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
- 1999-01-22 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 | $4.84 | $5.22 | 279,964,000 | — | — |
| 2017-12-28 | $4.94 | $5.32 | 240,248,000 | — | — |
| 2017-12-27 | $4.93 | $5.32 | 329,488,000 | — | — |
| 2017-12-26 | $4.94 | $5.32 | 355,080,000 | — | — |
| 2017-12-22 | $4.88 | $5.27 | 466,276,000 | — | — |
| 2017-12-21 | $4.90 | $5.28 | 300,904,000 | — | — |
| 2017-12-20 | $4.92 | $5.31 | 288,820,000 | — | — |
| 2017-12-19 | $4.90 | $5.29 | 373,100,000 | — | — |
| 2017-12-18 | $4.95 | $5.34 | 477,704,000 | — | — |
| 2017-12-15 | $4.79 | $5.17 | 670,036,000 | — | — |
| 2017-12-14 | $4.66 | $5.03 | 438,164,000 | — | — |
| 2017-12-13 | $4.65 | $5.02 | 554,280,000 | — | — |
| 2017-12-12 | $4.77 | $5.15 | 455,016,000 | — | — |
| 2017-12-11 | $4.87 | $5.25 | 372,748,000 | — | — |
| 2017-12-08 | $4.79 | $5.16 | 466,876,000 | — | — |
| 2017-12-07 | $4.80 | $5.18 | 542,600,000 | — | — |
| 2017-12-06 | $4.73 | $5.10 | 467,032,000 | — | — |
| 2017-12-05 | $4.69 | $5.06 | 981,488,000 | — | — |
| 2017-12-04 | $4.67 | $5.03 | 1,240,844,000 | — | — |
| 2017-12-01 | $4.94 | $5.33 | 811,548,000 | — | — |
| 2017-11-30 | $5.02 | $5.41 | 823,768,000 | — | — |
| 2017-11-29 | $4.91 | $5.30 | 1,396,788,000 | — | — |
| 2017-11-28 | $5.27 | $5.68 | 512,752,000 | — | — |
| 2017-11-27 | $5.35 | $5.77 | 422,896,000 | — | — |
| 2017-11-24 | $5.42 | $5.85 | 180,752,000 | — | — |
| 2017-11-22 | $5.37 | $5.80 | 356,640,000 | — | — |
| 2017-11-21 | $5.40 | $5.82 | 399,176,000 | — | — |
| 2017-11-20 | $5.35 | $5.77 | 396,100,000 | — | — |
| 2017-11-17 | $5.28 | $5.70 | 515,664,000 | — | — |
| 2017-11-16 | $5.29 | $5.70 | 441,768,000 | — | — |
| 2017-11-15 | $5.25 | $5.66 | 501,948,000 | — | — |
| 2017-11-14 | $5.35 | $5.77 | 529,292,000 | — | — |
| 2017-11-13 | $5.32 | $5.73 | 582,376,000 | — | — |
| 2017-11-10 | $5.40 | $5.82 | 1,253,256,000 | — | — |
| 2017-11-09 | $5.13 | $5.53 | 978,564,000 | — | — |
| 2017-11-08 | $5.23 | $5.64 | 522,988,000 | — | — |
| 2017-11-07 | $5.30 | $5.71 | 427,700,000 | — | — |
| 2017-11-06 | $5.24 | $5.65 | 389,944,000 | — | — |
| 2017-11-03 | $5.22 | $5.62 | 353,640,000 | — | — |
| 2017-11-02 | $5.15 | $5.55 | 342,308,000 | — | — |
| 2017-11-01 | $5.18 | $5.58 | 502,576,000 | — | — |
| 2017-10-31 | $5.17 | $5.57 | 411,908,000 | — | — |
| 2017-10-30 | $5.10 | $5.49 | 504,056,000 | — | — |
| 2017-10-27 | $5.05 | $5.44 | 572,192,000 | — | — |
| 2017-10-26 | $4.89 | $5.27 | 322,744,000 | — | — |
| 2017-10-25 | $4.84 | $5.22 | 828,160,000 | — | — |
| 2017-10-24 | $4.97 | $5.35 | 407,244,000 | — | — |
| 2017-10-23 | $4.92 | $5.30 | 428,696,000 | — | — |
| 2017-10-20 | $4.92 | $5.31 | 451,620,000 | — | — |
