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
- 1996-11-18 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 | $2.45 | $17.87 | 1,906,600 | — | — |
| 2017-12-28 | $2.52 | $18.39 | 2,334,200 | — | — |
| 2017-12-27 | $2.44 | $17.80 | 1,882,400 | — | — |
| 2017-12-26 | $2.40 | $17.51 | 1,030,000 | — | — |
| 2017-12-22 | $2.38 | $17.36 | 1,525,100 | — | — |
| 2017-12-21 | $2.40 | $17.51 | 2,376,800 | — | — |
| 2017-12-20 | $2.30 | $16.78 | 5,827,400 | — | — |
| 2017-12-19 | $2.23 | $16.27 | 3,505,900 | — | — |
| 2017-12-18 | $2.25 | $16.42 | 1,877,900 | — | — |
| 2017-12-15 | $2.32 | $16.93 | 1,702,600 | — | — |
| 2017-12-14 | $2.25 | $16.42 | 1,465,700 | — | — |
| 2017-12-13 | $2.29 | $16.71 | 1,295,000 | — | — |
| 2017-12-12 | $2.32 | $16.93 | 2,307,600 | — | — |
| 2017-12-11 | $2.23 | $16.27 | 1,322,700 | — | — |
| 2017-12-08 | $2.17 | $15.83 | 1,146,700 | — | — |
| 2017-12-07 | $2.19 | $15.98 | 1,104,400 | — | — |
| 2017-12-06 | $2.24 | $16.34 | 2,365,100 | — | — |
| 2017-12-05 | $2.21 | $16.12 | 1,181,000 | — | — |
| 2017-12-04 | $2.28 | $16.63 | 1,655,300 | — | — |
| 2017-12-01 | $2.22 | $16.20 | 1,120,300 | — | — |
| 2017-11-30 | $2.22 | $16.20 | 5,006,900 | — | — |
| 2017-11-29 | $2.28 | $16.63 | 3,043,900 | — | — |
| 2017-11-28 | $2.29 | $16.71 | 9,169,600 | — | — |
| 2017-11-27 | $2.42 | $17.66 | 1,839,700 | — | — |
| 2017-11-24 | $2.42 | $17.66 | 1,727,100 | — | — |
| 2017-11-22 | $2.39 | $17.44 | 1,562,100 | — | — |
| 2017-11-21 | $2.33 | $17.00 | 2,102,300 | — | — |
| 2017-11-20 | $2.34 | $17.07 | 1,298,100 | — | — |
| 2017-11-17 | $2.33 | $17.00 | 3,175,100 | — | — |
| 2017-11-16 | $2.23 | $16.27 | 2,154,300 | — | — |
| 2017-11-15 | $2.23 | $16.27 | 1,266,200 | — | — |
| 2017-11-14 | $2.22 | $16.20 | 3,386,500 | — | — |
| 2017-11-13 | $2.36 | $17.22 | 1,109,400 | — | — |
| 2017-11-10 | $2.34 | $17.07 | 3,950,000 | — | — |
| 2017-11-09 | $2.40 | $17.51 | 1,690,500 | — | — |
| 2017-11-08 | $2.49 | $18.17 | 2,221,700 | — | — |
| 2017-11-07 | $2.44 | $17.80 | 6,412,600 | — | — |
| 2017-11-06 | $2.53 | $18.46 | 4,664,600 | — | — |
| 2017-11-03 | $2.37 | $17.29 | 6,161,400 | — | — |
| 2017-11-02 | $2.44 | $17.80 | 3,091,500 | — | — |
| 2017-11-01 | $2.45 | $17.87 | 3,566,800 | — | — |
| 2017-10-31 | $2.53 | $18.46 | 3,746,500 | — | — |
| 2017-10-30 | $2.55 | $18.60 | 5,353,200 | — | — |
| 2017-10-27 | $2.73 | $19.92 | 8,020,500 | — | — |
| 2017-10-26 | $2.84 | $20.72 | 4,362,000 | — | — |
| 2017-10-25 | $3.01 | $21.96 | 2,660,200 | — | — |
| 2017-10-24 | $3.05 | $22.25 | 3,026,200 | — | — |
| 2017-10-23 | $3.01 | $21.96 | 1,679,200 | — | — |
