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
- 2017-07-13 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $8.50 | $8.50 | 770 |
| 2017-12-28 | $8.36 | $8.36 | 4,620 |
| 2017-12-27 | $8.18 | $8.18 | 0 |
| 2017-12-26 | $8.18 | $8.18 | 0 |
| 2017-12-22 | $8.18 | $8.18 | 5,060 |
| 2017-12-21 | $8.18 | $8.18 | 7,480 |
| 2017-12-20 | $8.05 | $8.05 | 0 |
| 2017-12-19 | $8.05 | $8.05 | 660 |
| 2017-12-18 | $8.00 | $8.00 | 660 |
| 2017-12-15 | $7.95 | $7.95 | 0 |
| 2017-12-14 | $7.95 | $7.95 | 6,600 |
| 2017-12-13 | $7.95 | $7.95 | 0 |
| 2017-12-12 | $7.95 | $7.95 | 0 |
| 2017-12-11 | $7.95 | $7.95 | 0 |
| 2017-12-08 | $7.95 | $7.95 | 0 |
| 2017-12-07 | $7.95 | $7.95 | 0 |
| 2017-12-06 | $7.95 | $7.95 | 440 |
| 2017-12-05 | $7.82 | $7.82 | 12,100 |
| 2017-12-04 | $8.00 | $8.00 | 2,750 |
| 2017-12-01 | $7.95 | $7.95 | 0 |
| 2017-11-30 | $7.95 | $7.95 | 880 |
| 2017-11-29 | $7.74 | $7.74 | 0 |
| 2017-11-28 | $7.74 | $7.74 | 0 |
| 2017-11-27 | $7.74 | $7.74 | 660 |
| 2017-11-24 | $8.14 | $8.14 | 0 |
| 2017-11-22 | $8.14 | $8.14 | 440 |
| 2017-11-21 | $8.14 | $8.14 | 0 |
| 2017-11-20 | $8.14 | $8.14 | 0 |
| 2017-11-17 | $8.14 | $8.14 | 110 |
| 2017-11-16 | $8.14 | $8.14 | 110 |
| 2017-11-15 | $8.09 | $8.09 | 880 |
| 2017-11-14 | $8.09 | $8.09 | 0 |
| 2017-11-13 | $8.09 | $8.09 | 10,230 |
| 2017-11-10 | $8.18 | $8.18 | 0 |
| 2017-11-09 | $8.18 | $8.18 | 0 |
| 2017-11-08 | $8.18 | $8.18 | 0 |
| 2017-11-07 | $8.18 | $8.18 | 0 |
| 2017-11-06 | $8.18 | $8.18 | 8,360 |
| 2017-11-03 | $8.17 | $8.17 | 220 |
| 2017-11-02 | $8.18 | $8.18 | 3,630 |
| 2017-11-01 | $8.19 | $8.19 | 0 |
| 2017-10-31 | $8.19 | $8.19 | 550 |
| 2017-10-30 | $8.27 | $8.27 | 330 |
| 2017-10-27 | $8.27 | $8.27 | 660 |
| 2017-10-26 | $8.45 | $8.45 | 2,530 |
| 2017-10-25 | $8.41 | $8.41 | 550 |
| 2017-10-24 | $8.41 | $8.41 | 0 |
| 2017-10-23 | $8.41 | $8.41 | 0 |
| 2017-10-20 | $8.41 | $8.41 | 220 |
| 2017-10-19 | $8.41 | $8.41 | 880 |
| 2017-10-18 | $8.39 | $8.39 | 1,650 |
| 2017-10-17 | $8.55 | $8.55 | 0 |
| 2017-10-16 | $8.55 | $8.55 | 2,860 |
| 2017-10-13 | $8.59 | $8.59 | 0 |
| 2017-10-12 | $8.59 | $8.59 | 330 |
| 2017-10-11 | $8.45 | $8.45 | 0 |
| 2017-10-10 | $8.45 | $8.45 | 0 |
| 2017-10-09 | $8.45 | $8.45 | 0 |
