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
- 2013-02-11 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 | $5.05 | $5.96 | 2,596,000 | — | — |
| 2017-12-28 | $5.17 | $6.10 | 2,383,600 | — | — |
| 2017-12-27 | $5.10 | $6.02 | 2,034,300 | — | — |
| 2017-12-26 | $4.97 | $5.87 | 1,984,700 | — | — |
| 2017-12-22 | $4.87 | $5.75 | 1,499,900 | — | — |
| 2017-12-21 | $4.72 | $5.57 | 3,545,900 | — | — |
| 2017-12-20 | $4.63 | $5.47 | 4,467,200 | — | — |
| 2017-12-19 | $4.63 | $5.47 | 4,763,200 | — | — |
| 2017-12-18 | $4.83 | $5.70 | 3,033,400 | — | — |
| 2017-12-15 | $4.85 | $5.73 | 8,088,900 | — | — |
| 2017-12-14 | $4.78 | $5.64 | 9,810,700 | — | — |
| 2017-12-13 | $5.00 | $5.90 | 2,972,900 | — | — |
| 2017-12-12 | $4.83 | $5.70 | 3,067,500 | — | — |
| 2017-12-11 | $4.94 | $5.83 | 2,617,500 | — | — |
| 2017-12-08 | $5.03 | $5.94 | 1,919,800 | — | — |
| 2017-12-07 | $4.83 | $5.70 | 3,323,900 | — | — |
| 2017-12-06 | $4.89 | $5.77 | 3,195,800 | — | — |
| 2017-12-05 | $5.06 | $5.97 | 2,571,700 | — | — |
| 2017-12-04 | $5.20 | $6.14 | 1,915,800 | — | — |
| 2017-12-01 | $5.51 | $6.51 | 1,963,300 | — | — |
| 2017-11-30 | $5.57 | $6.58 | 2,858,300 | — | — |
| 2017-11-29 | $5.61 | $6.62 | 2,328,700 | — | — |
| 2017-11-28 | $5.58 | $6.59 | 2,618,000 | — | — |
| 2017-11-27 | $5.57 | $6.58 | 1,091,300 | — | — |
| 2017-11-24 | $5.51 | $6.51 | 1,762,300 | — | — |
| 2017-11-22 | $5.41 | $6.39 | 4,864,200 | — | — |
| 2017-11-21 | $5.16 | $6.09 | 1,807,300 | — | — |
| 2017-11-20 | $5.10 | $6.02 | 2,884,400 | — | — |
| 2017-11-17 | $5.33 | $6.29 | 2,295,100 | — | — |
| 2017-11-16 | $5.24 | $6.19 | 2,083,000 | — | — |
| 2017-11-15 | $5.28 | $6.23 | 2,997,800 | — | — |
| 2017-11-14 | $5.43 | $6.41 | 2,066,500 | — | — |
| 2017-11-13 | $5.58 | $6.59 | 1,377,900 | — | — |
| 2017-11-10 | $5.58 | $6.59 | 1,488,700 | — | — |
| 2017-11-09 | $5.55 | $6.55 | 2,288,900 | — | — |
| 2017-11-08 | $5.59 | $6.60 | 1,710,100 | — | — |
| 2017-11-07 | $5.47 | $6.46 | 1,484,100 | — | — |
| 2017-11-06 | $5.53 | $6.53 | 1,738,600 | — | — |
| 2017-11-03 | $5.51 | $6.51 | 2,443,300 | — | — |
| 2017-11-02 | $5.43 | $6.41 | 2,989,700 | — | — |
| 2017-11-01 | $5.26 | $6.21 | 2,766,100 | — | — |
| 2017-10-31 | $5.13 | $6.06 | 2,209,200 | — | — |
| 2017-10-30 | $5.07 | $5.99 | 2,655,200 | — | — |
| 2017-10-27 | $5.04 | $5.95 | 1,885,300 | — | — |
| 2017-10-26 | $4.92 | $5.81 | 2,306,500 | — | — |
| 2017-10-25 | $4.87 | $5.75 | 3,153,100 | — | — |
| 2017-10-24 | $4.84 | $5.71 | 3,527,300 | — | — |
| 2017-10-23 | $4.86 | $5.74 | 2,247,100 | — | — |
| 2017-10-20 | $4.85 | $5.73 | 1,889,200 | — | — |
