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
- 2003-12-04 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 | $3.93 | $3.93 | 1,494,100 | — | — |
| 2017-12-28 | $4.00 | $4.00 | 1,308,600 | — | — |
| 2017-12-27 | $4.05 | $4.05 | 1,244,400 | — | — |
| 2017-12-26 | $4.02 | $4.02 | 1,253,800 | — | — |
| 2017-12-22 | $3.97 | $3.97 | 1,041,700 | — | — |
| 2017-12-21 | $4.06 | $4.06 | 1,440,300 | — | — |
| 2017-12-20 | $4.03 | $4.03 | 1,817,600 | — | — |
| 2017-12-19 | $4.01 | $4.01 | 3,115,500 | — | — |
| 2017-12-18 | $3.78 | $3.78 | 1,381,400 | — | — |
| 2017-12-15 | $3.68 | $3.68 | 3,441,700 | — | — |
| 2017-12-14 | $3.64 | $3.64 | 1,047,000 | — | — |
| 2017-12-13 | $3.65 | $3.65 | 1,792,200 | — | — |
| 2017-12-12 | $3.51 | $3.51 | 1,497,400 | — | — |
| 2017-12-11 | $3.61 | $3.61 | 2,034,700 | — | — |
| 2017-12-08 | $3.44 | $3.44 | 1,207,600 | — | — |
| 2017-12-07 | $3.40 | $3.40 | 2,198,100 | — | — |
| 2017-12-06 | $3.50 | $3.50 | 2,460,800 | — | — |
| 2017-12-05 | $3.76 | $3.76 | 1,088,500 | — | — |
| 2017-12-04 | $3.83 | $3.83 | 522,400 | — | — |
| 2017-12-01 | $3.86 | $3.86 | 1,237,900 | — | — |
| 2017-11-30 | $3.85 | $3.85 | 945,400 | — | — |
| 2017-11-29 | $3.87 | $3.87 | 955,300 | — | — |
| 2017-11-28 | $3.92 | $3.92 | 931,700 | — | — |
| 2017-11-27 | $3.91 | $3.91 | 1,103,700 | — | — |
| 2017-11-24 | $3.85 | $3.85 | 411,300 | — | — |
| 2017-11-22 | $3.86 | $3.86 | 1,083,300 | — | — |
| 2017-11-21 | $3.83 | $3.83 | 562,200 | — | — |
| 2017-11-20 | $3.82 | $3.82 | 1,435,200 | — | — |
| 2017-11-17 | $3.89 | $3.89 | 2,424,100 | — | — |
| 2017-11-16 | $3.85 | $3.85 | 2,695,200 | — | — |
| 2017-11-15 | $3.99 | $3.99 | 1,829,700 | — | — |
| 2017-11-14 | $4.09 | $4.09 | 1,013,300 | — | — |
| 2017-11-13 | $4.15 | $4.15 | 998,400 | — | — |
| 2017-11-10 | $4.16 | $4.16 | 991,600 | — | — |
| 2017-11-09 | $4.12 | $4.12 | 975,400 | — | — |
| 2017-11-08 | $4.11 | $4.11 | 783,800 | — | — |
| 2017-11-07 | $4.09 | $4.09 | 934,900 | — | — |
| 2017-11-06 | $4.13 | $4.13 | 2,032,900 | — | — |
| 2017-11-03 | $4.09 | $4.09 | 960,300 | — | — |
| 2017-11-02 | $4.08 | $4.08 | 696,700 | — | — |
| 2017-11-01 | $4.10 | $4.10 | 1,721,400 | — | — |
| 2017-10-31 | $4.07 | $4.07 | 1,365,000 | — | — |
| 2017-10-30 | $4.10 | $4.10 | 1,553,300 | — | — |
| 2017-10-27 | $4.07 | $4.07 | 1,054,500 | — | — |
| 2017-10-26 | $4.06 | $4.06 | 1,368,800 | — | — |
| 2017-10-25 | $4.06 | $4.06 | 1,510,000 | — | — |
| 2017-10-24 | $4.07 | $4.07 | 986,800 | — | — |
| 2017-10-23 | $4.13 | $4.13 | 1,922,900 | — | — |
| 2017-10-20 | $4.12 | $4.12 | 771,400 | — | — |