| 2017-10-06 | $8.45 | $8.45 | 0 |
| 2017-10-05 | $8.45 | $8.45 | 6,270 |
| 2017-10-04 | $9.09 | $9.09 | 0 |
| 2017-10-03 | $9.09 | $9.09 | 1,870 |
| 2017-10-02 | $9.09 | $9.09 | 0 |
| 2017-09-29 | $9.09 | $9.09 | 0 |
| 2017-09-28 | $9.09 | $9.09 | 0 |
| 2017-09-27 | $9.09 | $9.09 | 0 |
| 2017-09-26 | $9.09 | $9.09 | 0 |
| 2017-09-25 | $9.09 | $9.09 | 0 |
| 2017-09-22 | $9.09 | $9.09 | 0 |
| 2017-09-21 | $9.09 | $9.09 | 4,070 |
| 2017-09-20 | $9.27 | $9.27 | 25,300 |
| 2017-09-19 | $11.36 | $11.36 | 0 |
| 2017-09-18 | $11.36 | $11.36 | 0 |
| 2017-09-15 | $11.36 | $11.36 | 0 |
| 2017-09-14 | $11.36 | $11.36 | 0 |
| 2017-09-13 | $11.36 | $11.36 | 0 |
| 2017-09-12 | $11.36 | $11.36 | 440 |
| 2017-09-11 | $12.73 | $12.73 | 330 |
| 2017-09-08 | $11.82 | $11.82 | 0 |
| 2017-09-07 | $11.82 | $11.82 | 0 |
| 2017-09-06 | $11.82 | $11.82 | 330 |
| 2017-09-05 | $9.56 | $9.56 | 0 |
| 2017-09-01 | $9.56 | $9.56 | 0 |
| 2017-08-31 | $9.56 | $9.56 | 110 |
| 2017-08-30 | $9.09 | $9.09 | 0 |
| 2017-08-29 | $9.09 | $9.09 | 0 |
| 2017-08-28 | $9.09 | $9.09 | 0 |
| 2017-08-25 | $9.09 | $9.09 | 880 |
| 2017-08-24 | $9.09 | $9.09 | 0 |
| 2017-08-23 | $9.09 | $9.09 | 3,410 |
| 2017-08-22 | $8.64 | $8.64 | 0 |
| 2017-08-21 | $8.64 | $8.64 | 0 |
| 2017-08-18 | $8.64 | $8.64 | 0 |
| 2017-08-17 | $8.64 | $8.64 | 110 |
| 2017-08-16 | $7.77 | $7.77 | 0 |
| 2017-08-15 | $7.77 | $7.77 | 0 |
| 2017-08-14 | $7.77 | $7.77 | 0 |
| 2017-08-11 | $7.77 | $7.77 | 0 |
| 2017-08-10 | $7.77 | $7.77 | 1,100 |
| 2017-08-09 | $7.77 | $7.77 | 2,750 |
| 2017-08-08 | $7.77 | $7.77 | 110 |
| 2017-08-07 | $7.77 | $7.77 | 2,750 |
| 2017-08-04 | $7.27 | $7.27 | 0 |
| 2017-08-03 | $7.27 | $7.27 | 0 |
| 2017-08-02 | $7.27 | $7.27 | 0 |
| 2017-08-01 | $7.27 | $7.27 | 0 |
| 2017-07-31 | $7.27 | $7.27 | 0 |
| 2017-07-28 | $7.27 | $7.27 | 0 |
| 2017-07-27 | $7.27 | $7.27 | 0 |
| 2017-07-26 | $7.27 | $7.27 | 0 |
| 2017-07-25 | $7.27 | $7.27 | 0 |
| 2017-07-24 | $7.27 | $7.27 | 0 |
| 2017-07-21 | $7.27 | $7.27 | 0 |
| 2017-07-20 | $7.27 | $7.27 | 0 |
| 2017-07-19 | $7.27 | $7.27 | 2,640 |
| 2017-07-18 | $7.27 | $7.27 | 0 |
| 2017-07-17 | $7.27 | $7.27 | 0 |
| 2017-07-14 | $7.27 | $7.27 | 0 |
| 2017-07-13 | $7.27 | $7.27 | 110 |