| 2017-10-19 | $4.85 | $5.73 | 2,371,000 | — | — |
| 2017-10-18 | $4.75 | $5.61 | 5,355,500 | — | — |
| 2017-10-17 | $4.80 | $5.67 | 2,164,200 | — | — |
| 2017-10-16 | $4.76 | $5.62 | 2,863,300 | — | — |
| 2017-10-13 | $4.78 | $5.64 | 3,189,300 | — | — |
| 2017-10-12 | $4.73 | $5.59 | 2,402,800 | — | — |
| 2017-10-11 | $4.70 | $5.55 | 2,484,000 | — | — |
| 2017-10-10 | $4.63 | $5.47 | 2,098,200 | — | — |
| 2017-10-09 | $4.78 | $5.64 | 1,718,700 | — | — |
| 2017-10-06 | $4.70 | $5.55 | 3,020,700 | — | — |
| 2017-10-05 | $4.58 | $5.41 | 2,469,900 | — | — |
| 2017-10-04 | $4.58 | $5.41 | 2,618,442 | — | — |
| 2017-10-03 | $4.58 | $5.41 | 3,734,016 | — | — |
| 2017-10-02 | $4.35 | $5.14 | 2,360,688 | — | — |
| 2017-09-29 | $4.37 | $5.16 | 2,180,658 | — | — |
| 2017-09-28 | $4.43 | $5.23 | 2,660,568 | — | — |
| 2017-09-27 | $4.30 | $5.08 | 3,334,788 | — | — |
| 2017-09-26 | $4.39 | $5.19 | 4,470,762 | — | — |
| 2017-09-25 | $4.64 | $5.48 | 2,748,798 | — | — |
| 2017-09-22 | $4.60 | $5.43 | 2,855,184 | — | — |
| 2017-09-21 | $4.51 | $5.33 | 3,688,116 | — | — |
| 2017-09-20 | $4.59 | $5.42 | 4,886,922 | — | — |
| 2017-09-19 | $4.74 | $5.59 | 6,904,992 | — | — |
| 2017-09-18 | $5.19 | $6.12 | 2,628,642 | — | — |
| 2017-09-15 | $5.41 | $6.39 | 6,316,350 | — | — |
| 2017-09-14 | $5.50 | $6.49 | 2,809,488 | — | — |
| 2017-09-13 | $5.57 | $6.58 | 2,801,124 | — | — |
| 2017-09-12 | $5.71 | $6.74 | 3,408,330 | — | — |
| 2017-09-11 | $5.56 | $6.56 | 4,146,096 | — | — |
| 2017-09-08 | $5.73 | $6.76 | 3,229,116 | — | — |
| 2017-09-07 | $5.84 | $6.90 | 4,500,036 | — | — |
| 2017-09-06 | $5.86 | $6.92 | 3,903,540 | — | — |
| 2017-09-05 | $6.27 | $7.41 | 3,811,842 | — | — |
| 2017-09-01 | $6.33 | $7.48 | 2,526,846 | — | — |
| 2017-08-31 | $6.27 | $7.41 | 4,525,128 | — | — |
| 2017-08-30 | $6.23 | $7.35 | 4,050,012 | — | — |
| 2017-08-29 | $6.57 | $7.76 | 5,432,520 | — | — |
| 2017-08-28 | $6.32 | $7.47 | 3,149,760 | — | — |
| 2017-08-25 | $6.05 | $7.14 | 1,889,958 | — | — |
| 2017-08-24 | $5.93 | $7.00 | 1,976,556 | — | — |
| 2017-08-23 | $5.92 | $6.99 | 1,841,202 | — | — |
| 2017-08-22 | $5.86 | $6.92 | 2,474,724 | — | — |
| 2017-08-21 | $5.87 | $6.93 | 2,058,666 | — | — |
| 2017-08-18 | $5.66 | $6.68 | 2,711,670 | — | — |
| 2017-08-17 | $5.60 | $6.61 | 3,370,080 | — | — |
| 2017-08-16 | $5.65 | $6.67 | 1,985,634 | — | — |
| 2017-08-15 | $5.46 | $6.45 | 2,857,326 | — | — |
| 2017-08-14 | $5.70 | $6.73 | 2,515,728 | — | — |
| 2017-08-11 | $5.76 | $6.81 | 3,112,224 | — | — |
| 2017-08-10 | $5.74 | $6.77 | 4,523,904 | — | — |
