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
- 1998-06-24 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 | $4.39 | $18.81 | 1,121,100 | — | — |
| 2017-12-28 | $4.40 | $18.85 | 550,700 | — | — |
| 2017-12-27 | $4.41 | $18.89 | 483,700 | — | — |
| 2017-12-26 | $4.44 | $19.02 | 949,500 | — | — |
| 2017-12-22 | $4.37 | $18.72 | 806,700 | — | — |
| 2017-12-21 | $4.35 | $18.64 | 1,239,800 | — | — |
| 2017-12-20 | $4.37 | $18.72 | 892,800 | — | — |
| 2017-12-19 | $4.36 | $18.68 | 719,300 | — | — |
| 2017-12-18 | $4.36 | $18.68 | 855,500 | — | — |
| 2017-12-15 | $4.35 | $18.64 | 1,008,400 | — | — |
| 2017-12-14 | $4.36 | $18.68 | 940,900 | — | — |
| 2017-12-13 | $4.39 | $18.81 | 495,600 | — | — |
| 2017-12-12 | $4.40 | $18.85 | 451,200 | — | — |
| 2017-12-11 | $4.42 | $18.85 | 564,400 | — | — |
| 2017-12-08 | $4.43 | $18.89 | 478,900 | — | — |
| 2017-12-07 | $4.41 | $18.80 | 254,800 | — | — |
| 2017-12-06 | $4.42 | $18.85 | 464,500 | — | — |
| 2017-12-05 | $4.42 | $18.85 | 466,900 | — | — |
| 2017-12-04 | $4.41 | $18.80 | 666,400 | — | — |
| 2017-12-01 | $4.38 | $18.68 | 579,600 | — | — |
| 2017-11-30 | $4.41 | $18.80 | 501,800 | — | — |
| 2017-11-29 | $4.40 | $18.76 | 1,025,500 | — | — |
| 2017-11-28 | $4.38 | $18.68 | 748,700 | — | — |
| 2017-11-27 | $4.34 | $18.50 | 556,100 | — | — |
| 2017-11-24 | $4.37 | $18.63 | 285,400 | — | — |
| 2017-11-22 | $4.33 | $18.46 | 362,400 | — | — |
| 2017-11-21 | $4.35 | $18.55 | 446,600 | — | — |
| 2017-11-20 | $4.34 | $18.50 | 511,500 | — | — |
| 2017-11-17 | $4.36 | $18.59 | 355,100 | — | — |
| 2017-11-16 | $4.37 | $18.63 | 567,900 | — | — |
| 2017-11-15 | $4.33 | $18.46 | 1,117,200 | — | — |
| 2017-11-14 | $4.30 | $18.33 | 1,410,600 | — | — |
| 2017-11-13 | $4.34 | $18.41 | 440,500 | — | — |
| 2017-11-10 | $4.36 | $18.50 | 378,000 | — | — |
| 2017-11-09 | $4.38 | $18.58 | 380,900 | — | — |
| 2017-11-08 | $4.38 | $18.58 | 406,800 | — | — |
| 2017-11-07 | $4.39 | $18.63 | 365,000 | — | — |
| 2017-11-06 | $4.41 | $18.71 | 635,100 | — | — |
| 2017-11-03 | $4.39 | $18.63 | 474,200 | — | — |
| 2017-11-02 | $4.41 | $18.71 | 599,300 | — | — |
| 2017-11-01 | $4.43 | $18.80 | 608,400 | — | — |
| 2017-10-31 | $4.43 | $18.80 | 391,300 | — | — |
| 2017-10-30 | $4.44 | $18.84 | 350,200 | — | — |
| 2017-10-27 | $4.42 | $18.75 | 383,500 | — | — |
| 2017-10-26 | $4.43 | $18.80 | 551,600 | — | — |
| 2017-10-25 | $4.41 | $18.71 | 393,500 | — | — |
| 2017-10-24 | $4.44 | $18.84 | 358,400 | — | — |
| 2017-10-23 | $4.45 | $18.88 | 445,800 | — | — |