| 2017-10-20 | $3.13 | $22.84 | 4,418,100 | — | — |
| 2017-10-19 | $3.09 | $22.54 | 2,642,300 | — | — |
| 2017-10-18 | $3.08 | $22.47 | 1,357,200 | — | — |
| 2017-10-17 | $3.09 | $22.54 | 1,915,200 | — | — |
| 2017-10-16 | $3.16 | $23.05 | 3,135,700 | — | — |
| 2017-10-13 | $3.19 | $23.27 | 3,823,400 | — | — |
| 2017-10-12 | $3.00 | $21.89 | 3,005,300 | — | — |
| 2017-10-11 | $2.98 | $21.74 | 4,781,200 | — | — |
| 2017-10-10 | $3.10 | $22.62 | 1,984,100 | — | — |
| 2017-10-09 | $3.06 | $22.33 | 4,883,200 | — | — |
| 2017-10-06 | $3.20 | $23.35 | 3,748,600 | — | — |
| 2017-10-05 | $3.27 | $23.86 | 3,794,100 | — | — |
| 2017-10-04 | $3.37 | $24.59 | 4,391,300 | — | — |
| 2017-10-03 | $3.37 | $24.59 | 4,823,500 | — | — |
| 2017-10-02 | $3.08 | $22.47 | 4,259,100 | — | — |
| 2017-09-29 | $2.96 | $21.60 | 3,844,200 | — | — |
| 2017-09-28 | $2.81 | $20.50 | 2,636,700 | — | — |
| 2017-09-27 | $2.87 | $20.94 | 3,327,500 | — | — |
| 2017-09-26 | $2.95 | $21.52 | 2,857,600 | — | — |
| 2017-09-25 | $2.93 | $21.38 | 3,086,800 | — | — |
| 2017-09-22 | $3.09 | $22.54 | 2,694,000 | — | — |
| 2017-09-21 | $3.19 | $23.27 | 2,169,600 | — | — |
| 2017-09-20 | $3.33 | $24.29 | 3,111,100 | — | — |
| 2017-09-19 | $3.43 | $25.02 | 3,596,600 | — | — |
| 2017-09-18 | $3.54 | $25.83 | 5,588,500 | — | — |
| 2017-09-15 | $3.42 | $24.95 | 1,720,800 | — | — |
| 2017-09-14 | $3.28 | $23.93 | 4,147,600 | — | — |
| 2017-09-13 | $3.27 | $23.86 | 2,414,100 | — | — |
| 2017-09-12 | $3.34 | $24.37 | 3,640,600 | — | — |
| 2017-09-11 | $3.36 | $24.51 | 3,924,900 | — | — |
| 2017-09-08 | $3.16 | $23.05 | 4,255,400 | — | — |
| 2017-09-07 | $3.18 | $23.20 | 3,458,300 | — | — |
| 2017-09-06 | $3.11 | $22.69 | 2,616,400 | — | — |
| 2017-09-05 | $3.05 | $22.25 | 9,864,400 | — | — |
| 2017-09-01 | $2.89 | $21.08 | 5,029,100 | — | — |
| 2017-08-31 | $2.71 | $19.77 | 1,697,200 | — | — |
| 2017-08-30 | $2.69 | $19.63 | 2,287,200 | — | — |
| 2017-08-29 | $2.67 | $19.48 | 1,218,700 | — | — |
| 2017-08-28 | $2.66 | $19.41 | 1,062,700 | — | — |
| 2017-08-25 | $2.70 | $19.70 | 2,051,500 | — | — |
| 2017-08-24 | $2.69 | $19.63 | 1,309,100 | — | — |
| 2017-08-23 | $2.60 | $18.97 | 1,648,100 | — | — |
| 2017-08-22 | $2.50 | $18.24 | 1,738,900 | — | — |
| 2017-08-21 | $2.48 | $18.09 | 2,308,200 | — | — |
| 2017-08-18 | $2.57 | $18.75 | 1,746,300 | — | — |
| 2017-08-17 | $2.49 | $18.17 | 2,109,400 | — | — |
| 2017-08-16 | $2.54 | $18.53 | 3,953,700 | — | — |
| 2017-08-15 | $2.55 | $18.60 | 1,412,700 | — | — |
| 2017-08-14 | $2.58 | $18.82 | 3,363,700 | — | — |
| 2017-08-11 | $2.62 | $19.11 | 2,194,400 | — | — |
| 2017-08-10 | $2.55 | $18.60 | 1,659,900 | — | — |
