 2017-05-03 | $3.78 | $4.27 | 9,129,800 | — | — |
| 2017-05-02 | $3.86 | $4.36 | 9,065,800 | — | — |
| 2017-05-01 | $3.94 | $4.46 | 7,861,900 | — | — |
| 2017-04-28 | $4.14 | $4.68 | 7,692,900 | — | — |
| 2017-04-27 | $4.01 | $4.53 | 6,815,300 | — | — |
| 2017-04-26 | $4.04 | $4.57 | 12,684,200 | — | — |
| 2017-04-25 | $4.00 | $4.52 | 11,966,400 | — | — |
| 2017-04-24 | $4.27 | $4.83 | 7,181,000 | — | — |
| 2017-04-21 | $4.34 | $4.91 | 6,050,000 | — | — |
| 2017-04-20 | $4.35 | $4.92 | 6,247,200 | — | — |
| 2017-04-19 | $4.26 | $4.82 | 10,226,500 | — | — |
| 2017-04-18 | $4.48 | $5.07 | 6,626,900 | — | — |
| 2017-04-17 | $4.42 | $5.00 | 6,447,700 | — | — |
| 2017-04-13 | $4.44 | $5.02 | 8,900,800 | — | — |
| 2017-04-12 | $4.55 | $5.14 | 10,047,900 | — | — |
| 2017-04-11 | $4.39 | $4.96 | 7,896,200 | — | — |
| 2017-04-10 | $4.20 | $4.75 | 8,829,000 | — | — |
| 2017-04-07 | $4.20 | $4.75 | 10,542,100 | — | — |
| 2017-04-06 | $4.21 | $4.76 | 3,871,000 | — | — |
| 2017-04-05 | $4.28 | $4.84 | 9,766,100 | — | — |
| 2017-04-04 | $4.21 | $4.76 | 5,443,300 | — | — |
| 2017-04-03 | $4.16 | $4.70 | 4,623,100 | — | — |
| 2017-03-31 | $4.00 | $4.52 | 4,599,600 | — | — |
| 2017-03-30 | $3.93 | $4.44 | 4,723,500 | — | — |
| 2017-03-29 | $3.98 | $4.50 | 6,158,700 | — | — |
| 2017-03-28 | $3.84 | $4.34 | 6,994,700 | — | — |
| 2017-03-27 | $3.96 | $4.48 | 6,583,400 | — | — |
| 2017-03-24 | $3.89 | $4.40 | 4,983,600 | — | — |
| 2017-03-23 | $3.86 | $4.36 | 7,531,000 | — | — |
| 2017-03-22 | $3.91 | $4.42 | 6,734,500 | — | — |
| 2017-03-21 | $3.97 | $4.49 | 8,564,200 | — | — |
| 2017-03-20 | $3.91 | $4.42 | 8,128,900 | — | — |
| 2017-03-17 | $3.88 | $4.39 | 36,291,400 | — | — |
| 2017-03-16 | $3.88 | $4.39 | 11,941,500 | — | — |
| 2017-03-15 | $3.88 | $4.39 | 20,572,000 | — | — |
| 2017-03-14 | $3.39 | $3.83 | 14,250,800 | — | — |
| 2017-03-13 | $3.60 | $4.07 | 15,391,700 | — | — |
| 2017-03-10 | $3.66 | $4.14 | 9,582,400 | — | — |
| 2017-03-09 | $3.44 | $3.89 | 4,835,900 | — | — |
| 2017-03-08 | $3.48 | $3.94 | 5,977,700 | — | — |
| 2017-03-07 | $3.58 | $4.05 | 8,418,200 | — | — |
| 2017-03-06 | $3.59 | $4.06 | 11,950,000 | — | — |
| 2017-03-03 | $3.81 | $4.31 | 13,597,800 | — | — |
| 2017-03-02 | $3.63 | $4.10 | 9,063,700 | — | — |
| 2017-03-01 | $3.89 | $4.40 | 11,233,600 | — | — |
| 2017-02-28 | $3.94 | $4.46 | 11,858,300 | — | — |
| 2017-02-27 | $3.93 | $4.44 | 16,427,200 | — | — |
| 2017-02-24 | $4.33 | $4.90 | 6,525,200 | — | — |
| 2017-02-23 | $4.32 | $4.88 | 11,501,400 | — | — |
| 2017-02-22 | $4.41 | $4.99 | 8,713,700 | — | — |
| 2017-02-21 | $4.46 | $5.04 | 6,612,500 | — | — |
| 2017-02-17 | $4.54 | $5.13 | 9,307,200 | — | — |
| 2017-02-16 | $4.69 | $5.30 | 11,144,200 | — | — |
| 2017-02-15 | $4.67 | $5.28 | 8,921,600 | — | — |
| 2017-02-14 | $4.74 | $5.36 | 8,070,300 | — | — |
| 2017-02-13 | $4.74 | $5.36 | 7,594,900 | — | — |
| 2017-02-10 | $4.83 | $5.46 | 12,454,900 | — | — |
| 2017-02-09 | $4.88 | $5.52 | 9,467,900 | — | — |
| 2017-02-08 | $5.12 | $5.79 | 16,615,900 | — | — |
| 2017-02-07 | $4.94 | $5.59 | 10,527,000 | — | — |
| 2017-02-06 | $4.97 | $5.62 | 8,253,400 | — | — |
| 2017-02-03 | $4.73 | $5.35 | 4,385,400 | — | — |
| 2017-02-02 | $4.68 | $5.29 | 5,149,100 | — | — |
| 2017-02-01 | $4.60 | $5.20 | 5,572,700 | — | — |
| 2017-01-31 | $4.62 | $5.22 | 6,598,900 | — | — |
| 2017-01-30 | $4.51 | $5.10 | 8,754,200 | — | — |
| 2017-01-27 | $4.47 | $5.05 | 4,736,300 | — | — |
| 2017-01-26 | $4.39 | $4.96 | 7,123,200 | — | — |
| 2017-01-25 | $4.54 | $5.13 | 6,795,600 | — | — |
| 2017-01-24 | $4.61 | $5.21 | 7,676,000 | — | — |
| 2017-01-23 | $4.62 | $5.22 | 6,126,500 | — | — |
| 2017-01-20 | $4.45 | $5.03 | 5,346,700 | — | — |
| 2017-01-19 | $4.42 | $5.00 | 6,383,500 | — | — |
| 2017-01-18 | $4.43 | $5.01 | 6,464,000 | — | — |
| 2017-01-17 | $4.59 | $5.19 | 9,492,800 | — | — |
| 2017-01-13 | $4.44 | $5.02 | 7,905,600 | — | — |
| 2017-01-12 | $4.46 | $5.04 | 8,520,900 | — | — |
| 2017-01-11 | $4.50 | $5.09 | 16,626,600 | — | — |
| 2017-01-10 | $4.58 | $5.18 | 9,579,800 | — | — |
| 2017-01-09 | $4.53 | $5.12 | 14,054,900 | — | — |
| 2017-01-06 | $4.44 | $5.02 | 14,783,300 | — | — |
| 2017-01-05 | $4.68 | $5.29 | 16,712,500 | — | — |
| 2017-01-04 | $4.21 | $4.76 | 8,947,300 | — | — |
| 2017-01-03 | $4.14 | $4.68 | 14,940,400 | — | — |