| 2017-10-20 | $4.45 | $18.88 | 371,600 | — | — |
| 2017-10-19 | $4.42 | $18.75 | 452,400 | — | — |
| 2017-10-18 | $4.43 | $18.80 | 419,000 | — | — |
| 2017-10-17 | $4.46 | $18.92 | 476,700 | — | — |
| 2017-10-16 | $4.45 | $18.88 | 323,800 | — | — |
| 2017-10-13 | $4.45 | $18.88 | 463,600 | — | — |
| 2017-10-12 | $4.47 | $18.97 | 360,300 | — | — |
| 2017-10-11 | $4.49 | $18.96 | 501,500 | — | — |
| 2017-10-10 | $4.47 | $18.88 | 343,500 | — | — |
| 2017-10-09 | $4.47 | $18.88 | 223,900 | — | — |
| 2017-10-06 | $4.46 | $18.84 | 368,000 | — | — |
| 2017-10-05 | $4.47 | $18.88 | 714,500 | — | — |
| 2017-10-04 | $4.48 | $18.92 | 588,700 | — | — |
| 2017-10-03 | $4.49 | $18.96 | 253,600 | — | — |
| 2017-10-02 | $4.49 | $18.96 | 333,000 | — | — |
| 2017-09-29 | $4.49 | $18.96 | 647,900 | — | — |
| 2017-09-28 | $4.49 | $18.96 | 387,600 | — | — |
| 2017-09-27 | $4.44 | $18.75 | 565,600 | — | — |
| 2017-09-26 | $4.45 | $18.79 | 353,900 | — | — |
| 2017-09-25 | $4.44 | $18.75 | 340,000 | — | — |
| 2017-09-22 | $4.43 | $18.71 | 533,800 | — | — |
| 2017-09-21 | $4.38 | $18.50 | 1,046,200 | — | — |
| 2017-09-20 | $4.40 | $18.58 | 436,000 | — | — |
| 2017-09-19 | $4.41 | $18.62 | 576,700 | — | — |
| 2017-09-18 | $4.40 | $18.58 | 485,100 | — | — |
| 2017-09-15 | $4.42 | $18.67 | 364,100 | — | — |
| 2017-09-14 | $4.41 | $18.62 | 351,100 | — | — |
| 2017-09-13 | $4.42 | $18.67 | 561,900 | — | — |
| 2017-09-12 | $4.43 | $18.71 | 249,800 | — | — |
| 2017-09-11 | $4.44 | $18.66 | 278,300 | — | — |
| 2017-09-08 | $4.42 | $18.58 | 547,700 | — | — |
| 2017-09-07 | $4.44 | $18.66 | 825,800 | — | — |
| 2017-09-06 | $4.42 | $18.58 | 1,285,300 | — | — |
| 2017-09-05 | $4.41 | $18.54 | 1,453,300 | — | — |
| 2017-09-01 | $4.44 | $18.66 | 682,300 | — | — |
| 2017-08-31 | $4.44 | $18.66 | 459,100 | — | — |
| 2017-08-30 | $4.43 | $18.62 | 340,000 | — | — |
| 2017-08-29 | $4.43 | $18.62 | 355,000 | — | — |
| 2017-08-28 | $4.45 | $18.70 | 482,700 | — | — |
| 2017-08-25 | $4.44 | $18.66 | 399,800 | — | — |
| 2017-08-24 | $4.44 | $18.66 | 440,400 | — | — |
| 2017-08-23 | $4.45 | $18.70 | 401,300 | — | — |
| 2017-08-22 | $4.44 | $18.66 | 349,400 | — | — |
| 2017-08-21 | $4.44 | $18.66 | 343,600 | — | — |
| 2017-08-18 | $4.45 | $18.70 | 1,450,100 | — | — |
| 2017-08-17 | $4.45 | $18.70 | 376,100 | — | — |
| 2017-08-16 | $4.45 | $18.70 | 483,500 | — | — |
| 2017-08-15 | $4.47 | $18.79 | 365,400 | — | — |
| 2017-08-14 | $4.48 | $18.83 | 261,400 | — | — |
| 2017-08-11 | $4.47 | $18.79 | 456,800 | — | — |
| 2017-08-10 | $4.45 | $18.70 | 391,300 | — | — |