| 2017-10-19 | $4.95 | $5.33 | 570,772,000 | — | — |
| 2017-10-18 | $4.94 | $5.32 | 567,316,000 | — | — |
| 2017-10-17 | $4.94 | $5.33 | 478,596,000 | — | — |
| 2017-10-16 | $4.95 | $5.33 | 576,640,000 | — | — |
| 2017-10-13 | $4.86 | $5.24 | 628,728,000 | — | — |
| 2017-10-12 | $4.78 | $5.15 | 528,292,000 | — | — |
| 2017-10-11 | $4.77 | $5.15 | 529,508,000 | — | — |
| 2017-10-10 | $4.72 | $5.09 | 974,876,000 | — | — |
| 2017-10-09 | $4.63 | $5.00 | 563,492,000 | — | — |
| 2017-10-06 | $4.53 | $4.89 | 318,800,000 | — | — |
| 2017-10-05 | $4.52 | $4.87 | 437,364,000 | — | — |
| 2017-10-04 | $4.52 | $4.87 | 427,848,000 | — | — |
| 2017-10-03 | $4.48 | $4.83 | 390,332,000 | — | — |
| 2017-10-02 | $4.48 | $4.82 | 503,480,000 | — | — |
| 2017-09-29 | $4.47 | $4.82 | 619,092,000 | — | — |
| 2017-09-28 | $4.39 | $4.73 | 435,244,000 | — | — |
| 2017-09-27 | $4.39 | $4.74 | 713,720,000 | — | — |
| 2017-09-26 | $4.30 | $4.63 | 1,125,620,000 | — | — |
| 2017-09-25 | $4.28 | $4.61 | 874,580,000 | — | — |
| 2017-09-22 | $4.48 | $4.82 | 491,232,000 | — | — |
| 2017-09-21 | $4.52 | $4.87 | 1,075,600,000 | — | — |
| 2017-09-20 | $4.65 | $5.01 | 724,920,000 | — | — |
| 2017-09-19 | $4.68 | $5.05 | 874,280,000 | — | — |
| 2017-09-18 | $4.69 | $5.05 | 1,684,460,000 | — | — |
| 2017-09-15 | $4.50 | $4.85 | 1,364,792,000 | — | — |
| 2017-09-14 | $4.24 | $4.56 | 513,712,000 | — | — |
| 2017-09-13 | $4.26 | $4.59 | 580,960,000 | — | — |
| 2017-09-12 | $4.24 | $4.57 | 411,488,000 | — | — |
| 2017-09-11 | $4.23 | $4.55 | 567,444,000 | — | — |
| 2017-09-08 | $4.09 | $4.41 | 498,856,000 | — | — |
| 2017-09-07 | $4.16 | $4.49 | 352,868,000 | — | — |
| 2017-09-06 | $4.15 | $4.47 | 397,672,000 | — | — |
| 2017-09-05 | $4.15 | $4.47 | 695,364,000 | — | — |
| 2017-09-01 | $4.26 | $4.59 | 445,432,000 | — | — |
| 2017-08-31 | $4.24 | $4.57 | 612,684,000 | — | — |
| 2017-08-30 | $4.14 | $4.46 | 384,400,000 | — | — |
| 2017-08-29 | $4.12 | $4.44 | 324,096,000 | — | — |
| 2017-08-28 | $4.12 | $4.45 | 389,496,000 | — | — |
| 2017-08-25 | $4.10 | $4.41 | 357,200,000 | — | — |
| 2017-08-24 | $4.13 | $4.45 | 469,700,000 | — | — |
| 2017-08-23 | $4.15 | $4.47 | 579,520,000 | — | — |
| 2017-08-22 | $4.06 | $4.38 | 450,456,000 | — | — |
| 2017-08-21 | $3.98 | $4.28 | 623,672,000 | — | — |
| 2017-08-18 | $4.04 | $4.35 | 601,204,000 | — | — |
| 2017-08-17 | $4.04 | $4.35 | 525,444,000 | — | — |
| 2017-08-16 | $4.13 | $4.45 | 596,632,000 | — | — |
| 2017-08-15 | $4.17 | $4.50 | 764,532,000 | — | — |
| 2017-08-14 | $4.21 | $4.53 | 1,279,020,000 | — | — |
| 2017-08-11 | $3.90 | $4.20 | 1,497,196,000 | — | — |
| 2017-08-10 | $4.12 | $4.44 | 1,328,088,000 | — | — |
