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
- 1995-11-02 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 | $4.90 | $4.90 | 4,538,900 | — | — |
| 2017-12-28 | $4.95 | $4.95 | 4,287,100 | — | — |
| 2017-12-27 | $4.92 | $4.92 | 3,736,300 | — | — |
| 2017-12-26 | $4.92 | $4.92 | 2,806,800 | — | — |
| 2017-12-22 | $4.92 | $4.92 | 2,922,800 | — | — |
| 2017-12-21 | $5.03 | $5.03 | 2,901,600 | — | — |
| 2017-12-20 | $4.94 | $4.94 | 3,385,000 | — | — |
| 2017-12-19 | $4.81 | $4.81 | 5,258,000 | — | — |
| 2017-12-18 | $5.07 | $5.07 | 3,418,500 | — | — |
| 2017-12-15 | $4.98 | $4.98 | 6,791,800 | — | — |
| 2017-12-14 | $4.85 | $4.85 | 4,736,100 | — | — |
| 2017-12-13 | $5.13 | $5.13 | 2,183,100 | — | — |
| 2017-12-12 | $5.10 | $5.10 | 3,461,000 | — | — |
| 2017-12-11 | $5.15 | $5.15 | 3,953,400 | — | — |
| 2017-12-08 | $5.25 | $5.25 | 3,912,200 | — | — |
| 2017-12-07 | $5.08 | $5.08 | 2,969,300 | — | — |
| 2017-12-06 | $4.99 | $4.99 | 3,446,400 | — | — |
| 2017-12-05 | $5.04 | $5.04 | 2,517,200 | — | — |
| 2017-12-04 | $5.14 | $5.14 | 3,369,000 | — | — |
| 2017-12-01 | $5.21 | $5.21 | 3,104,400 | — | — |
| 2017-11-30 | $5.25 | $5.25 | 4,653,300 | — | — |
| 2017-11-29 | $4.99 | $4.99 | 4,268,000 | — | — |
| 2017-11-28 | $5.02 | $5.02 | 5,479,600 | — | — |
| 2017-11-27 | $5.08 | $5.08 | 6,339,900 | — | — |
| 2017-11-24 | $5.01 | $5.01 | 2,716,500 | — | — |
| 2017-11-22 | $4.80 | $4.80 | 2,820,100 | — | — |
| 2017-11-21 | $4.78 | $4.78 | 4,282,900 | — | — |
| 2017-11-20 | $4.80 | $4.80 | 4,729,600 | — | — |
| 2017-11-17 | $4.94 | $4.94 | 6,046,900 | — | — |
| 2017-11-16 | $4.87 | $4.87 | 6,782,900 | — | — |
| 2017-11-15 | $4.74 | $4.74 | 6,407,900 | — | — |
| 2017-11-14 | $4.61 | $4.61 | 18,781,400 | — | — |
| 2017-11-13 | $5.26 | $5.26 | 5,903,700 | — | — |
| 2017-11-10 | $5.50 | $5.50 | 5,745,700 | — | — |
| 2017-11-09 | $5.42 | $5.42 | 16,968,000 | — | — |
| 2017-11-08 | $6.45 | $6.45 | 3,298,400 | — | — |
| 2017-11-07 | $6.58 | $6.58 | 2,557,800 | — | — |
| 2017-11-06 | $6.66 | $6.66 | 2,341,400 | — | — |
| 2017-11-03 | $6.57 | $6.57 | 3,687,300 | — | — |
| 2017-11-02 | $6.54 | $6.54 | 2,962,000 | — | — |
| 2017-11-01 | $6.52 | $6.52 | 4,052,200 | — | — |
| 2017-10-31 | $6.73 | $6.73 | 3,575,400 | — | — |
| 2017-10-30 | $6.84 | $6.84 | 3,306,800 | — | — |
| 2017-10-27 | $6.81 | $6.81 | 3,134,500 | — | — |
| 2017-10-26 | $6.63 | $6.63 | 4,569,600 | — | — |
| 2017-10-25 | $6.67 | $6.67 | 2,734,600 | — | — |
| 2017-10-24 | $6.78 | $6.78 | 3,455,300 | — | — |
| 2017-10-23 | $6.87 | $6.87 | 3,002,000 | — | — |