| 2017-10-19 | $4.14 | $4.14 | 891,100 | — | — |
| 2017-10-18 | $4.12 | $4.12 | 1,874,800 | — | — |
| 2017-10-17 | $4.17 | $4.17 | 1,630,400 | — | — |
| 2017-10-16 | $4.11 | $4.11 | 2,100,500 | — | — |
| 2017-10-13 | $4.21 | $4.21 | 941,300 | — | — |
| 2017-10-12 | $4.25 | $4.25 | 1,105,200 | — | — |
| 2017-10-11 | $4.31 | $4.31 | 1,678,800 | — | — |
| 2017-10-10 | $4.19 | $4.19 | 2,153,100 | — | — |
| 2017-10-09 | $4.22 | $4.22 | 1,734,300 | — | — |
| 2017-10-06 | $4.21 | $4.21 | 3,061,900 | — | — |
| 2017-10-05 | $4.10 | $4.10 | 2,293,100 | — | — |
| 2017-10-04 | $4.06 | $4.06 | 3,266,200 | — | — |
| 2017-10-03 | $4.15 | $4.15 | 1,236,100 | — | — |
| 2017-10-02 | $4.14 | $4.14 | 1,237,800 | — | — |
| 2017-09-29 | $4.12 | $4.12 | 2,077,900 | — | — |
| 2017-09-28 | $4.21 | $4.21 | 1,472,300 | — | — |
| 2017-09-27 | $4.25 | $4.25 | 950,800 | — | — |
| 2017-09-26 | $4.26 | $4.26 | 836,300 | — | — |
| 2017-09-25 | $4.34 | $4.34 | 1,341,500 | — | — |
| 2017-09-22 | $4.26 | $4.26 | 1,598,400 | — | — |
| 2017-09-21 | $4.05 | $4.05 | 1,041,900 | — | — |
| 2017-09-20 | $4.04 | $4.04 | 1,649,700 | — | — |
| 2017-09-19 | $4.10 | $4.10 | 1,235,100 | — | — |
| 2017-09-18 | $4.07 | $4.07 | 1,852,800 | — | — |
| 2017-09-15 | $4.14 | $4.14 | 2,171,900 | — | — |
| 2017-09-14 | $4.20 | $4.20 | 856,700 | — | — |
| 2017-09-13 | $4.16 | $4.16 | 1,283,400 | — | — |
| 2017-09-12 | $4.30 | $4.30 | 1,305,200 | — | — |
| 2017-09-11 | $4.20 | $4.20 | 2,510,000 | — | — |
| 2017-09-08 | $4.54 | $4.54 | 1,499,400 | — | — |
| 2017-09-07 | $4.60 | $4.60 | 2,320,100 | — | — |
| 2017-09-06 | $4.52 | $4.52 | 2,021,800 | — | — |
| 2017-09-05 | $4.54 | $4.54 | 2,965,000 | — | — |
| 2017-09-01 | $4.38 | $4.38 | 1,133,200 | — | — |
| 2017-08-31 | $4.36 | $4.36 | 1,292,500 | — | — |
| 2017-08-30 | $4.23 | $4.23 | 1,107,100 | — | — |
| 2017-08-29 | $4.31 | $4.31 | 2,641,900 | — | — |
| 2017-08-28 | $4.36 | $4.36 | 2,066,500 | — | — |
| 2017-08-25 | $4.30 | $4.30 | 1,167,600 | — | — |
| 2017-08-24 | $4.33 | $4.33 | 1,058,300 | — | — |
| 2017-08-23 | $4.28 | $4.28 | 1,449,600 | — | — |
| 2017-08-22 | $4.14 | $4.14 | 1,166,400 | — | — |
| 2017-08-21 | $4.15 | $4.15 | 1,041,000 | — | — |
| 2017-08-18 | $4.08 | $4.08 | 1,404,600 | — | — |
| 2017-08-17 | $4.09 | $4.09 | 1,288,000 | — | — |
| 2017-08-16 | $4.09 | $4.09 | 1,335,900 | — | — |
| 2017-08-15 | $4.03 | $4.03 | 1,122,000 | — | — |
| 2017-08-14 | $4.07 | $4.07 | 1,551,600 | — | — |
| 2017-08-11 | $4.01 | $4.01 | 1,996,500 | — | — |
| 2017-08-10 | $3.97 | $3.97 | 4,160,700 | — | — |
| 2017-08-09 | $4.13 | $4.13 | 2,509,400 | — | — |