| 2017-08-09 | $4.30 | $4.63 | 530,784,000 | — | — |
| 2017-08-08 | $4.26 | $4.59 | 755,336,000 | — | — |
| 2017-08-07 | $4.31 | $4.64 | 717,412,000 | — | — |
| 2017-08-04 | $4.18 | $4.50 | 589,096,000 | — | — |
| 2017-08-03 | $4.16 | $4.48 | 442,420,000 | — | — |
| 2017-08-02 | $4.11 | $4.43 | 478,444,000 | — | — |
| 2017-08-01 | $4.11 | $4.43 | 431,384,000 | — | — |
| 2017-07-31 | $4.06 | $4.38 | 559,672,000 | — | — |
| 2017-07-28 | $4.11 | $4.43 | 513,348,000 | — | — |
| 2017-07-27 | $4.04 | $4.35 | 782,856,000 | — | — |
| 2017-07-26 | $4.18 | $4.50 | 640,404,000 | — | — |
| 2017-07-25 | $4.13 | $4.45 | 496,556,000 | — | — |
| 2017-07-24 | $4.15 | $4.47 | 652,524,000 | — | — |
| 2017-07-21 | $4.20 | $4.53 | 648,332,000 | — | — |
| 2017-07-20 | $4.19 | $4.51 | 699,596,000 | — | — |
| 2017-07-19 | $4.13 | $4.45 | 687,044,000 | — | — |
| 2017-07-18 | $4.15 | $4.47 | 776,640,000 | — | — |
| 2017-07-17 | $4.11 | $4.42 | 930,792,000 | — | — |
| 2017-07-14 | $4.12 | $4.44 | 941,948,000 | — | — |
| 2017-07-13 | $4.02 | $4.32 | 1,369,132,000 | — | — |
| 2017-07-12 | $4.06 | $4.38 | 1,145,208,000 | — | — |
| 2017-07-11 | $3.90 | $4.20 | 757,956,000 | — | — |
| 2017-07-10 | $3.84 | $4.14 | 958,492,000 | — | — |
| 2017-07-07 | $3.67 | $3.95 | 654,972,000 | — | — |
| 2017-07-06 | $3.59 | $3.86 | 746,284,000 | — | — |
| 2017-07-05 | $3.58 | $3.85 | 820,188,000 | — | — |
| 2017-07-03 | $3.48 | $3.75 | 709,072,000 | — | — |
| 2017-06-30 | $3.61 | $3.89 | 731,060,000 | — | — |
| 2017-06-29 | $3.67 | $3.95 | 1,064,424,000 | — | — |
| 2017-06-28 | $3.79 | $4.09 | 994,948,000 | — | — |
| 2017-06-27 | $3.66 | $3.95 | 999,492,000 | — | — |
| 2017-06-26 | $3.80 | $4.10 | 1,063,960,000 | — | — |
| 2017-06-23 | $3.85 | $4.14 | 1,088,588,000 | — | — |
| 2017-06-22 | $3.96 | $4.26 | 469,132,000 | — | — |
| 2017-06-21 | $3.99 | $4.29 | 682,652,000 | — | — |
| 2017-06-20 | $3.93 | $4.23 | 1,095,444,000 | — | — |
| 2017-06-19 | $3.93 | $4.24 | 778,176,000 | — | — |
| 2017-06-16 | $3.79 | $4.08 | 924,960,000 | — | — |
| 2017-06-15 | $3.81 | $4.10 | 963,824,000 | — | — |
| 2017-06-14 | $3.79 | $4.08 | 1,184,640,000 | — | — |
| 2017-06-13 | $3.79 | $4.08 | 1,672,504,000 | — | — |
| 2017-06-12 | $3.75 | $4.04 | 1,697,532,000 | — | — |
| 2017-06-09 | $3.74 | $4.03 | 3,692,928,000 | — | — |
| 2017-06-08 | $4.00 | $4.31 | 1,161,744,000 | — | — |
| 2017-06-07 | $3.73 | $4.01 | 612,612,000 | — | — |
| 2017-06-06 | $3.68 | $3.97 | 758,728,000 | — | — |
| 2017-06-05 | $3.70 | $3.98 | 817,376,000 | — | — |
| 2017-06-02 | $3.59 | $3.87 | 487,456,000 | — | — |
| 2017-06-01 | $3.61 | $3.89 | 503,340,000 | — | — |
| 2017-05-31 | $3.61 | $3.89 | 887,316,000 | — | — |
| 2017-05-30 | $3.62 | $3.90 | 989,652,000 | — | — |