| 2017-08-09 | $5.56 | $6.56 | 2,355,690 | — | — |
| 2017-08-08 | $5.42 | $6.40 | 2,233,290 | — | — |
| 2017-08-07 | $5.25 | $6.20 | 2,332,740 | — | — |
| 2017-08-04 | $5.42 | $6.40 | 3,889,464 | — | — |
| 2017-08-03 | $5.20 | $6.14 | 3,411,798 | — | — |
| 2017-08-02 | $5.18 | $6.11 | 3,050,514 | — | — |
| 2017-08-01 | $5.21 | $6.15 | 2,975,646 | — | — |
| 2017-07-31 | $5.06 | $5.97 | 2,646,594 | — | — |
| 2017-07-28 | $4.98 | $5.88 | 1,893,324 | — | — |
| 2017-07-27 | $4.79 | $5.66 | 2,552,142 | — | — |
| 2017-07-26 | $4.91 | $5.80 | 3,315,612 | — | — |
| 2017-07-25 | $4.61 | $5.44 | 2,166,990 | — | — |
| 2017-07-24 | $4.55 | $5.37 | 1,542,546 | — | — |
| 2017-07-21 | $4.69 | $5.53 | 1,272,348 | — | — |
| 2017-07-20 | $4.64 | $5.48 | 1,257,456 | — | — |
| 2017-07-19 | $4.71 | $5.56 | 1,396,992 | — | — |
| 2017-07-18 | $4.70 | $5.55 | 2,664,648 | — | — |
| 2017-07-17 | $4.77 | $5.64 | 1,875,780 | — | — |
| 2017-07-14 | $4.77 | $5.64 | 2,716,974 | — | — |
| 2017-07-13 | $4.65 | $5.49 | 2,335,800 | — | — |
| 2017-07-12 | $4.76 | $5.63 | 2,135,982 | — | — |
| 2017-07-11 | $4.68 | $5.52 | 2,245,122 | — | — |
| 2017-07-10 | $4.56 | $5.38 | 3,711,270 | — | — |
| 2017-07-07 | $4.44 | $5.24 | 3,635,586 | — | — |
| 2017-07-06 | $4.58 | $5.41 | 2,242,674 | — | — |
| 2017-07-05 | $4.61 | $5.44 | 4,446,078 | — | — |
| 2017-07-03 | $4.46 | $5.27 | 3,327,750 | — | — |
| 2017-06-30 | $4.54 | $5.36 | 3,718,818 | — | — |
| 2017-06-29 | $4.61 | $5.44 | 5,121,930 | — | — |
| 2017-06-28 | $4.76 | $5.63 | 2,550,918 | — | — |
| 2017-06-27 | $4.85 | $5.73 | 3,621,918 | — | — |
| 2017-06-26 | $4.97 | $5.87 | 2,767,260 | — | — |
| 2017-06-23 | $4.99 | $5.89 | 5,078,682 | — | — |
| 2017-06-22 | $4.91 | $5.80 | 3,965,250 | — | — |
| 2017-06-21 | $4.85 | $5.73 | 4,454,748 | — | — |
| 2017-06-20 | $4.71 | $5.56 | 3,382,524 | — | — |
| 2017-06-19 | $4.80 | $5.67 | 5,248,512 | — | — |
| 2017-06-16 | $4.71 | $5.56 | 44,179,260 | — | — |
| 2017-06-15 | $4.75 | $5.60 | 16,885,182 | — | — |
| 2017-06-14 | $4.99 | $5.89 | 15,013,074 | — | — |
| 2017-06-13 | $5.10 | $6.02 | 14,355,378 | — | — |
| 2017-06-12 | $5.27 | $6.23 | 8,346,762 | — | — |
| 2017-06-09 | $5.13 | $6.05 | 9,174,696 | — | — |
| 2017-06-08 | $4.97 | $5.87 | 9,432,450 | — | — |
| 2017-06-07 | $5.00 | $5.90 | 8,377,566 | — | — |
| 2017-06-06 | $5.25 | $6.20 | 9,489,060 | — | — |
| 2017-06-05 | $4.88 | $5.77 | 6,605,316 | — | — |
| 2017-06-02 | $4.75 | $5.61 | 7,766,382 | — | — |
| 2017-06-01 | $4.53 | $5.35 | 12,383,004 | — | — |
| 2017-05-31 | $4.96 | $5.86 | 10,285,680 | — | — |
| 2017-05-30 | $4.87 | $5.75 | 8,285,154 | — | — |