| 2017-10-20 | $6.96 | $6.96 | 3,530,800 | — | — |
| 2017-10-19 | $6.75 | $6.75 | 3,519,400 | — | — |
| 2017-10-18 | $6.70 | $6.70 | 4,247,600 | — | — |
| 2017-10-17 | $6.80 | $6.80 | 3,355,800 | — | — |
| 2017-10-16 | $6.90 | $6.90 | 3,095,900 | — | — |
| 2017-10-13 | $6.95 | $6.95 | 2,698,800 | — | — |
| 2017-10-12 | $6.88 | $6.88 | 4,536,300 | — | — |
| 2017-10-11 | $6.81 | $6.81 | 3,830,900 | — | — |
| 2017-10-10 | $6.88 | $6.88 | 2,642,500 | — | — |
| 2017-10-09 | $6.83 | $6.83 | 5,144,800 | — | — |
| 2017-10-06 | $7.00 | $7.00 | 3,263,300 | — | — |
| 2017-10-05 | $6.97 | $6.97 | 3,896,900 | — | — |
| 2017-10-04 | $6.90 | $6.90 | 2,507,400 | — | — |
| 2017-10-03 | $7.04 | $7.04 | 3,012,200 | — | — |
| 2017-10-02 | $7.03 | $7.03 | 5,799,700 | — | — |
| 2017-09-29 | $6.86 | $6.86 | 5,456,900 | — | — |
| 2017-09-28 | $6.94 | $6.94 | 6,130,500 | — | — |
| 2017-09-27 | $6.86 | $6.86 | 7,544,200 | — | — |
| 2017-09-26 | $7.11 | $7.11 | 8,352,300 | — | — |
| 2017-09-25 | $6.87 | $6.87 | 7,470,500 | — | — |
| 2017-09-22 | $6.71 | $6.71 | 7,434,900 | — | — |
| 2017-09-21 | $6.48 | $6.48 | 5,434,700 | — | — |
| 2017-09-20 | $6.33 | $6.33 | 5,386,400 | — | — |
| 2017-09-19 | $6.01 | $6.01 | 6,638,100 | — | — |
| 2017-09-18 | $6.02 | $6.02 | 5,274,500 | — | — |
| 2017-09-15 | $5.97 | $5.97 | 8,169,600 | — | — |
| 2017-09-14 | $6.02 | $6.02 | 20,917,500 | — | — |
| 2017-09-13 | $6.47 | $6.47 | 4,274,900 | — | — |
| 2017-09-12 | $6.26 | $6.26 | 4,060,100 | — | — |
| 2017-09-11 | $6.21 | $6.21 | 3,453,000 | — | — |
| 2017-09-08 | $6.13 | $6.13 | 2,971,200 | — | — |
| 2017-09-07 | $6.22 | $6.22 | 3,263,600 | — | — |
| 2017-09-06 | $6.31 | $6.31 | 2,608,800 | — | — |
| 2017-09-05 | $6.32 | $6.32 | 3,485,300 | — | — |
| 2017-09-01 | $6.43 | $6.43 | 3,492,600 | — | — |
| 2017-08-31 | $6.40 | $6.40 | 5,006,900 | — | — |
| 2017-08-30 | $6.18 | $6.18 | 3,887,900 | — | — |
| 2017-08-29 | $6.23 | $6.23 | 3,644,900 | — | — |
| 2017-08-28 | $6.28 | $6.28 | 3,131,100 | — | — |
| 2017-08-25 | $6.13 | $6.13 | 2,826,000 | — | — |
| 2017-08-24 | $6.30 | $6.30 | 4,021,100 | — | — |
| 2017-08-23 | $6.13 | $6.13 | 2,577,900 | — | — |
| 2017-08-22 | $6.19 | $6.19 | 2,590,500 | — | — |
| 2017-08-21 | $6.14 | $6.14 | 3,102,400 | — | — |
| 2017-08-18 | $6.12 | $6.12 | 6,288,600 | — | — |
| 2017-08-17 | $5.88 | $5.88 | 5,130,900 | — | — |
| 2017-08-16 | $6.06 | $6.06 | 4,223,200 | — | — |
| 2017-08-15 | $6.09 | $6.09 | 3,552,600 | — | — |
| 2017-08-14 | $6.16 | $6.16 | 3,852,500 | — | — |
| 2017-08-11 | $6.24 | $6.24 | 4,707,800 | — | — |
| 2017-08-10 | $6.11 | $6.11 | 6,817,500 | — | — |
