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
- 2017-09-07 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 | $9.86 | $9.86 | 100 | — | — |
| 2017-12-28 | $9.87 | $9.87 | 2,600 | — | — |
| 2017-12-27 | $10.00 | $10.00 | 0 | — | — |
| 2017-12-26 | $10.00 | $10.00 | 0 | — | — |
| 2017-12-22 | $10.00 | $10.00 | 0 | — | — |
| 2017-12-21 | $10.00 | $10.00 | 3,300 | — | — |
| 2017-12-20 | $9.81 | $9.81 | 500 | — | — |
| 2017-12-19 | $9.82 | $9.82 | 0 | — | — |
| 2017-12-18 | $9.82 | $9.82 | 0 | — | — |
| 2017-12-15 | $9.82 | $9.82 | 27,000 | — | — |
| 2017-12-14 | $9.90 | $9.90 | 0 | — | — |
| 2017-12-13 | $9.90 | $9.90 | 2,700 | — | — |
| 2017-12-12 | $9.82 | $9.82 | 2,200 | — | — |
| 2017-12-11 | $9.81 | $9.81 | 1,100 | — | — |
| 2017-12-08 | $9.80 | $9.80 | 400 | — | — |
| 2017-12-07 | $9.80 | $9.80 | 19,800 | — | — |
| 2017-12-06 | $9.75 | $9.75 | 200 | — | — |
| 2017-12-05 | $9.77 | $9.77 | 19,400 | — | — |
| 2017-12-04 | $9.76 | $9.76 | 10,400 | — | — |
| 2017-12-01 | $9.78 | $9.78 | 800 | — | — |
| 2017-11-30 | $9.80 | $9.80 | 2,600 | — | — |
| 2017-11-29 | $9.80 | $9.80 | 0 | — | — |
| 2017-11-28 | $9.80 | $9.80 | 1,000 | — | — |
| 2017-11-27 | $9.80 | $9.80 | 3,200 | — | — |
| 2017-11-24 | $9.89 | $9.89 | 0 | — | — |
| 2017-11-22 | $9.89 | $9.89 | 92,100 | — | — |
| 2017-11-21 | $15.00 | $15.00 | 100 | — | — |
| 2017-11-20 | $9.90 | $9.90 | 0 | — | — |
| 2017-11-17 | $9.90 | $9.90 | 0 | — | — |
| 2017-11-16 | $9.90 | $9.90 | 1,000 | — | — |
| 2017-11-15 | $10.00 | $10.00 | 10,100 | — | — |
| 2017-11-14 | $9.81 | $9.81 | 1,100 | — | — |
| 2017-11-13 | $9.81 | $9.81 | 1,500 | — | — |
| 2017-11-10 | $9.80 | $9.80 | 9,100 | — | — |
| 2017-11-09 | $9.80 | $9.80 | 9,000 | — | — |
| 2017-11-08 | $9.81 | $9.81 | 200 | — | — |
| 2017-11-07 | $9.80 | $9.80 | 26,800 | — | — |
| 2017-11-06 | $9.80 | $9.80 | 4,700 | — | — |
| 2017-11-03 | $9.81 | $9.81 | 0 | — | — |
| 2017-11-02 | $9.81 | $9.81 | 0 | — | — |
| 2017-11-01 | $9.81 | $9.81 | 0 | — | — |
| 2017-10-31 | $9.81 | $9.81 | 0 | — | — |
| 2017-10-30 | $9.81 | $9.81 | 351,000 | — | — |
| 2017-10-27 | $9.81 | $9.81 | 4,100 | — | — |
| 2017-10-26 | $9.95 | $9.95 | 9,400 | — | — |
| 2017-10-25 | $9.81 | $9.81 | 19,700 | — | — |
| 2017-10-24 | $9.80 | $9.80 | 1,900 | — | — |
| 2017-10-23 | $9.83 | $9.83 | 0 | — | — |
| 2017-10-20 | $9.83 | $9.83 | 100 | — | — |
| 2017-10-19 | $9.82 | $9.82 | 39,600 | — | — |
| 2017-10-18 | $9.82 | $9.82 | 35,700 | — | — |
| 2017-10-17 | $9.80 | $9.80 | 21,500 | — | — |
| 2017-10-16 | $9.80 | $9.80 | 1,000 | — | — |
| 2017-10-13 | $9.79 | $9.79 | 0 | — | — |
| 2017-10-12 | $9.79 | $9.79 | 400 | — | — |
| 2017-10-11 | $9.81 | $9.81 | 0 | — | — |
| 2017-10-10 | $9.81 | $9.81 | 6,400 | — | — |
| 2017-10-09 | $9.81 | $9.81 | 800 | — | — |
| 2017-10-06 | $9.82 | $9.82 | 600 | — | — |
| 2017-10-05 | $9.80 | $9.80 | 50,000 | — | — |
| 2017-10-04 | $9.81 | $9.81 | 17,400 | — | — |
| 2017-10-03 | $9.81 | $9.81 | 3,100 | — | — |
| 2017-10-02 | $9.83 | $9.83 | 9,300 | — | — |
| 2017-09-29 | $9.82 | $9.82 | 0 | — | — |
| 2017-09-28 | $9.82 | $9.82 | 61,600 | — | — |
| 2017-09-27 | $9.81 | $9.81 | 36,300 | — | — |
| 2017-09-26 | $9.79 | $9.79 | 500 | — | — |
| 2017-09-25 | $9.80 | $9.80 | 59,800 | — | — |
| 2017-09-22 | $9.80 | $9.80 | 8,800 | — | — |
| 2017-09-21 | $9.81 | $9.81 | 5,700 | — | — |
| 2017-09-20 | $9.81 | $9.81 | 15,000 | — | — |
| 2017-09-19 | $9.78 | $9.78 | 1,200 | — | — |
| 2017-09-18 | $9.78 | $9.78 | 3,600 | — | — |
| 2017-09-15 | $9.78 | $9.78 | 0 | — | — |
| 2017-09-14 | $9.78 | $9.78 | 3,500 | — | — |
| 2017-09-13 | $9.90 | $9.90 | 21,100 | — | — |
| 2017-09-12 | $9.82 | $9.82 | 119,400 | — | — |
| 2017-09-11 | $9.78 | $9.78 | 5,300 | — | — |
| 2017-09-08 | $9.80 | $9.80 | 100 | — | — |
| 2017-09-07 | $9.78 | $9.78 | 530,700 | — | — |