| 2017-08-09 | $4.50 | $18.91 | 356,400 | — | — |
| 2017-08-08 | $4.57 | $19.12 | 416,100 | — | — |
| 2017-08-07 | $4.56 | $19.08 | 897,600 | — | — |
| 2017-08-04 | $4.55 | $19.04 | 173,400 | — | — |
| 2017-08-03 | $4.52 | $18.91 | 337,300 | — | — |
| 2017-08-02 | $4.56 | $19.08 | 802,300 | — | — |
| 2017-08-01 | $4.56 | $19.08 | 436,800 | — | — |
| 2017-07-31 | $4.55 | $19.04 | 455,600 | — | — |
| 2017-07-28 | $4.53 | $18.95 | 279,000 | — | — |
| 2017-07-27 | $4.53 | $18.95 | 368,800 | — | — |
| 2017-07-26 | $4.55 | $19.04 | 231,800 | — | — |
| 2017-07-25 | $4.54 | $19.00 | 329,400 | — | — |
| 2017-07-24 | $4.50 | $18.83 | 346,100 | — | — |
| 2017-07-21 | $4.52 | $18.91 | 527,900 | — | — |
| 2017-07-20 | $4.52 | $18.91 | 514,300 | — | — |
| 2017-07-19 | $4.52 | $18.91 | 297,100 | — | — |
| 2017-07-18 | $4.53 | $18.95 | 327,500 | — | — |
| 2017-07-17 | $4.52 | $18.91 | 370,200 | — | — |
| 2017-07-14 | $4.54 | $19.00 | 257,400 | — | — |
| 2017-07-13 | $4.53 | $18.95 | 317,300 | — | — |
| 2017-07-12 | $4.52 | $18.91 | 340,000 | — | — |
| 2017-07-11 | $4.54 | $18.91 | 278,400 | — | — |
| 2017-07-10 | $4.55 | $18.95 | 251,700 | — | — |
| 2017-07-07 | $4.54 | $18.91 | 348,800 | — | — |
| 2017-07-06 | $4.50 | $18.74 | 349,700 | — | — |
| 2017-07-05 | $4.53 | $18.87 | 466,000 | — | — |
| 2017-07-03 | $4.60 | $19.16 | 244,500 | — | — |
| 2017-06-30 | $4.56 | $18.99 | 696,900 | — | — |
| 2017-06-29 | $4.51 | $18.78 | 623,900 | — | — |
| 2017-06-28 | $4.52 | $18.82 | 445,700 | — | — |
| 2017-06-27 | $4.49 | $18.70 | 569,100 | — | — |
| 2017-06-26 | $4.51 | $18.78 | 740,200 | — | — |
| 2017-06-23 | $4.56 | $18.99 | 380,600 | — | — |
| 2017-06-22 | $4.53 | $18.87 | 394,100 | — | — |
| 2017-06-21 | $4.54 | $18.91 | 345,700 | — | — |
| 2017-06-20 | $4.58 | $19.07 | 600,000 | — | — |
| 2017-06-19 | $4.58 | $19.07 | 429,100 | — | — |
| 2017-06-16 | $4.57 | $19.03 | 353,600 | — | — |
| 2017-06-15 | $4.61 | $19.20 | 528,500 | — | — |
| 2017-06-14 | $4.63 | $19.28 | 287,700 | — | — |
| 2017-06-13 | $4.62 | $19.24 | 375,900 | — | — |
| 2017-06-12 | $4.63 | $19.28 | 398,900 | — | — |
| 2017-06-09 | $4.63 | $19.19 | 294,700 | — | — |
| 2017-06-08 | $4.64 | $19.24 | 349,400 | — | — |
| 2017-06-07 | $4.65 | $19.28 | 278,400 | — | — |
| 2017-06-06 | $4.65 | $19.28 | 319,500 | — | — |
| 2017-06-05 | $4.65 | $19.28 | 397,200 | — | — |
| 2017-06-02 | $4.68 | $19.40 | 294,200 | — | — |
| 2017-06-01 | $4.68 | $19.40 | 348,200 | — | — |
| 2017-05-31 | $4.68 | $19.40 | 374,600 | — | — |
| 2017-05-30 | $4.69 | $19.44 | 382,500 | — | — |