| 2017-08-09 | $6.43 | $6.43 | 7,141,600 | — | — |
| 2017-08-08 | $6.14 | $6.14 | 4,837,300 | — | — |
| 2017-08-07 | $6.32 | $6.32 | 3,369,400 | — | — |
| 2017-08-04 | $6.20 | $6.20 | 4,107,600 | — | — |
| 2017-08-03 | $6.15 | $6.15 | 2,719,600 | — | — |
| 2017-08-02 | $6.12 | $6.12 | 3,775,200 | — | — |
| 2017-08-01 | $6.19 | $6.19 | 4,474,600 | — | — |
| 2017-07-31 | $6.45 | $6.45 | 3,727,200 | — | — |
| 2017-07-28 | $6.31 | $6.31 | 2,956,700 | — | — |
| 2017-07-27 | $6.32 | $6.32 | 5,114,000 | — | — |
| 2017-07-26 | $6.41 | $6.41 | 2,322,800 | — | — |
| 2017-07-25 | $6.40 | $6.40 | 3,035,500 | — | — |
| 2017-07-24 | $6.44 | $6.44 | 2,776,700 | — | — |
| 2017-07-21 | $6.59 | $6.59 | 3,722,700 | — | — |
| 2017-07-20 | $6.42 | $6.42 | 3,936,800 | — | — |
| 2017-07-19 | $6.56 | $6.56 | 5,262,300 | — | — |
| 2017-07-18 | $6.25 | $6.25 | 4,726,800 | — | — |
| 2017-07-17 | $6.05 | $6.05 | 4,148,000 | — | — |
| 2017-07-14 | $6.13 | $6.13 | 2,933,500 | — | — |
| 2017-07-13 | $6.25 | $6.25 | 4,164,800 | — | — |
| 2017-07-12 | $6.10 | $6.10 | 4,224,000 | — | — |
| 2017-07-11 | $6.17 | $6.17 | 4,697,500 | — | — |
| 2017-07-10 | $6.18 | $6.18 | 4,486,700 | — | — |
| 2017-07-07 | $6.38 | $6.38 | 2,346,700 | — | — |
| 2017-07-06 | $6.31 | $6.31 | 4,019,200 | — | — |
| 2017-07-05 | $6.35 | $6.35 | 6,789,500 | — | — |
| 2017-07-03 | $6.43 | $6.43 | 3,466,600 | — | — |
| 2017-06-30 | $6.58 | $6.58 | 2,904,000 | — | — |
| 2017-06-29 | $6.64 | $6.64 | 3,308,100 | — | — |
| 2017-06-28 | $6.86 | $6.86 | 2,922,500 | — | — |
| 2017-06-27 | $6.70 | $6.70 | 5,453,800 | — | — |
| 2017-06-26 | $7.10 | $7.10 | 4,348,700 | — | — |
| 2017-06-23 | $6.99 | $6.99 | 8,520,400 | — | — |
| 2017-06-22 | $6.69 | $6.69 | 8,389,900 | — | — |
| 2017-06-21 | $7.08 | $7.08 | 5,615,100 | — | — |
| 2017-06-20 | $6.70 | $6.70 | 3,875,000 | — | — |
| 2017-06-19 | $6.59 | $6.59 | 4,440,600 | — | — |
| 2017-06-16 | $6.53 | $6.53 | 3,928,800 | — | — |
| 2017-06-15 | $6.45 | $6.45 | 3,887,100 | — | — |
| 2017-06-14 | $6.52 | $6.52 | 1,777,900 | — | — |
| 2017-06-13 | $6.52 | $6.52 | 2,264,700 | — | — |
| 2017-06-12 | $6.54 | $6.54 | 3,387,200 | — | — |
| 2017-06-09 | $6.38 | $6.38 | 3,393,800 | — | — |
| 2017-06-08 | $6.26 | $6.26 | 1,794,400 | — | — |
| 2017-06-07 | $6.24 | $6.24 | 3,238,300 | — | — |
| 2017-06-06 | $6.39 | $6.39 | 3,294,200 | — | — |
| 2017-06-05 | $6.29 | $6.29 | 7,095,700 | — | — |
| 2017-06-02 | $6.71 | $6.71 | 6,366,400 | — | — |
| 2017-06-01 | $6.42 | $6.42 | 7,934,000 | — | — |
| 2017-05-31 | $6.14 | $6.14 | 5,671,700 | — | — |
| 2017-05-30 | $6.28 | $6.28 | 2,473,800 | — | — |