| 2017-05-26 | $5.41 | $6.39 | 6,035,340 | — | — |
| 2017-05-25 | $5.57 | $6.58 | 7,341,144 | — | — |
| 2017-05-24 | $5.75 | $6.78 | 12,567,114 | — | — |
| 2017-05-23 | $5.72 | $6.75 | 5,037,474 | — | — |
| 2017-05-22 | $5.78 | $6.83 | 5,996,988 | — | — |
| 2017-05-19 | $5.40 | $6.38 | 10,900,740 | — | — |
| 2017-05-18 | $7.97 | $9.41 | 5,296,962 | — | — |
| 2017-05-17 | $8.42 | $9.94 | 2,912,202 | — | — |
| 2017-05-16 | $8.41 | $9.93 | 1,981,554 | — | — |
| 2017-05-15 | $8.44 | $9.97 | 3,090,396 | — | — |
| 2017-05-12 | $8.54 | $10.08 | 3,292,152 | — | — |
| 2017-05-11 | $8.25 | $9.74 | 3,361,410 | — | — |
| 2017-05-10 | $8.07 | $9.53 | 2,572,338 | — | — |
| 2017-05-09 | $7.63 | $9.01 | 1,521,126 | — | — |
| 2017-05-08 | $7.47 | $8.82 | 1,355,784 | — | — |
| 2017-05-05 | $7.44 | $8.79 | 8,100,534 | — | — |
| 2017-05-04 | $7.30 | $8.62 | 4,002,684 | — | — |
| 2017-05-03 | $7.65 | $9.03 | 3,599,070 | — | — |
| 2017-05-02 | $7.56 | $8.93 | 2,542,248 | — | — |
| 2017-05-01 | $7.52 | $8.88 | 2,188,104 | — | — |
| 2017-04-28 | $7.85 | $9.27 | 3,974,634 | — | — |
| 2017-04-27 | $7.86 | $9.28 | 3,144,558 | — | — |
| 2017-04-26 | $8.08 | $9.54 | 5,525,850 | — | — |
| 2017-04-25 | $7.98 | $9.42 | 4,479,228 | — | — |
| 2017-04-24 | $8.25 | $9.75 | 7,319,724 | — | — |
| 2017-04-21 | $8.81 | $10.41 | 8,581,158 | — | — |
| 2017-04-20 | $8.92 | $10.53 | 2,541,738 | — | — |
| 2017-04-19 | $9.05 | $10.68 | 3,970,452 | — | — |
| 2017-04-18 | $9.81 | $11.59 | 3,216,876 | — | — |
| 2017-04-17 | $10.16 | $11.99 | 2,162,604 | — | — |
| 2017-04-13 | $10.35 | $12.22 | 4,440,060 | — | — |
| 2017-04-12 | $9.70 | $11.45 | 1,576,716 | — | — |
| 2017-04-11 | $9.72 | $11.47 | 1,760,520 | — | — |
| 2017-04-10 | $9.37 | $11.07 | 1,294,176 | — | — |
| 2017-04-07 | $9.46 | $11.17 | 1,841,202 | — | — |
| 2017-04-06 | $9.50 | $11.22 | 1,247,562 | — | — |
| 2017-04-05 | $9.60 | $11.33 | 2,219,520 | — | — |
| 2017-04-04 | $9.62 | $11.14 | 2,413,830 | — | — |
| 2017-04-03 | $9.05 | $10.48 | 1,839,264 | — | — |
| 2017-03-31 | $8.64 | $10.01 | 2,488,290 | — | — |
| 2017-03-30 | $8.62 | $9.98 | 1,483,692 | — | — |
| 2017-03-29 | $8.88 | $10.29 | 1,155,150 | — | — |
| 2017-03-28 | $8.71 | $10.08 | 2,697,186 | — | — |
| 2017-03-27 | $9.22 | $10.68 | 2,896,698 | — | — |
| 2017-03-24 | $8.64 | $10.01 | 2,360,382 | — | — |
| 2017-03-23 | $8.71 | $10.08 | 1,915,866 | — | — |
| 2017-03-22 | $8.81 | $10.21 | 2,095,080 | — | — |
| 2017-03-21 | $8.71 | $10.08 | 3,233,808 | — | — |
| 2017-03-20 | $8.28 | $9.60 | 1,086,912 | — | — |
| 2017-03-17 | $8.25 | $9.56 | 3,414,960 | — | — |
