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
- 2017-10-18 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 | $12.54 | $12.54 | 1,621,900 | — | — |
| 2017-12-28 | $12.41 | $12.41 | 1,678,900 | — | — |
| 2017-12-27 | $12.44 | $12.44 | 1,139,700 | — | — |
| 2017-12-26 | $12.35 | $12.35 | 3,142,000 | — | — |
| 2017-12-22 | $13.07 | $13.07 | 2,699,900 | — | — |
| 2017-12-21 | $12.54 | $12.54 | 2,152,400 | — | — |
| 2017-12-20 | $12.44 | $12.44 | 3,632,900 | — | — |
| 2017-12-19 | $12.86 | $12.86 | 3,336,700 | — | — |
| 2017-12-18 | $13.27 | $13.27 | 2,007,800 | — | — |
| 2017-12-15 | $12.93 | $12.93 | 2,463,100 | — | — |
| 2017-12-14 | $12.73 | $12.73 | 6,158,300 | — | — |
| 2017-12-13 | $13.98 | $13.98 | 6,570,800 | — | — |
| 2017-12-12 | $13.19 | $13.19 | 6,356,600 | — | — |
| 2017-12-11 | $14.05 | $14.05 | 7,407,700 | — | — |
| 2017-12-08 | $13.65 | $13.65 | 10,434,500 | — | — |
| 2017-12-07 | $11.83 | $11.83 | 2,877,800 | — | — |
| 2017-12-06 | $11.49 | $11.49 | 7,133,800 | — | — |
| 2017-12-05 | $11.85 | $11.85 | 9,553,600 | — | — |
| 2017-12-04 | $12.45 | $12.45 | 8,635,200 | — | — |
| 2017-12-01 | $13.78 | $13.78 | 12,390,200 | — | — |
| 2017-11-30 | $13.60 | $13.60 | 4,915,100 | — | — |
| 2017-11-29 | $14.12 | $14.12 | 7,472,000 | — | — |
| 2017-11-28 | $13.76 | $13.76 | 7,936,500 | — | — |
| 2017-11-27 | $13.51 | $13.51 | 18,313,900 | — | — |
| 2017-11-24 | $12.22 | $12.22 | 24,410,300 | — | — |
| 2017-11-22 | $16.15 | $16.15 | 17,509,900 | — | — |
| 2017-11-21 | $19.31 | $19.31 | 31,515,000 | — | — |
| 2017-11-20 | $20.08 | $20.08 | 9,550,800 | — | — |
| 2017-11-17 | $21.20 | $21.20 | 7,230,800 | — | — |
| 2017-11-16 | $23.31 | $23.31 | 5,561,500 | — | — |
| 2017-11-15 | $24.98 | $24.98 | 3,306,100 | — | — |
| 2017-11-14 | $25.16 | $25.16 | 3,461,600 | — | — |
| 2017-11-13 | $27.23 | $27.23 | 8,123,800 | — | — |
| 2017-11-10 | $27.51 | $27.51 | 3,158,900 | — | — |
| 2017-11-09 | $25.47 | $25.47 | 3,242,600 | — | — |
| 2017-11-08 | $26.01 | $26.01 | 2,821,300 | — | — |
| 2017-11-07 | $27.52 | $27.52 | 2,282,600 | — | — |
| 2017-11-06 | $27.10 | $27.10 | 2,946,600 | — | — |
| 2017-11-03 | $25.02 | $25.02 | 1,677,200 | — | — |
| 2017-11-02 | $25.27 | $25.27 | 3,003,000 | — | — |
| 2017-11-01 | $27.05 | $27.05 | 7,396,100 | — | — |
| 2017-10-31 | $24.90 | $24.90 | 5,176,000 | — | — |
| 2017-10-30 | $22.19 | $22.19 | 3,065,900 | — | — |
| 2017-10-27 | $23.27 | $23.27 | 5,194,900 | — | — |
| 2017-10-26 | $22.80 | $22.80 | 10,094,400 | — | — |
| 2017-10-25 | $26.39 | $26.39 | 5,833,300 | — | — |
| 2017-10-24 | $28.45 | $28.45 | 10,416,400 | — | — |
| 2017-10-23 | $26.59 | $26.59 | 13,718,300 | — | — |
| 2017-10-20 | $33.00 | $33.00 | 9,158,600 | — | — |
| 2017-10-19 | $34.90 | $34.90 | 15,689,000 | — | — |
| 2017-10-18 | $29.18 | $29.18 | 33,472,500 | — | — |