| 2017-08-09 | $2.65 | $19.33 | 1,928,700 | — | — |
| 2017-08-08 | $2.76 | $20.14 | 3,137,800 | — | — |
| 2017-08-07 | $2.69 | $19.63 | 3,357,900 | — | — |
| 2017-08-04 | $2.49 | $18.17 | 2,279,200 | — | — |
| 2017-08-03 | $2.39 | $17.44 | 977,500 | — | — |
| 2017-08-02 | $2.45 | $17.87 | 1,289,300 | — | — |
| 2017-08-01 | $2.37 | $17.29 | 1,629,400 | — | — |
| 2017-07-31 | $2.44 | $17.80 | 1,789,000 | — | — |
| 2017-07-28 | $2.37 | $17.29 | 1,782,500 | — | — |
| 2017-07-27 | $2.32 | $16.93 | 2,340,200 | — | — |
| 2017-07-26 | $2.36 | $17.22 | 1,893,700 | — | — |
| 2017-07-25 | $2.44 | $17.80 | 2,165,900 | — | — |
| 2017-07-24 | $2.36 | $17.22 | 1,206,300 | — | — |
| 2017-07-21 | $2.31 | $16.85 | 1,273,100 | — | — |
| 2017-07-20 | $2.37 | $17.29 | 3,474,900 | — | — |
| 2017-07-19 | $2.48 | $18.09 | 3,145,500 | — | — |
| 2017-07-18 | $2.41 | $17.58 | 3,128,000 | — | — |
| 2017-07-17 | $2.43 | $17.73 | 1,835,600 | — | — |
| 2017-07-14 | $2.38 | $17.36 | 1,866,200 | — | — |
| 2017-07-13 | $2.37 | $17.29 | 2,762,800 | — | — |
| 2017-07-12 | $2.41 | $17.58 | 4,178,100 | — | — |
| 2017-07-11 | $2.33 | $17.00 | 3,871,300 | — | — |
| 2017-07-10 | $2.20 | $16.05 | 1,378,700 | — | — |
| 2017-07-07 | $2.15 | $15.69 | 1,980,200 | — | — |
| 2017-07-06 | $2.09 | $15.25 | 2,102,600 | — | — |
| 2017-07-05 | $2.11 | $15.39 | 5,346,800 | — | — |
| 2017-07-03 | $2.15 | $15.69 | 1,245,400 | — | — |
| 2017-06-30 | $2.15 | $15.69 | 1,874,300 | — | — |
| 2017-06-29 | $2.05 | $14.96 | 4,960,100 | — | — |
| 2017-06-28 | $2.15 | $15.69 | 3,511,400 | — | — |
| 2017-06-27 | $2.03 | $14.81 | 5,228,100 | — | — |
| 2017-06-26 | $1.94 | $14.15 | 2,551,100 | — | — |
| 2017-06-23 | $1.90 | $13.86 | 4,143,300 | — | — |
| 2017-06-22 | $1.85 | $13.50 | 4,073,800 | — | — |
| 2017-06-21 | $1.79 | $13.06 | 2,561,200 | — | — |
| 2017-06-20 | $1.77 | $12.91 | 1,844,500 | — | — |
| 2017-06-19 | $1.87 | $13.64 | 4,890,400 | — | — |
| 2017-06-16 | $1.85 | $13.50 | 3,560,300 | — | — |
| 2017-06-15 | $1.91 | $13.93 | 2,819,500 | — | — |
| 2017-06-14 | $1.94 | $14.15 | 975,400 | — | — |
| 2017-06-13 | $1.91 | $13.93 | 1,035,900 | — | — |
| 2017-06-12 | $1.95 | $14.23 | 1,881,700 | — | — |
| 2017-06-09 | $2.01 | $14.66 | 2,657,800 | — | — |
| 2017-06-08 | $2.02 | $14.74 | 5,575,800 | — | — |
| 2017-06-07 | $1.93 | $14.08 | 2,309,800 | — | — |
| 2017-06-06 | $1.98 | $14.45 | 2,038,200 | — | — |
| 2017-06-05 | $2.01 | $14.66 | 1,360,500 | — | — |
| 2017-06-02 | $2.05 | $14.96 | 1,056,600 | — | — |
| 2017-06-01 | $2.03 | $14.81 | 1,205,300 | — | — |
| 2017-05-31 | $2.07 | $15.10 | 2,415,400 | — | — |
| 2017-05-30 | $2.19 | $15.98 | 1,605,100 | — | — |