| 2017-08-08 | $4.15 | $4.15 | 2,162,300 | — | — |
| 2017-08-07 | $4.14 | $4.14 | 1,617,900 | — | — |
| 2017-08-04 | $4.19 | $4.19 | 2,295,900 | — | — |
| 2017-08-03 | $4.35 | $4.35 | 1,127,000 | — | — |
| 2017-08-02 | $4.34 | $4.34 | 1,655,200 | — | — |
| 2017-08-01 | $4.43 | $4.43 | 1,975,900 | — | — |
| 2017-07-31 | $4.47 | $4.47 | 1,732,300 | — | — |
| 2017-07-28 | $4.54 | $4.54 | 1,901,600 | — | — |
| 2017-07-27 | $4.35 | $4.35 | 2,276,900 | — | — |
| 2017-07-26 | $4.58 | $4.58 | 3,445,200 | — | — |
| 2017-07-25 | $4.33 | $4.33 | 2,517,800 | — | — |
| 2017-07-24 | $4.40 | $4.40 | 2,611,500 | — | — |
| 2017-07-21 | $4.69 | $4.69 | 1,700,300 | — | — |
| 2017-07-20 | $4.58 | $4.58 | 1,685,800 | — | — |
| 2017-07-19 | $4.63 | $4.63 | 1,361,600 | — | — |
| 2017-07-18 | $4.61 | $4.61 | 1,567,600 | — | — |
| 2017-07-17 | $4.52 | $4.52 | 2,449,800 | — | — |
| 2017-07-14 | $4.56 | $4.56 | 2,068,000 | — | — |
| 2017-07-13 | $4.54 | $4.54 | 1,388,600 | — | — |
| 2017-07-12 | $4.57 | $4.57 | 1,747,800 | — | — |
| 2017-07-11 | $4.60 | $4.60 | 2,556,300 | — | — |
| 2017-07-10 | $4.67 | $4.67 | 2,731,600 | — | — |
| 2017-07-07 | $4.39 | $4.39 | 2,007,600 | — | — |
| 2017-07-06 | $4.47 | $4.47 | 1,404,400 | — | — |
| 2017-07-05 | $4.57 | $4.57 | 2,078,100 | — | — |
| 2017-07-03 | $4.41 | $4.41 | 1,078,200 | — | — |
| 2017-06-30 | $4.56 | $4.56 | 1,886,100 | — | — |
| 2017-06-29 | $4.48 | $4.48 | 4,636,000 | — | — |
| 2017-06-28 | $4.73 | $4.73 | 1,573,200 | — | — |
| 2017-06-27 | $4.81 | $4.81 | 3,659,800 | — | — |
| 2017-06-26 | $4.57 | $4.57 | 3,107,700 | — | — |
| 2017-06-23 | $4.57 | $4.57 | 3,504,900 | — | — |
| 2017-06-22 | $4.42 | $4.42 | 2,487,100 | — | — |
| 2017-06-21 | $4.29 | $4.29 | 2,760,800 | — | — |
| 2017-06-20 | $4.21 | $4.21 | 2,647,300 | — | — |
| 2017-06-19 | $4.01 | $4.01 | 3,059,400 | — | — |
| 2017-06-16 | $4.03 | $4.03 | 17,124,400 | — | — |
| 2017-06-15 | $4.06 | $4.06 | 2,454,500 | — | — |
| 2017-06-14 | $4.03 | $4.03 | 5,978,600 | — | — |
| 2017-06-13 | $4.34 | $4.34 | 3,037,500 | — | — |
| 2017-06-12 | $4.19 | $4.19 | 3,236,500 | — | — |
| 2017-06-09 | $3.98 | $3.98 | 2,315,300 | — | — |
| 2017-06-08 | $4.09 | $4.09 | 2,202,600 | — | — |
| 2017-06-07 | $4.18 | $4.18 | 2,383,400 | — | — |
| 2017-06-06 | $4.25 | $4.25 | 4,767,600 | — | — |
| 2017-06-05 | $4.00 | $4.00 | 1,807,600 | — | — |
| 2017-06-02 | $4.05 | $4.05 | 2,146,700 | — | — |
| 2017-06-01 | $3.93 | $3.93 | 1,422,500 | — | — |
| 2017-05-31 | $3.93 | $3.93 | 2,591,900 | — | — |
| 2017-05-30 | $3.87 | $3.87 | 1,732,900 | — | — |
