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
- 2017-09-01 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 | $13.03 | $13.03 | 4,000 | — | — |
| 2017-12-28 | $12.94 | $12.94 | 1,000 | — | — |
| 2017-12-27 | $12.83 | $12.83 | 0 | — | — |
| 2017-12-26 | $12.83 | $12.83 | 8,000 | — | — |
| 2017-12-22 | $12.66 | $12.66 | 0 | — | — |
| 2017-12-21 | $12.66 | $12.66 | 8,000 | — | — |
| 2017-12-20 | $12.65 | $12.65 | 5,000 | — | — |
| 2017-12-19 | $12.60 | $12.60 | 3,000 | — | — |
| 2017-12-18 | $12.61 | $12.61 | 18,000 | — | — |
| 2017-12-15 | $12.56 | $12.56 | 8,000 | — | — |
| 2017-12-14 | $12.54 | $12.54 | 4,000 | — | — |
| 2017-12-13 | $12.37 | $12.37 | 19,000 | — | — |
| 2017-12-12 | $12.37 | $12.37 | 6,000 | — | — |
| 2017-12-11 | $12.44 | $12.44 | 3,000 | — | — |
| 2017-12-08 | $12.47 | $12.47 | 5,000 | — | — |
| 2017-12-07 | $12.46 | $12.46 | 5,000 | — | — |
| 2017-12-06 | $12.62 | $12.62 | 0 | — | — |
| 2017-12-05 | $12.62 | $12.62 | 25,000 | — | — |
| 2017-12-04 | $12.75 | $12.75 | 55,000 | — | — |
| 2017-12-01 | $12.80 | $12.80 | 39,000 | — | — |
| 2017-11-30 | $12.75 | $12.75 | 3,000 | — | — |
| 2017-11-29 | $12.84 | $12.84 | 5,000 | — | — |
| 2017-11-28 | $12.92 | $12.92 | 4,000 | — | — |
| 2017-11-27 | $12.95 | $12.95 | 15,000 | — | — |
| 2017-11-24 | $12.94 | $12.94 | 0 | — | — |
| 2017-11-22 | $12.94 | $12.94 | 6,000 | — | — |
| 2017-11-21 | $12.80 | $12.80 | 19,000 | — | — |
| 2017-11-20 | $12.78 | $12.78 | 54,000 | — | — |
| 2017-11-17 | $12.93 | $12.93 | 26,000 | — | — |
| 2017-11-16 | $12.78 | $12.78 | 0 | — | — |
| 2017-11-15 | $12.78 | $12.78 | 29,000 | — | — |
| 2017-11-14 | $12.79 | $12.79 | 64,000 | — | — |
| 2017-11-13 | $12.80 | $12.80 | 0 | — | — |
| 2017-11-10 | $12.80 | $12.80 | 4,000 | — | — |
| 2017-11-09 | $12.88 | $12.88 | 18,000 | — | — |
| 2017-11-08 | $12.76 | $12.76 | 0 | — | — |
| 2017-11-07 | $12.76 | $12.76 | 12,000 | — | — |
| 2017-11-06 | $12.83 | $12.83 | 2,000 | — | — |
| 2017-11-03 | $12.68 | $12.68 | 23,000 | — | — |
| 2017-11-02 | $12.77 | $12.77 | 55,000 | — | — |
| 2017-11-01 | $12.75 | $12.75 | 2,000 | — | — |
| 2017-10-31 | $12.71 | $12.71 | 2,000 | — | — |
| 2017-10-30 | $12.75 | $12.75 | 14,000 | — | — |
| 2017-10-27 | $12.68 | $12.68 | 22,000 | — | — |
| 2017-10-26 | $12.70 | $12.70 | 31,000 | — | — |
| 2017-10-25 | $12.80 | $12.80 | 10,000 | — | — |
| 2017-10-24 | $12.80 | $12.80 | 14,000 | — | — |
| 2017-10-23 | $12.80 | $12.80 | 15,000 | — | — |
| 2017-10-20 | $12.81 | $12.81 | 7,000 | — | — |
| 2017-10-19 | $12.86 | $12.86 | 12,000 | — | — |
| 2017-10-18 | $12.85 | $12.85 | 0 | — | — |
| 2017-10-17 | $12.85 | $12.85 | 2,000 | — | — |
| 2017-10-16 | $12.92 | $12.92 | 20,000 | — | — |
| 2017-10-13 | $13.01 | $13.01 | 15,000 | — | — |
| 2017-10-12 | $12.93 | $12.93 | 0 | — | — |
| 2017-10-11 | $12.93 | $12.93 | 159,000 | — | — |
| 2017-10-10 | $12.88 | $12.88 | 36,000 | — | — |
| 2017-10-09 | $12.80 | $12.80 | 5,000 | — | — |
| 2017-10-06 | $12.74 | $12.74 | 77,000 | — | — |
| 2017-10-05 | $12.69 | $12.69 | 18,000 | — | — |
| 2017-10-04 | $12.74 | $12.74 | 72,000 | — | — |
| 2017-10-03 | $12.71 | $12.71 | 14,000 | — | — |
| 2017-10-02 | $12.72 | $12.72 | 15,000 | — | — |
| 2017-09-29 | $12.82 | $12.82 | 30,000 | — | — |
| 2017-09-28 | $12.87 | $12.87 | 8,000 | — | — |
| 2017-09-27 | $12.84 | $12.84 | 46,000 | — | — |
| 2017-09-26 | $13.01 | $13.01 | 6,000 | — | — |
| 2017-09-25 | $13.09 | $13.09 | 28,000 | — | — |
| 2017-09-22 | $12.97 | $12.97 | 7,000 | — | — |
| 2017-09-21 | $12.94 | $12.94 | 5,000 | — | — |
| 2017-09-20 | $13.01 | $13.01 | 64,000 | — | — |
| 2017-09-19 | $13.06 | $13.06 | 7,000 | — | — |
| 2017-09-18 | $13.07 | $13.07 | 19,000 | — | — |
| 2017-09-15 | $13.22 | $13.22 | 4,000 | — | — |
| 2017-09-14 | $13.27 | $13.27 | 29,000 | — | — |
| 2017-09-13 | $13.23 | $13.23 | 69,000 | — | — |
| 2017-09-12 | $13.33 | $13.33 | 25,000 | — | — |
| 2017-09-11 | $13.29 | $13.29 | 13,000 | — | — |
| 2017-09-08 | $13.50 | $13.50 | 27,000 | — | — |
| 2017-09-07 | $13.49 | $13.49 | 11,000 | — | — |
| 2017-09-06 | $13.37 | $13.36 | 17,000 | — | — |
| 2017-09-05 | $13.44 | $13.44 | 33,000 | — | — |
| 2017-09-01 | $13.27 | $13.27 | 22,000 | — | — |