| 2017-05-26 | $6.33 | $6.33 | 2,868,000 | — | — |
| 2017-05-25 | $6.35 | $6.35 | 3,141,500 | — | — |
| 2017-05-24 | $6.44 | $6.44 | 3,449,200 | — | — |
| 2017-05-23 | $6.54 | $6.54 | 1,979,700 | — | — |
| 2017-05-22 | $6.52 | $6.52 | 4,235,800 | — | — |
| 2017-05-19 | $6.61 | $6.61 | 2,895,500 | — | — |
| 2017-05-18 | $6.60 | $6.60 | 4,192,800 | — | — |
| 2017-05-17 | $6.64 | $6.64 | 6,851,900 | — | — |
| 2017-05-16 | $6.60 | $6.60 | 6,558,200 | — | — |
| 2017-05-15 | $6.80 | $6.80 | 7,642,800 | — | — |
| 2017-05-12 | $7.19 | $7.19 | 4,274,200 | — | — |
| 2017-05-11 | $7.07 | $7.07 | 6,855,600 | — | — |
| 2017-05-10 | $7.00 | $7.00 | 17,472,600 | — | — |
| 2017-05-09 | $7.53 | $7.53 | 4,862,900 | — | — |
| 2017-05-08 | $7.25 | $7.25 | 5,422,400 | — | — |
| 2017-05-05 | $7.51 | $7.51 | 2,437,300 | — | — |
| 2017-05-04 | $7.55 | $7.55 | 1,711,100 | — | — |
| 2017-05-03 | $7.52 | $7.52 | 1,545,600 | — | — |
| 2017-05-02 | $7.65 | $7.65 | 3,159,400 | — | — |
| 2017-05-01 | $7.56 | $7.56 | 2,572,800 | — | — |
| 2017-04-28 | $7.77 | $7.77 | 1,682,100 | — | — |
| 2017-04-27 | $7.83 | $7.83 | 1,890,100 | — | — |
| 2017-04-26 | $7.83 | $7.83 | 2,625,900 | — | — |
| 2017-04-25 | $7.83 | $7.83 | 3,486,500 | — | — |
| 2017-04-24 | $7.58 | $7.58 | 3,007,900 | — | — |
| 2017-04-21 | $7.47 | $7.47 | 2,281,700 | — | — |
| 2017-04-20 | $7.63 | $7.63 | 3,385,200 | — | — |
| 2017-04-19 | $7.52 | $7.52 | 5,421,300 | — | — |
| 2017-04-18 | $7.11 | $7.11 | 5,941,800 | — | — |
| 2017-04-17 | $7.46 | $7.46 | 2,603,800 | — | — |
| 2017-04-13 | $7.62 | $7.62 | 3,044,700 | — | — |
| 2017-04-12 | $7.66 | $7.66 | 2,927,400 | — | — |
| 2017-04-11 | $7.55 | $7.55 | 4,562,300 | — | — |
| 2017-04-10 | $7.59 | $7.59 | 2,686,200 | — | — |
| 2017-04-07 | $7.59 | $7.59 | 4,399,300 | — | — |
| 2017-04-06 | $7.61 | $7.61 | 3,810,900 | — | — |
| 2017-04-05 | $7.61 | $7.61 | 4,204,700 | — | — |
| 2017-04-04 | $7.73 | $7.73 | 2,535,600 | — | — |
| 2017-04-03 | $7.75 | $7.75 | 4,587,500 | — | — |
| 2017-03-31 | $8.00 | $8.00 | 1,989,800 | — | — |
| 2017-03-30 | $7.97 | $7.97 | 2,928,200 | — | — |
| 2017-03-29 | $8.11 | $8.11 | 3,189,400 | — | — |
| 2017-03-28 | $8.31 | $8.31 | 4,239,200 | — | — |
| 2017-03-27 | $8.14 | $8.14 | 3,258,400 | — | — |
| 2017-03-24 | $7.85 | $7.85 | 2,826,500 | — | — |
| 2017-03-23 | $7.65 | $7.65 | 3,441,000 | — | — |
| 2017-03-22 | $7.86 | $7.86 | 3,081,400 | — | — |
| 2017-03-21 | $7.86 | $7.86 | 5,739,700 | — | — |
| 2017-03-20 | $8.00 | $8.00 | 2,796,000 | — | — |
| 2017-03-17 | $8.12 | $8.12 | 10,586,800 | — | — |