| 2017-05-26 | $3.95 | $3.95 | 2,108,400 | — | — |
| 2017-05-25 | $4.02 | $4.02 | 1,773,200 | — | — |
| 2017-05-24 | $4.06 | $4.06 | 4,111,200 | — | — |
| 2017-05-23 | $3.99 | $3.99 | 3,449,000 | — | — |
| 2017-05-22 | $4.23 | $4.23 | 1,884,400 | — | — |
| 2017-05-19 | $4.21 | $4.21 | 4,127,400 | — | — |
| 2017-05-18 | $4.24 | $4.24 | 2,646,000 | — | — |
| 2017-05-17 | $4.47 | $4.47 | 3,169,500 | — | — |
| 2017-05-16 | $4.38 | $4.38 | 1,500,400 | — | — |
| 2017-05-15 | $4.45 | $4.45 | 2,329,400 | — | — |
| 2017-05-12 | $4.41 | $4.41 | 2,865,900 | — | — |
| 2017-05-11 | $4.27 | $4.27 | 2,903,800 | — | — |
| 2017-05-10 | $4.10 | $4.10 | 1,800,200 | — | — |
| 2017-05-09 | $4.02 | $4.02 | 1,746,500 | — | — |
| 2017-05-08 | $4.02 | $4.02 | 2,356,700 | — | — |
| 2017-05-05 | $3.96 | $3.96 | 2,214,100 | — | — |
| 2017-05-04 | $3.92 | $3.92 | 3,158,200 | — | — |
| 2017-05-03 | $4.01 | $4.01 | 2,880,400 | — | — |
| 2017-05-02 | $4.05 | $4.05 | 2,677,500 | — | — |
| 2017-05-01 | $3.95 | $3.95 | 2,854,900 | — | — |
| 2017-04-28 | $4.18 | $4.18 | 3,817,100 | — | — |
| 2017-04-27 | $4.01 | $4.01 | 3,618,400 | — | — |
| 2017-04-26 | $4.13 | $4.13 | 5,220,100 | — | — |
| 2017-04-25 | $4.05 | $4.05 | 6,069,200 | — | — |
| 2017-04-24 | $4.28 | $4.28 | 2,655,300 | — | — |
| 2017-04-21 | $4.42 | $4.42 | 2,288,000 | — | — |
| 2017-04-20 | $4.37 | $4.37 | 2,454,600 | — | — |
| 2017-04-19 | $4.33 | $4.33 | 3,755,100 | — | — |
| 2017-04-18 | $4.45 | $4.45 | 2,722,600 | — | — |
| 2017-04-17 | $4.51 | $4.51 | 3,682,300 | — | — |
| 2017-04-13 | $4.70 | $4.70 | 3,031,200 | — | — |
| 2017-04-12 | $4.95 | $4.95 | 2,029,700 | — | — |
| 2017-04-11 | $4.94 | $4.94 | 3,074,800 | — | — |
| 2017-04-10 | $4.88 | $4.88 | 1,199,100 | — | — |
| 2017-04-07 | $4.89 | $4.89 | 1,798,300 | — | — |
| 2017-04-06 | $4.89 | $4.89 | 949,400 | — | — |
| 2017-04-05 | $4.96 | $4.96 | 2,245,200 | — | — |
| 2017-04-04 | $4.88 | $4.88 | 2,908,600 | — | — |
| 2017-04-03 | $5.01 | $5.01 | 1,799,300 | — | — |
| 2017-03-31 | $4.87 | $4.87 | 2,542,900 | — | — |
| 2017-03-30 | $4.93 | $4.93 | 1,194,200 | — | — |
| 2017-03-29 | $4.99 | $4.99 | 1,501,500 | — | — |
| 2017-03-28 | $4.96 | $4.96 | 3,130,400 | — | — |
| 2017-03-27 | $5.21 | $5.21 | 1,687,800 | — | — |
| 2017-03-24 | $5.09 | $5.09 | 937,600 | — | — |
| 2017-03-23 | $5.12 | $5.12 | 2,784,700 | — | — |
| 2017-03-22 | $5.18 | $5.18 | 1,750,500 | — | — |
| 2017-03-21 | $5.30 | $5.30 | 2,299,500 | — | — |
| 2017-03-20 | $5.24 | $5.24 | 1,909,100 | — | — |
| 2017-03-17 | $5.01 | $5.01 | 7,322,700 | — | — |
| 2017-03-16 | $5.46 | $5.46 | 2,731,900 | — | — |