| 2017-05-26 | $2.12 | $15.47 | 804,300 | — | — |
| 2017-05-25 | $2.10 | $15.32 | 1,476,700 | — | — |
| 2017-05-24 | $2.09 | $15.25 | 1,521,700 | — | — |
| 2017-05-23 | $2.13 | $15.54 | 2,059,400 | — | — |
| 2017-05-22 | $2.10 | $15.32 | 3,083,000 | — | — |
| 2017-05-19 | $2.10 | $15.32 | 2,620,800 | — | — |
| 2017-05-18 | $1.91 | $13.93 | 6,658,400 | — | — |
| 2017-05-17 | $2.37 | $17.29 | 2,323,300 | — | — |
| 2017-05-16 | $2.49 | $18.17 | 1,836,100 | — | — |
| 2017-05-15 | $2.45 | $17.87 | 2,104,100 | — | — |
| 2017-05-12 | $2.32 | $16.93 | 1,068,300 | — | — |
| 2017-05-11 | $2.35 | $17.15 | 894,700 | — | — |
| 2017-05-10 | $2.37 | $17.29 | 1,094,900 | — | — |
| 2017-05-09 | $2.28 | $16.63 | 1,213,100 | — | — |
| 2017-05-08 | $2.23 | $16.27 | 1,093,000 | — | — |
| 2017-05-05 | $2.31 | $16.85 | 1,260,100 | — | — |
| 2017-05-04 | $2.19 | $15.98 | 2,957,600 | — | — |
| 2017-05-03 | $2.38 | $17.36 | 1,606,900 | — | — |
| 2017-05-02 | $2.49 | $18.17 | 2,608,100 | — | — |
| 2017-05-01 | $2.37 | $17.29 | 1,628,300 | — | — |
| 2017-04-28 | $2.41 | $17.58 | 1,737,300 | — | — |
| 2017-04-27 | $2.39 | $17.44 | 2,322,800 | — | — |
| 2017-04-26 | $2.49 | $18.17 | 2,437,700 | — | — |
| 2017-04-25 | $2.39 | $17.44 | 2,064,500 | — | — |
| 2017-04-24 | $2.35 | $17.15 | 2,353,900 | — | — |
| 2017-04-21 | $2.31 | $16.85 | 968,400 | — | — |
| 2017-04-20 | $2.34 | $17.07 | 2,748,600 | — | — |
| 2017-04-19 | $2.24 | $16.34 | 1,794,100 | — | — |
| 2017-04-18 | $2.33 | $17.00 | 1,952,300 | — | — |
| 2017-04-17 | $2.44 | $17.80 | 1,697,100 | — | — |
| 2017-04-13 | $2.34 | $17.07 | 2,107,000 | — | — |
| 2017-04-12 | $2.45 | $17.87 | 2,150,100 | — | — |
| 2017-04-11 | $2.67 | $19.48 | 2,797,800 | — | — |
| 2017-04-10 | $2.68 | $19.55 | 1,159,300 | — | — |
| 2017-04-07 | $2.76 | $20.14 | 2,896,800 | — | — |
| 2017-04-06 | $2.72 | $19.84 | 2,065,200 | — | — |
| 2017-04-05 | $2.83 | $20.65 | 2,591,300 | — | — |
| 2017-04-04 | $2.99 | $21.81 | 2,062,500 | — | — |
| 2017-04-03 | $2.88 | $21.01 | 3,083,700 | — | — |
| 2017-03-31 | $2.92 | $21.30 | 3,238,500 | — | — |
| 2017-03-30 | $2.92 | $21.30 | 3,024,600 | — | — |
| 2017-03-29 | $3.09 | $22.54 | 1,957,500 | — | — |
| 2017-03-28 | $3.09 | $22.54 | 2,910,100 | — | — |
| 2017-03-27 | $3.21 | $23.42 | 1,917,600 | — | — |
| 2017-03-24 | $3.13 | $22.84 | 1,321,600 | — | — |
| 2017-03-23 | $3.10 | $22.62 | 1,696,600 | — | — |
| 2017-03-22 | $3.20 | $23.35 | 1,988,800 | — | — |
| 2017-03-21 | $3.21 | $23.42 | 3,344,300 | — | — |
| 2017-03-20 | $3.54 | $25.83 | 2,445,700 | — | — |
| 2017-03-17 | $3.38 | $24.66 | 2,957,600 | — | — |