| 2017-05-26 | $3.55 | $3.82 | 779,140,000 | — | — |
| 2017-05-25 | $3.46 | $3.72 | 608,228,000 | — | — |
| 2017-05-24 | $3.46 | $3.73 | 815,996,000 | — | — |
| 2017-05-23 | $3.43 | $3.69 | 681,248,000 | — | — |
| 2017-05-22 | $3.47 | $3.74 | 836,608,000 | — | — |
| 2017-05-19 | $3.40 | $3.66 | 1,018,372,000 | — | — |
| 2017-05-18 | $3.33 | $3.58 | 1,156,032,000 | — | — |
| 2017-05-17 | $3.19 | $3.44 | 1,271,368,000 | — | — |
| 2017-05-16 | $3.42 | $3.68 | 1,120,700,000 | — | — |
| 2017-05-15 | $3.36 | $3.61 | 1,087,540,000 | — | — |
| 2017-05-12 | $3.20 | $3.44 | 962,620,000 | — | — |
| 2017-05-11 | $3.16 | $3.40 | 1,939,792,000 | — | — |
| 2017-05-10 | $3.03 | $3.26 | 2,129,096,000 | — | — |
| 2017-05-09 | $2.57 | $2.77 | 847,672,000 | — | — |
| 2017-05-08 | $2.57 | $2.76 | 365,240,000 | — | — |
| 2017-05-05 | $2.60 | $2.79 | 228,428,000 | — | — |
| 2017-05-04 | $2.60 | $2.79 | 209,788,000 | — | — |
| 2017-05-03 | $2.61 | $2.80 | 336,904,000 | — | — |
| 2017-05-02 | $2.59 | $2.78 | 629,972,000 | — | — |
| 2017-05-01 | $2.67 | $2.87 | 307,732,000 | — | — |
| 2017-04-28 | $2.61 | $2.81 | 348,248,000 | — | — |
| 2017-04-27 | $2.64 | $2.84 | 319,700,000 | — | — |
| 2017-04-26 | $2.60 | $2.80 | 327,004,000 | — | — |
| 2017-04-25 | $2.62 | $2.82 | 388,440,000 | — | — |
| 2017-04-24 | $2.57 | $2.77 | 371,820,000 | — | — |
| 2017-04-21 | $2.54 | $2.73 | 341,896,000 | — | — |
| 2017-04-20 | $2.53 | $2.72 | 404,016,000 | — | — |
| 2017-04-19 | $2.49 | $2.68 | 380,828,000 | — | — |
| 2017-04-18 | $2.48 | $2.67 | 370,116,000 | — | — |
| 2017-04-17 | $2.48 | $2.67 | 497,292,000 | — | — |
| 2017-04-13 | $2.39 | $2.57 | 506,892,000 | — | — |
| 2017-04-12 | $2.43 | $2.62 | 414,092,000 | — | — |
| 2017-04-11 | $2.45 | $2.64 | 618,148,000 | — | — |
| 2017-04-10 | $2.44 | $2.63 | 756,332,000 | — | — |
| 2017-04-07 | $2.51 | $2.70 | 429,068,000 | — | — |
| 2017-04-06 | $2.52 | $2.71 | 635,120,000 | — | — |
| 2017-04-05 | $2.50 | $2.69 | 747,048,000 | — | — |
| 2017-04-04 | $2.52 | $2.71 | 1,271,280,000 | — | — |
| 2017-04-03 | $2.71 | $2.91 | 445,232,000 | — | — |
| 2017-03-31 | $2.72 | $2.93 | 440,808,000 | — | — |
| 2017-03-30 | $2.74 | $2.94 | 525,532,000 | — | — |
| 2017-03-29 | $2.68 | $2.89 | 349,992,000 | — | — |
| 2017-03-28 | $2.69 | $2.90 | 432,444,000 | — | — |
| 2017-03-27 | $2.71 | $2.91 | 506,644,000 | — | — |
| 2017-03-24 | $2.69 | $2.89 | 439,500,000 | — | — |
| 2017-03-23 | $2.68 | $2.88 | 533,940,000 | — | — |
| 2017-03-22 | $2.70 | $2.91 | 616,764,000 | — | — |
| 2017-03-21 | $2.65 | $2.85 | 913,484,000 | — | — |
| 2017-03-20 | $2.74 | $2.94 | 748,568,000 | — | — |
| 2017-03-17 | $2.65 | $2.85 | 1,119,688,000 | — | — |