| 2017-05-26 | $4.68 | $19.40 | 232,200 | — | — |
| 2017-05-25 | $4.70 | $19.48 | 349,600 | — | — |
| 2017-05-24 | $4.70 | $19.48 | 529,900 | — | — |
| 2017-05-23 | $4.68 | $19.40 | 381,900 | — | — |
| 2017-05-22 | $4.65 | $19.28 | 392,100 | — | — |
| 2017-05-19 | $4.64 | $19.24 | 294,400 | — | — |
| 2017-05-18 | $4.65 | $19.28 | 473,700 | — | — |
| 2017-05-17 | $4.65 | $19.28 | 534,400 | — | — |
| 2017-05-16 | $4.68 | $19.40 | 381,700 | — | — |
| 2017-05-15 | $4.69 | $19.44 | 237,600 | — | — |
| 2017-05-12 | $4.70 | $19.48 | 415,000 | — | — |
| 2017-05-11 | $4.70 | $19.48 | 487,300 | — | — |
| 2017-05-10 | $4.70 | $19.48 | 475,000 | — | — |
| 2017-05-09 | $4.72 | $19.47 | 292,400 | — | — |
| 2017-05-08 | $4.72 | $19.47 | 625,100 | — | — |
| 2017-05-05 | $4.68 | $19.30 | 354,800 | — | — |
| 2017-05-04 | $4.69 | $19.34 | 534,600 | — | — |
| 2017-05-03 | $4.71 | $19.43 | 258,700 | — | — |
| 2017-05-02 | $4.71 | $19.43 | 340,600 | — | — |
| 2017-05-01 | $4.72 | $19.47 | 423,900 | — | — |
| 2017-04-28 | $4.70 | $19.39 | 360,300 | — | — |
| 2017-04-27 | $4.71 | $19.43 | 339,200 | — | — |
| 2017-04-26 | $4.68 | $19.30 | 390,600 | — | — |
| 2017-04-25 | $4.67 | $19.26 | 603,000 | — | — |
| 2017-04-24 | $4.65 | $19.18 | 488,700 | — | — |
| 2017-04-21 | $4.68 | $19.30 | 1,134,100 | — | — |
| 2017-04-20 | $4.69 | $19.34 | 715,600 | — | — |
| 2017-04-19 | $4.63 | $19.10 | 598,300 | — | — |
| 2017-04-18 | $4.62 | $19.06 | 296,700 | — | — |
| 2017-04-17 | $4.61 | $19.01 | 270,700 | — | — |
| 2017-04-13 | $4.63 | $19.10 | 397,600 | — | — |
| 2017-04-12 | $4.61 | $19.01 | 471,300 | — | — |
| 2017-04-11 | $4.62 | $19.06 | 690,000 | — | — |
| 2017-04-10 | $4.64 | $19.04 | 522,700 | — | — |
| 2017-04-07 | $4.62 | $18.96 | 531,700 | — | — |
| 2017-04-06 | $4.63 | $19.00 | 519,800 | — | — |
| 2017-04-05 | $4.63 | $19.00 | 435,600 | — | — |
| 2017-04-04 | $4.65 | $19.08 | 393,400 | — | — |
| 2017-04-03 | $4.63 | $19.00 | 732,700 | — | — |
| 2017-03-31 | $4.63 | $19.00 | 1,050,200 | — | — |
| 2017-03-30 | $4.64 | $19.04 | 677,700 | — | — |
| 2017-03-29 | $4.70 | $19.29 | 362,300 | — | — |
| 2017-03-28 | $4.67 | $19.16 | 471,600 | — | — |
| 2017-03-27 | $4.68 | $19.20 | 207,800 | — | — |
| 2017-03-24 | $4.68 | $19.20 | 347,700 | — | — |
| 2017-03-23 | $4.68 | $19.20 | 420,400 | — | — |
| 2017-03-22 | $4.69 | $19.24 | 371,600 | — | — |
| 2017-03-21 | $4.67 | $19.16 | 420,100 | — | — |
| 2017-03-20 | $4.69 | $19.24 | 519,200 | — | — |
| 2017-03-17 | $4.69 | $19.24 | 462,000 | — | — |