| 2017-03-16 | $3.56 | $25.97 | 1,948,300 | — | — |
| 2017-03-15 | $3.64 | $26.56 | 3,388,600 | — | — |
| 2017-03-14 | $3.38 | $24.66 | 2,063,200 | — | — |
| 2017-03-13 | $3.48 | $25.39 | 2,641,500 | — | — |
| 2017-03-10 | $3.38 | $24.66 | 2,948,500 | — | — |
| 2017-03-09 | $3.26 | $23.78 | 2,564,400 | — | — |
| 2017-03-08 | $3.30 | $24.08 | 2,229,000 | — | — |
| 2017-03-07 | $3.59 | $26.19 | 2,619,000 | — | — |
| 2017-03-06 | $3.65 | $26.63 | 3,253,700 | — | — |
| 2017-03-03 | $3.81 | $27.80 | 1,514,700 | — | — |
| 2017-03-02 | $3.68 | $26.85 | 3,680,300 | — | — |
| 2017-03-01 | $3.89 | $28.38 | 2,660,200 | — | — |
| 2017-02-28 | $3.78 | $27.58 | 1,386,900 | — | — |
| 2017-02-27 | $3.93 | $28.67 | 1,059,400 | — | — |
| 2017-02-24 | $3.82 | $27.87 | 1,795,000 | — | — |
| 2017-02-23 | $3.89 | $28.38 | 3,138,700 | — | — |
| 2017-02-22 | $4.06 | $29.62 | 1,065,900 | — | — |
| 2017-02-21 | $4.09 | $29.84 | 1,628,300 | — | — |
| 2017-02-17 | $3.98 | $29.04 | 1,556,900 | — | — |
| 2017-02-16 | $4.02 | $29.33 | 3,303,700 | — | — |
| 2017-02-15 | $4.11 | $29.99 | 2,075,300 | — | — |
| 2017-02-14 | $4.05 | $29.55 | 1,273,600 | — | — |
| 2017-02-13 | $4.02 | $29.33 | 3,704,800 | — | — |
| 2017-02-10 | $3.90 | $28.45 | 2,868,100 | — | — |
| 2017-02-09 | $3.61 | $26.34 | 1,539,200 | — | — |
| 2017-02-08 | $3.63 | $26.48 | 1,128,900 | — | — |
| 2017-02-07 | $3.61 | $26.34 | 1,364,500 | — | — |
| 2017-02-06 | $3.55 | $25.90 | 2,051,900 | — | — |
| 2017-02-03 | $3.66 | $26.70 | 4,329,600 | — | — |
| 2017-02-02 | $3.92 | $28.60 | 2,534,000 | — | — |
| 2017-02-01 | $3.73 | $27.21 | 1,373,700 | — | — |
| 2017-01-31 | $3.64 | $26.56 | 1,340,000 | — | — |
| 2017-01-30 | $3.70 | $26.99 | 1,630,300 | — | — |
| 2017-01-27 | $3.86 | $28.16 | 1,303,400 | — | — |
| 2017-01-26 | $3.85 | $28.09 | 1,288,200 | — | — |
| 2017-01-25 | $3.98 | $29.04 | 1,670,800 | — | — |
| 2017-01-24 | $3.82 | $27.87 | 4,306,600 | — | — |
| 2017-01-23 | $3.98 | $29.04 | 2,698,800 | — | — |
| 2017-01-20 | $3.77 | $27.50 | 1,523,200 | — | — |
| 2017-01-19 | $3.70 | $26.99 | 3,016,700 | — | — |
| 2017-01-18 | $3.67 | $26.78 | 3,193,000 | — | — |
| 2017-01-17 | $3.82 | $27.87 | 2,655,800 | — | — |
| 2017-01-13 | $3.76 | $27.43 | 1,807,300 | — | — |
| 2017-01-12 | $3.87 | $28.23 | 3,137,300 | — | — |
| 2017-01-11 | $3.80 | $27.72 | 2,196,000 | — | — |
| 2017-01-10 | $3.63 | $26.48 | 1,598,200 | — | — |
| 2017-01-09 | $3.54 | $25.83 | 1,583,900 | — | — |
| 2017-01-06 | $3.46 | $25.24 | 1,509,800 | — | — |
| 2017-01-05 | $3.61 | $26.34 | 2,069,200 | — | — |
| 2017-01-04 | $3.50 | $25.54 | 2,038,300 | — | — |
| 2017-01-03 | $3.54 | $25.83 | 4,657,400 | — | — |