| 2017-03-16 | $8.24 | $9.54 | 2,381,190 | — | — |
| 2017-03-15 | $8.13 | $9.41 | 2,151,588 | — | — |
| 2017-03-14 | $7.41 | $8.59 | 1,682,184 | — | — |
| 2017-03-13 | $7.51 | $8.70 | 1,767,558 | — | — |
| 2017-03-10 | $7.38 | $8.55 | 2,844,270 | — | — |
| 2017-03-09 | $7.30 | $8.46 | 2,104,974 | — | — |
| 2017-03-08 | $7.55 | $8.74 | 2,458,404 | — | — |
| 2017-03-07 | $7.75 | $8.97 | 2,364,156 | — | — |
| 2017-03-06 | $7.54 | $8.73 | 1,970,232 | — | — |
| 2017-03-03 | $7.75 | $8.97 | 2,623,134 | — | — |
| 2017-03-02 | $7.56 | $8.76 | 2,076,006 | — | — |
| 2017-03-01 | $7.92 | $9.18 | 1,982,166 | — | — |
| 2017-02-28 | $7.95 | $9.21 | 4,017,984 | — | — |
| 2017-02-27 | $7.75 | $8.98 | 3,330,708 | — | — |
| 2017-02-24 | $8.37 | $9.70 | 1,947,894 | — | — |
| 2017-02-23 | $8.45 | $9.79 | 2,394,450 | — | — |
| 2017-02-22 | $8.06 | $9.34 | 2,538,984 | — | — |
| 2017-02-21 | $8.28 | $9.60 | 1,478,796 | — | — |
| 2017-02-17 | $8.47 | $9.81 | 1,528,164 | — | — |
| 2017-02-16 | $8.71 | $10.08 | 1,947,282 | — | — |
| 2017-02-15 | $8.75 | $10.13 | 1,339,056 | — | — |
| 2017-02-14 | $8.72 | $10.10 | 1,925,964 | — | — |
| 2017-02-13 | $8.64 | $10.01 | 1,211,862 | — | — |
| 2017-02-10 | $8.76 | $10.15 | 1,424,430 | — | — |
| 2017-02-09 | $8.57 | $9.93 | 2,096,916 | — | — |
| 2017-02-08 | $8.75 | $10.13 | 2,789,292 | — | — |
| 2017-02-07 | $8.68 | $10.05 | 1,989,612 | — | — |
| 2017-02-06 | $8.90 | $10.31 | 2,904,960 | — | — |
| 2017-02-03 | $8.69 | $10.06 | 2,595,696 | — | — |
| 2017-02-02 | $9.09 | $10.53 | 2,117,826 | — | — |
| 2017-02-01 | $8.78 | $10.18 | 1,675,554 | — | — |
| 2017-01-31 | $8.88 | $10.29 | 2,565,198 | — | — |
| 2017-01-30 | $8.42 | $9.76 | 2,574,174 | — | — |
| 2017-01-27 | $8.39 | $9.72 | 1,389,444 | — | — |
| 2017-01-26 | $8.15 | $9.44 | 1,990,428 | — | — |
| 2017-01-25 | $8.34 | $9.66 | 2,480,130 | — | — |
| 2017-01-24 | $8.53 | $9.88 | 3,416,184 | — | — |
| 2017-01-23 | $8.64 | $10.01 | 2,530,926 | — | — |
| 2017-01-20 | $8.06 | $9.34 | 1,668,006 | — | — |
| 2017-01-19 | $7.91 | $9.16 | 2,138,124 | — | — |
| 2017-01-18 | $8.14 | $9.43 | 2,473,704 | — | — |
| 2017-01-17 | $8.09 | $9.37 | 1,631,898 | — | — |
| 2017-01-13 | $7.90 | $9.15 | 1,369,044 | — | — |
| 2017-01-12 | $7.83 | $9.07 | 1,645,056 | — | — |
| 2017-01-11 | $7.73 | $8.95 | 1,903,116 | — | — |
| 2017-01-10 | $7.72 | $8.94 | 1,490,526 | — | — |
| 2017-01-09 | $7.74 | $8.96 | 1,688,100 | — | — |
| 2017-01-06 | $7.62 | $8.82 | 2,681,784 | — | — |
| 2017-01-05 | $8.10 | $9.38 | 2,588,862 | — | — |
| 2017-01-04 | $7.67 | $8.88 | 1,993,080 | — | — |
| 2017-01-03 | $7.44 | $8.62 | 2,178,210 | — | — |