| 2017-03-15 | $5.49 | $5.49 | 4,016,300 | — | — |
| 2017-03-14 | $4.89 | $4.89 | 2,343,100 | — | — |
| 2017-03-13 | $5.19 | $5.19 | 3,037,700 | — | — |
| 2017-03-10 | $4.96 | $4.96 | 2,304,800 | — | — |
| 2017-03-09 | $4.79 | $4.79 | 1,166,000 | — | — |
| 2017-03-08 | $4.88 | $4.88 | 1,055,500 | — | — |
| 2017-03-07 | $4.92 | $4.92 | 2,243,500 | — | — |
| 2017-03-06 | $4.86 | $4.86 | 2,774,800 | — | — |
| 2017-03-03 | $5.09 | $5.09 | 3,555,500 | — | — |
| 2017-03-02 | $4.93 | $4.93 | 3,494,700 | — | — |
| 2017-03-01 | $5.31 | $5.31 | 4,783,000 | — | — |
| 2017-02-28 | $5.29 | $5.29 | 2,804,400 | — | — |
| 2017-02-27 | $5.28 | $5.28 | 3,794,400 | — | — |
| 2017-02-24 | $5.82 | $5.82 | 2,063,200 | — | — |
| 2017-02-23 | $6.02 | $6.02 | 2,195,500 | — | — |
| 2017-02-22 | $5.88 | $5.88 | 2,661,000 | — | — |
| 2017-02-21 | $5.95 | $5.95 | 2,353,800 | — | — |
| 2017-02-17 | $6.04 | $6.04 | 1,862,000 | — | — |
| 2017-02-16 | $6.14 | $6.14 | 2,113,500 | — | — |
| 2017-02-15 | $5.97 | $5.97 | 1,588,800 | — | — |
| 2017-02-14 | $5.99 | $5.99 | 1,909,400 | — | — |
| 2017-02-13 | $5.96 | $5.96 | 1,261,000 | — | — |
| 2017-02-10 | $5.98 | $5.98 | 2,089,500 | — | — |
| 2017-02-09 | $5.88 | $5.88 | 2,165,600 | — | — |
| 2017-02-08 | $5.97 | $5.97 | 3,668,400 | — | — |
| 2017-02-07 | $5.90 | $5.90 | 3,548,200 | — | — |
| 2017-02-06 | $5.95 | $5.95 | 3,688,100 | — | — |
| 2017-02-03 | $5.44 | $5.44 | 1,246,900 | — | — |
| 2017-02-02 | $5.43 | $5.43 | 1,774,600 | — | — |
| 2017-02-01 | $5.35 | $5.35 | 1,496,500 | — | — |
| 2017-01-31 | $5.32 | $5.32 | 1,944,000 | — | — |
| 2017-01-30 | $5.14 | $5.14 | 2,001,300 | — | — |
| 2017-01-27 | $5.15 | $5.15 | 1,036,400 | — | — |
| 2017-01-26 | $5.18 | $5.18 | 1,978,400 | — | — |
| 2017-01-25 | $5.12 | $5.12 | 1,527,500 | — | — |
| 2017-01-24 | $5.16 | $5.16 | 1,591,400 | — | — |
| 2017-01-23 | $5.10 | $5.10 | 1,511,200 | — | — |
| 2017-01-20 | $5.10 | $5.10 | 1,414,500 | — | — |
| 2017-01-19 | $5.06 | $5.06 | 1,796,800 | — | — |
| 2017-01-18 | $5.09 | $5.09 | 1,359,400 | — | — |
| 2017-01-17 | $5.22 | $5.22 | 2,348,500 | — | — |
| 2017-01-13 | $5.10 | $5.10 | 1,267,600 | — | — |
| 2017-01-12 | $5.02 | $5.02 | 1,872,400 | — | — |
| 2017-01-11 | $5.00 | $5.00 | 1,956,900 | — | — |
| 2017-01-10 | $5.07 | $5.07 | 2,274,500 | — | — |
| 2017-01-09 | $4.88 | $4.88 | 3,565,000 | — | — |
| 2017-01-06 | $4.80 | $4.80 | 4,604,900 | — | — |
| 2017-01-05 | $5.09 | $5.09 | 3,260,800 | — | — |
| 2017-01-04 | $4.67 | $4.67 | 1,889,600 | — | — |
| 2017-01-03 | $4.59 | $4.59 | 3,451,600 | — | — |