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
- 2017-08-24 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 | $9.73 | $9.73 | 700 | — | — |
| 2017-12-28 | $9.75 | $9.75 | 0 | — | — |
| 2017-12-27 | $9.75 | $9.75 | 0 | — | — |
| 2017-12-26 | $9.75 | $9.75 | 0 | — | — |
| 2017-12-22 | $9.75 | $9.75 | 0 | — | — |
| 2017-12-21 | $9.75 | $9.75 | 0 | — | — |
| 2017-12-20 | $9.75 | $9.75 | 0 | — | — |
| 2017-12-19 | $9.75 | $9.75 | 0 | — | — |
| 2017-12-18 | $9.75 | $9.75 | 0 | — | — |
| 2017-12-15 | $9.75 | $9.75 | 0 | — | — |
| 2017-12-14 | $9.75 | $9.75 | 80,000 | — | — |
| 2017-12-13 | $9.75 | $9.75 | 37,300 | — | — |
| 2017-12-12 | $9.75 | $9.75 | 50,000 | — | — |
| 2017-12-11 | $9.71 | $9.71 | 1,000 | — | — |
| 2017-12-08 | $9.74 | $9.74 | 23,800 | — | — |
| 2017-12-07 | $9.73 | $9.73 | 60,300 | — | — |
| 2017-12-06 | $9.69 | $9.69 | 0 | — | — |
| 2017-12-05 | $9.69 | $9.69 | 0 | — | — |
| 2017-12-04 | $9.69 | $9.69 | 0 | — | — |
| 2017-12-01 | $9.69 | $9.69 | 1,895,200 | — | — |
| 2017-11-30 | $9.70 | $9.70 | 97,800 | — | — |
| 2017-11-29 | $9.71 | $9.71 | 6,900 | — | — |
| 2017-11-28 | $9.71 | $9.71 | 2,000 | — | — |
| 2017-11-27 | $9.71 | $9.71 | 0 | — | — |
| 2017-11-24 | $9.71 | $9.71 | 0 | — | — |
| 2017-11-22 | $9.71 | $9.71 | 0 | — | — |
| 2017-11-21 | $9.71 | $9.71 | 10,100 | — | — |
| 2017-11-20 | $9.71 | $9.71 | 0 | — | — |
| 2017-11-17 | $9.71 | $9.71 | 514,600 | — | — |
| 2017-11-16 | $9.72 | $9.72 | 0 | — | — |
| 2017-11-15 | $9.72 | $9.72 | 606,000 | — | — |
| 2017-11-14 | $9.72 | $9.72 | 0 | — | — |
| 2017-11-13 | $9.72 | $9.72 | 100,000 | — | — |
| 2017-11-10 | $9.70 | $9.70 | 0 | — | — |
| 2017-11-09 | $9.70 | $9.70 | 0 | — | — |
| 2017-11-08 | $9.70 | $9.70 | 0 | — | — |
| 2017-11-07 | $9.70 | $9.70 | 6,800 | — | — |
| 2017-11-06 | $9.83 | $9.83 | 0 | — | — |
| 2017-11-03 | $9.83 | $9.83 | 0 | — | — |
| 2017-11-02 | $9.83 | $9.83 | 1,000 | — | — |
| 2017-11-01 | $9.75 | $9.75 | 27,900 | — | — |
| 2017-10-31 | $9.74 | $9.74 | 0 | — | — |
| 2017-10-30 | $9.74 | $9.74 | 0 | — | — |
| 2017-10-27 | $9.74 | $9.74 | 0 | — | — |
| 2017-10-26 | $9.74 | $9.74 | 0 | — | — |
| 2017-10-25 | $9.74 | $9.74 | 0 | — | — |
| 2017-10-24 | $9.74 | $9.74 | 0 | — | — |
| 2017-10-23 | $9.74 | $9.74 | 0 | — | — |
| 2017-10-20 | $9.74 | $9.74 | 0 | — | — |
| 2017-10-19 | $9.74 | $9.74 | 200,000 | — | — |
| 2017-10-18 | $9.75 | $9.75 | 50,000 | — | — |
| 2017-10-17 | $9.75 | $9.75 | 0 | — | — |
| 2017-10-16 | $9.75 | $9.75 | 0 | — | — |
| 2017-10-13 | $9.75 | $9.75 | 0 | — | — |
| 2017-10-12 | $9.75 | $9.75 | 0 | — | — |
| 2017-10-11 | $9.75 | $9.75 | 2,300 | — | — |
| 2017-10-10 | $9.85 | $9.85 | 0 | — | — |
| 2017-10-09 | $9.85 | $9.85 | 0 | — | — |
| 2017-10-06 | $9.85 | $9.85 | 0 | — | — |
| 2017-10-05 | $9.85 | $9.85 | 0 | — | — |
| 2017-10-04 | $9.85 | $9.85 | 100 | — | — |
| 2017-10-03 | $9.83 | $9.83 | 0 | — | — |
| 2017-10-02 | $9.83 | $9.83 | 0 | — | — |
| 2017-09-29 | $9.83 | $9.83 | 0 | — | — |
| 2017-09-28 | $9.83 | $9.83 | 300 | — | — |
| 2017-09-27 | $9.79 | $9.79 | 0 | — | — |
| 2017-09-26 | $9.79 | $9.79 | 0 | — | — |
| 2017-09-25 | $9.79 | $9.79 | 0 | — | — |
| 2017-09-22 | $9.79 | $9.79 | 400 | — | — |
| 2017-09-21 | $9.82 | $9.82 | 0 | — | — |
| 2017-09-20 | $9.82 | $9.82 | 0 | — | — |
| 2017-09-19 | $9.82 | $9.82 | 55,900 | — | — |
| 2017-09-18 | $9.75 | $9.75 | 1,000 | — | — |
| 2017-09-15 | $9.80 | $9.80 | 0 | — | — |
| 2017-09-14 | $9.80 | $9.80 | 17,400 | — | — |
| 2017-09-13 | $9.75 | $9.75 | 0 | — | — |
| 2017-09-12 | $9.75 | $9.75 | 0 | — | — |
| 2017-09-11 | $9.75 | $9.75 | 0 | — | — |
| 2017-09-08 | $9.75 | $9.75 | 0 | — | — |
| 2017-09-07 | $9.75 | $9.75 | 0 | — | — |
| 2017-09-06 | $9.75 | $9.75 | 0 | — | — |
| 2017-09-05 | $9.75 | $9.75 | 0 | — | — |
| 2017-09-01 | $9.75 | $9.75 | 0 | — | — |
| 2017-08-31 | $9.75 | $9.75 | 300,000 | — | — |
| 2017-08-30 | $9.75 | $9.75 | 100,400 | — | — |
| 2017-08-29 | $9.75 | $9.75 | 49,000 | — | — |
| 2017-08-28 | $9.80 | $9.80 | 0 | — | — |
| 2017-08-25 | $9.80 | $9.80 | 0 | — | — |
| 2017-08-24 | $9.80 | $9.80 | 400 | — | — |