| 2017-03-16 | $2.60 | $2.79 | 523,100,000 | — | — |
| 2017-03-15 | $2.56 | $2.76 | 615,036,000 | — | — |
| 2017-03-14 | $2.54 | $2.74 | 522,016,000 | — | — |
| 2017-03-13 | $2.55 | $2.74 | 774,136,000 | — | — |
| 2017-03-10 | $2.48 | $2.67 | 499,740,000 | — | — |
| 2017-03-09 | $2.46 | $2.65 | 478,060,000 | — | — |
| 2017-03-08 | $2.46 | $2.65 | 638,712,000 | — | — |
| 2017-03-07 | $2.47 | $2.66 | 603,400,000 | — | — |
| 2017-03-06 | $2.44 | $2.63 | 883,568,000 | — | — |
| 2017-03-03 | $2.46 | $2.65 | 864,692,000 | — | — |
| 2017-03-02 | $2.48 | $2.66 | 754,332,000 | — | — |
| 2017-03-01 | $2.57 | $2.76 | 504,804,000 | — | — |
| 2017-02-28 | $2.54 | $2.73 | 625,360,000 | — | — |
| 2017-02-27 | $2.61 | $2.81 | 715,400,000 | — | — |
| 2017-02-24 | $2.54 | $2.73 | 1,029,904,000 | — | — |
| 2017-02-23 | $2.51 | $2.70 | 1,592,888,000 | — | — |
| 2017-02-22 | $2.77 | $2.98 | 433,772,000 | — | — |
| 2017-02-21 | $2.78 | $2.98 | 551,952,000 | — | — |
| 2017-02-17 | $2.68 | $2.88 | 563,740,000 | — | — |
| 2017-02-16 | $2.68 | $2.88 | 647,176,000 | — | — |
| 2017-02-15 | $2.73 | $2.93 | 373,020,000 | — | — |
| 2017-02-14 | $2.72 | $2.92 | 850,632,000 | — | — |
| 2017-02-13 | $2.71 | $2.91 | 1,180,724,000 | — | — |
| 2017-02-10 | $2.84 | $3.05 | 1,651,092,000 | — | — |
| 2017-02-09 | $2.91 | $3.13 | 842,568,000 | — | — |
| 2017-02-08 | $2.97 | $3.19 | 449,580,000 | — | — |
| 2017-02-07 | $2.98 | $3.20 | 746,224,000 | — | — |
| 2017-02-06 | $2.93 | $3.15 | 506,768,000 | — | — |
| 2017-02-03 | $2.86 | $3.07 | 372,744,000 | — | — |
| 2017-02-02 | $2.88 | $3.10 | 483,240,000 | — | — |
| 2017-02-01 | $2.85 | $3.06 | 590,004,000 | — | — |
| 2017-01-31 | $2.73 | $2.93 | 362,756,000 | — | — |
| 2017-01-30 | $2.75 | $2.96 | 496,004,000 | — | — |
| 2017-01-27 | $2.79 | $3.00 | 471,996,000 | — | — |
| 2017-01-26 | $2.74 | $2.95 | 458,800,000 | — | — |
| 2017-01-25 | $2.69 | $2.90 | 522,760,000 | — | — |
| 2017-01-24 | $2.68 | $2.88 | 428,052,000 | — | — |
| 2017-01-23 | $2.63 | $2.82 | 369,904,000 | — | — |
| 2017-01-20 | $2.60 | $2.79 | 492,024,000 | — | — |
| 2017-01-19 | $2.63 | $2.82 | 644,872,000 | — | — |
| 2017-01-18 | $2.57 | $2.77 | 654,424,000 | — | — |
| 2017-01-17 | $2.53 | $2.72 | 580,612,000 | — | — |
| 2017-01-13 | $2.59 | $2.78 | 457,820,000 | — | — |
| 2017-01-12 | $2.59 | $2.78 | 625,616,000 | — | — |
| 2017-01-11 | $2.63 | $2.82 | 525,664,000 | — | — |
| 2017-01-10 | $2.66 | $2.86 | 880,920,000 | — | — |
| 2017-01-09 | $2.68 | $2.88 | 916,248,000 | — | — |
| 2017-01-06 | $2.58 | $2.77 | 822,856,000 | — | — |
| 2017-01-05 | $2.54 | $2.73 | 984,296,000 | — | — |
| 2017-01-04 | $2.61 | $2.80 | 1,199,220,000 | — | — |
| 2017-01-03 | $2.55 | $2.74 | 1,501,996,000 | — | — |