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
- 2017-09-15 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 | $10.02 | $10.02 | 33,900 | — | — |
| 2017-12-28 | $9.54 | $9.54 | 62,900 | — | — |
| 2017-12-27 | $9.42 | $9.42 | 82,100 | — | — |
| 2017-12-26 | $9.55 | $9.55 | 37,500 | — | — |
| 2017-12-22 | $9.30 | $9.30 | 8,000 | — | — |
| 2017-12-21 | $9.33 | $9.33 | 20,000 | — | — |
| 2017-12-20 | $9.39 | $9.39 | 11,100 | — | — |
| 2017-12-19 | $9.20 | $9.20 | 23,200 | — | — |
| 2017-12-18 | $9.30 | $9.30 | 12,600 | — | — |
| 2017-12-15 | $9.15 | $9.15 | 26,300 | — | — |
| 2017-12-14 | $9.05 | $9.05 | 12,200 | — | — |
| 2017-12-13 | $8.90 | $8.90 | 43,400 | — | — |
| 2017-12-12 | $8.90 | $8.90 | 13,500 | — | — |
| 2017-12-11 | $8.97 | $8.97 | 40,100 | — | — |
| 2017-12-08 | $9.25 | $9.25 | 101,200 | — | — |
| 2017-12-07 | $8.99 | $8.99 | 6,900 | — | — |
| 2017-12-06 | $8.91 | $8.91 | 7,400 | — | — |
| 2017-12-05 | $8.99 | $8.99 | 13,900 | — | — |
| 2017-12-04 | $9.00 | $9.00 | 19,900 | — | — |
| 2017-12-01 | $9.57 | $9.57 | 6,400 | — | — |
| 2017-11-30 | $9.69 | $9.69 | 29,200 | — | — |
| 2017-11-29 | $9.36 | $9.36 | 16,400 | — | — |
| 2017-11-28 | $9.70 | $9.70 | 9,100 | — | — |
| 2017-11-27 | $9.87 | $9.87 | 12,600 | — | — |
| 2017-11-24 | $9.95 | $9.95 | 16,800 | — | — |
| 2017-11-22 | $10.14 | $10.14 | 3,800 | — | — |
| 2017-11-21 | $10.07 | $10.07 | 15,000 | — | — |
| 2017-11-20 | $10.20 | $10.20 | 16,100 | — | — |
| 2017-11-17 | $10.00 | $10.00 | 15,300 | — | — |
| 2017-11-16 | $10.09 | $10.09 | 31,700 | — | — |
| 2017-11-15 | $10.10 | $10.10 | 3,200 | — | — |
| 2017-11-14 | $10.08 | $10.08 | 17,900 | — | — |
| 2017-11-13 | $10.19 | $10.19 | 5,700 | — | — |
| 2017-11-10 | $9.98 | $9.98 | 22,800 | — | — |
| 2017-11-09 | $9.12 | $9.12 | 800 | — | — |
| 2017-11-08 | $9.29 | $9.29 | 5,400 | — | — |
| 2017-11-07 | $9.17 | $9.17 | 8,200 | — | — |
| 2017-11-06 | $9.26 | $9.26 | 13,700 | — | — |
| 2017-11-03 | $9.56 | $9.56 | 6,900 | — | — |
| 2017-11-02 | $9.36 | $9.36 | 5,100 | — | — |
| 2017-11-01 | $9.05 | $9.05 | 23,800 | — | — |
| 2017-10-31 | $9.49 | $9.49 | 11,900 | — | — |
| 2017-10-30 | $9.46 | $9.46 | 12,500 | — | — |
| 2017-10-27 | $9.65 | $9.65 | 21,900 | — | — |
| 2017-10-26 | $9.83 | $9.83 | 8,800 | — | — |
| 2017-10-25 | $9.89 | $9.89 | 16,400 | — | — |
| 2017-10-24 | $10.14 | $10.14 | 13,000 | — | — |
| 2017-10-23 | $10.19 | $10.19 | 22,900 | — | — |
| 2017-10-20 | $10.44 | $10.44 | 12,400 | — | — |
| 2017-10-19 | $10.40 | $10.40 | 15,100 | — | — |
| 2017-10-18 | $10.36 | $10.36 | 73,100 | — | — |
| 2017-10-17 | $10.55 | $10.55 | 60,500 | — | — |
| 2017-10-16 | $10.56 | $10.56 | 162,100 | — | — |
| 2017-10-13 | $12.04 | $12.04 | 35,200 | — | — |
| 2017-10-12 | $12.35 | $12.35 | 83,500 | — | — |
| 2017-10-11 | $12.03 | $12.03 | 57,600 | — | — |
| 2017-10-10 | $12.05 | $12.05 | 59,200 | — | — |
| 2017-10-09 | $12.17 | $12.17 | 59,000 | — | — |
| 2017-10-06 | $11.78 | $11.78 | 18,900 | — | — |
| 2017-10-05 | $11.74 | $11.74 | 25,600 | — | — |
| 2017-10-04 | $11.50 | $11.50 | 13,300 | — | — |
| 2017-10-03 | $11.70 | $11.70 | 9,400 | — | — |
| 2017-10-02 | $11.40 | $11.40 | 23,300 | — | — |
| 2017-09-29 | $11.09 | $11.09 | 28,200 | — | — |
| 2017-09-28 | $11.30 | $11.30 | 30,800 | — | — |
| 2017-09-27 | $11.55 | $11.55 | 29,000 | — | — |
| 2017-09-26 | $11.40 | $11.40 | 10,400 | — | — |
| 2017-09-25 | $11.51 | $11.51 | 45,000 | — | — |
| 2017-09-22 | $11.81 | $11.81 | 14,200 | — | — |
| 2017-09-21 | $11.74 | $11.74 | 22,600 | — | — |
| 2017-09-20 | $11.69 | $11.69 | 44,000 | — | — |
| 2017-09-19 | $11.30 | $11.30 | 79,400 | — | — |
| 2017-09-18 | $11.37 | $11.37 | 84,200 | — | — |
| 2017-09-15 | $12.00 | $12.00 | 82,000 | — | — |