| 2017-03-16 | $8.36 | $8.36 | 5,903,700 | — | — |
| 2017-03-15 | $8.09 | $8.09 | 4,077,000 | — | — |
| 2017-03-14 | $8.07 | $8.07 | 13,598,800 | — | — |
| 2017-03-13 | $7.92 | $7.92 | 2,979,400 | — | — |
| 2017-03-10 | $7.95 | $7.95 | 3,243,100 | — | — |
| 2017-03-09 | $7.85 | $7.85 | 4,697,400 | — | — |
| 2017-03-08 | $7.92 | $7.92 | 4,575,200 | — | — |
| 2017-03-07 | $7.77 | $7.77 | 6,020,700 | — | — |
| 2017-03-06 | $7.61 | $7.61 | 6,069,500 | — | — |
| 2017-03-03 | $7.45 | $7.45 | 8,581,700 | — | — |
| 2017-03-02 | $7.43 | $7.43 | 16,588,600 | — | — |
| 2017-03-01 | $8.37 | $8.37 | 6,190,300 | — | — |
| 2017-02-28 | $8.39 | $8.39 | 3,784,200 | — | — |
| 2017-02-27 | $8.64 | $8.64 | 3,855,100 | — | — |
| 2017-02-24 | $8.44 | $8.44 | 2,744,500 | — | — |
| 2017-02-23 | $8.52 | $8.52 | 2,523,800 | — | — |
| 2017-02-22 | $8.45 | $8.45 | 3,079,900 | — | — |
| 2017-02-21 | $8.64 | $8.64 | 3,846,800 | — | — |
| 2017-02-17 | $8.81 | $8.81 | 2,680,700 | — | — |
| 2017-02-16 | $8.75 | $8.75 | 3,418,700 | — | — |
| 2017-02-15 | $8.66 | $8.66 | 3,269,500 | — | — |
| 2017-02-14 | $8.45 | $8.45 | 2,285,400 | — | — |
| 2017-02-13 | $8.27 | $8.27 | 2,161,200 | — | — |
| 2017-02-10 | $8.22 | $8.22 | 3,616,400 | — | — |
| 2017-02-09 | $8.10 | $8.10 | 5,819,600 | — | — |
| 2017-02-08 | $8.22 | $8.22 | 6,679,800 | — | — |
| 2017-02-07 | $8.30 | $8.30 | 3,432,900 | — | — |
| 2017-02-06 | $8.27 | $8.27 | 7,513,800 | — | — |
| 2017-02-03 | $8.61 | $8.61 | 2,124,200 | — | — |
| 2017-02-02 | $8.51 | $8.51 | 2,421,400 | — | — |
| 2017-02-01 | $8.63 | $8.63 | 3,119,000 | — | — |
| 2017-01-31 | $8.69 | $8.69 | 3,986,300 | — | — |
| 2017-01-30 | $8.48 | $8.48 | 3,306,500 | — | — |
| 2017-01-27 | $8.69 | $8.69 | 2,396,300 | — | — |
| 2017-01-26 | $8.72 | $8.72 | 3,440,900 | — | — |
| 2017-01-25 | $8.58 | $8.58 | 6,806,400 | — | — |
| 2017-01-24 | $8.46 | $8.46 | 6,247,100 | — | — |
| 2017-01-23 | $8.52 | $8.52 | 4,179,300 | — | — |
| 2017-01-20 | $8.64 | $8.64 | 2,914,600 | — | — |
| 2017-01-19 | $8.75 | $8.75 | 6,133,200 | — | — |
| 2017-01-18 | $8.98 | $8.98 | 2,922,400 | — | — |
| 2017-01-17 | $8.93 | $8.93 | 6,337,000 | — | — |
| 2017-01-13 | $9.15 | $9.15 | 2,670,600 | — | — |
| 2017-01-12 | $9.19 | $9.19 | 2,299,300 | — | — |
| 2017-01-11 | $9.23 | $9.23 | 4,819,700 | — | — |
| 2017-01-10 | $9.37 | $9.37 | 3,520,400 | — | — |
| 2017-01-09 | $9.31 | $9.31 | 4,412,000 | — | — |
| 2017-01-06 | $9.38 | $9.38 | 6,941,400 | — | — |
| 2017-01-05 | $9.04 | $9.04 | 5,196,900 | — | — |
| 2017-01-04 | $9.27 | $9.27 | 6,166,700 | — | — |
| 2017-01-03 | $9.09 | $9.09 | 9,564,400 | — | — |