| 2017-03-16 | $4.70 | $19.29 | 405,500 | — | — |
| 2017-03-15 | $4.67 | $19.16 | 626,500 | — | — |
| 2017-03-14 | $4.63 | $19.00 | 366,100 | — | — |
| 2017-03-13 | $4.66 | $19.12 | 733,600 | — | — |
| 2017-03-10 | $4.69 | $19.15 | 459,600 | — | — |
| 2017-03-09 | $4.69 | $19.15 | 655,300 | — | — |
| 2017-03-08 | $4.76 | $19.43 | 516,600 | — | — |
| 2017-03-07 | $4.75 | $19.39 | 648,100 | — | — |
| 2017-03-06 | $4.74 | $19.35 | 471,500 | — | — |
| 2017-03-03 | $4.75 | $19.39 | 721,300 | — | — |
| 2017-03-02 | $4.72 | $19.27 | 490,600 | — | — |
| 2017-03-01 | $4.74 | $19.35 | 1,082,200 | — | — |
| 2017-02-28 | $4.72 | $19.27 | 553,200 | — | — |
| 2017-02-27 | $4.72 | $19.27 | 459,800 | — | — |
| 2017-02-24 | $4.71 | $19.23 | 396,500 | — | — |
| 2017-02-23 | $4.70 | $19.19 | 860,400 | — | — |
| 2017-02-22 | $4.67 | $19.06 | 452,100 | — | — |
| 2017-02-21 | $4.67 | $19.06 | 626,300 | — | — |
| 2017-02-17 | $4.67 | $19.06 | 455,600 | — | — |
| 2017-02-16 | $4.67 | $19.06 | 463,900 | — | — |
| 2017-02-15 | $4.67 | $19.06 | 905,800 | — | — |
| 2017-02-14 | $4.65 | $18.98 | 891,300 | — | — |
| 2017-02-13 | $4.66 | $19.02 | 628,900 | — | — |
| 2017-02-10 | $4.70 | $19.09 | 763,500 | — | — |
| 2017-02-09 | $4.67 | $18.97 | 461,700 | — | — |
| 2017-02-08 | $4.66 | $18.93 | 571,100 | — | — |
| 2017-02-07 | $4.66 | $18.93 | 471,700 | — | — |
| 2017-02-06 | $4.67 | $18.97 | 464,100 | — | — |
| 2017-02-03 | $4.67 | $18.97 | 722,100 | — | — |
| 2017-02-02 | $4.64 | $18.85 | 397,300 | — | — |
| 2017-02-01 | $4.61 | $18.72 | 1,406,700 | — | — |
| 2017-01-31 | $4.63 | $18.80 | 818,400 | — | — |
| 2017-01-30 | $4.63 | $18.80 | 518,700 | — | — |
| 2017-01-27 | $4.59 | $18.64 | 564,500 | — | — |
| 2017-01-26 | $4.60 | $18.68 | 912,100 | — | — |
| 2017-01-25 | $4.64 | $18.85 | 745,900 | — | — |
| 2017-01-24 | $4.61 | $18.72 | 780,500 | — | — |
| 2017-01-23 | $4.59 | $18.64 | 500,300 | — | — |
| 2017-01-20 | $4.56 | $18.52 | 667,700 | — | — |
| 2017-01-19 | $4.58 | $18.60 | 580,100 | — | — |
| 2017-01-18 | $4.58 | $18.60 | 515,600 | — | — |
| 2017-01-17 | $4.58 | $18.60 | 602,500 | — | — |
| 2017-01-13 | $4.62 | $18.67 | 556,700 | — | — |
| 2017-01-12 | $4.60 | $18.59 | 386,500 | — | — |
| 2017-01-11 | $4.61 | $18.63 | 475,000 | — | — |
| 2017-01-10 | $4.60 | $18.59 | 533,400 | — | — |
| 2017-01-09 | $4.57 | $18.46 | 536,000 | — | — |
| 2017-01-06 | $4.59 | $18.55 | 521,700 | — | — |
| 2017-01-05 | $4.58 | $18.50 | 969,500 | — | — |
| 2017-01-04 | $4.61 | $18.63 | 1,297,200 | — | — |
| 2017-01-03 | $4.66 | $18.83 | 457,100 | — | — |