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
- 2017-03-27 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 | $9.92 | $9.92 | 900 | — | — |
| 2017-12-28 | $9.92 | $9.92 | 900 | — | — |
| 2017-12-27 | $9.89 | $9.89 | 179,700 | — | — |
| 2017-12-26 | $9.90 | $9.90 | 18,600 | — | — |
| 2017-12-22 | $9.91 | $9.91 | 15,400 | — | — |
| 2017-12-21 | $9.91 | $9.91 | 89,200 | — | — |
| 2017-12-20 | $9.90 | $9.90 | 1,204,000 | — | — |
| 2017-12-19 | $9.80 | $9.80 | 28,800 | — | — |
| 2017-12-18 | $9.80 | $9.80 | 63,000 | — | — |
| 2017-12-15 | $9.77 | $9.77 | 2,100 | — | — |
| 2017-12-14 | $9.78 | $9.78 | 0 | — | — |
| 2017-12-13 | $9.78 | $9.78 | 0 | — | — |
| 2017-12-12 | $9.78 | $9.78 | 0 | — | — |
| 2017-12-11 | $9.78 | $9.78 | 100 | — | — |
| 2017-12-08 | $9.78 | $9.78 | 0 | — | — |
| 2017-12-07 | $9.78 | $9.78 | 7,000 | — | — |
| 2017-12-06 | $9.78 | $9.78 | 1,806,300 | — | — |
| 2017-12-05 | $9.79 | $9.79 | 4,800 | — | — |
| 2017-12-04 | $9.77 | $9.77 | 600 | — | — |
| 2017-12-01 | $9.74 | $9.74 | 8,500 | — | — |
| 2017-11-30 | $9.75 | $9.75 | 2,400 | — | — |
| 2017-11-29 | $9.77 | $9.77 | 8,600 | — | — |
| 2017-11-28 | $9.75 | $9.75 | 43,600 | — | — |
| 2017-11-27 | $9.76 | $9.76 | 0 | — | — |
| 2017-11-24 | $9.76 | $9.76 | 6,500 | — | — |
| 2017-11-22 | $9.76 | $9.76 | 500 | — | — |
| 2017-11-21 | $9.77 | $9.77 | 4,300 | — | — |
| 2017-11-20 | $9.81 | $9.81 | 0 | — | — |
| 2017-11-17 | $9.81 | $9.81 | 335,900 | — | — |
| 2017-11-16 | $9.79 | $9.79 | 2,500 | — | — |
| 2017-11-15 | $9.79 | $9.79 | 0 | — | — |
| 2017-11-14 | $9.79 | $9.79 | 0 | — | — |
| 2017-11-13 | $9.79 | $9.79 | 0 | — | — |
| 2017-11-10 | $9.79 | $9.79 | 2,000 | — | — |
| 2017-11-09 | $9.79 | $9.79 | 100 | — | — |
| 2017-11-08 | $9.78 | $9.78 | 0 | — | — |
| 2017-11-07 | $9.78 | $9.78 | 1,200 | — | — |
| 2017-11-06 | $9.79 | $9.79 | 0 | — | — |
| 2017-11-03 | $9.79 | $9.79 | 0 | — | — |
| 2017-11-02 | $9.79 | $9.79 | 0 | — | — |
| 2017-11-01 | $9.79 | $9.79 | 200 | — | — |
| 2017-10-31 | $9.75 | $9.75 | 600 | — | — |
| 2017-10-30 | $9.74 | $9.74 | 0 | — | — |
| 2017-10-27 | $9.74 | $9.74 | 0 | — | — |
| 2017-10-26 | $9.74 | $9.74 | 36,000 | — | — |
| 2017-10-25 | $9.75 | $9.75 | 18,200 | — | — |
| 2017-10-24 | $9.82 | $9.82 | 221,000 | — | — |
| 2017-10-23 | $9.80 | $9.80 | 52,800 | — | — |
| 2017-10-20 | $9.80 | $9.80 | 1,000 | — | — |
| 2017-10-19 | $9.79 | $9.79 | 300 | — | — |
| 2017-10-18 | $9.79 | $9.79 | 1,000 | — | — |
| 2017-10-17 | $9.81 | $9.81 | 147,500 | — | — |
| 2017-10-16 | $9.79 | $9.79 | 0 | — | — |
| 2017-10-13 | $9.79 | $9.79 | 0 | — | — |
| 2017-10-12 | $9.79 | $9.79 | 0 | — | — |
| 2017-10-11 | $9.79 | $9.79 | 300 | — | — |
| 2017-10-10 | $9.85 | $9.85 | 500 | — | — |
| 2017-10-09 | $9.81 | $9.81 | 0 | — | — |
| 2017-10-06 | $9.81 | $9.81 | 0 | — | — |
| 2017-10-05 | $9.81 | $9.81 | 100 | — | — |
| 2017-10-04 | $9.83 | $9.83 | 500 | — | — |
| 2017-10-03 | $9.95 | $9.95 | 0 | — | — |
| 2017-10-02 | $9.95 | $9.95 | 1,700 | — | — |
| 2017-09-29 | $9.80 | $9.80 | 5,200 | — | — |
| 2017-09-28 | $9.84 | $9.84 | 600 | — | — |
| 2017-09-27 | $9.80 | $9.80 | 0 | — | — |
| 2017-09-26 | $9.80 | $9.80 | 0 | — | — |
| 2017-09-25 | $9.80 | $9.80 | 0 | — | — |
| 2017-09-22 | $9.80 | $9.80 | 0 | — | — |
| 2017-09-21 | $9.80 | $9.80 | 0 | — | — |
| 2017-09-20 | $9.80 | $9.80 | 23,000 | — | — |
| 2017-09-19 | $9.85 | $9.85 | 0 | — | — |
| 2017-09-18 | $9.85 | $9.85 | 100 | — | — |
| 2017-09-15 | $9.80 | $9.80 | 109,500 | — | — |
| 2017-09-14 | $9.83 | $9.83 | 200 | — | — |
| 2017-09-13 | $9.75 | $9.75 | 2,500 | — | — |
| 2017-09-12 | $9.78 | $9.78 | 0 | — | — |
| 2017-09-11 | $9.78 | $9.78 | 100 | — | — |
| 2017-09-08 | $9.78 | $9.78 | 0 | — | — |
| 2017-09-07 | $9.78 | $9.78 | 0 | — | — |
| 2017-09-06 | $9.78 | $9.78 | 10,400 | — | — |
| 2017-09-05 | $9.78 | $9.78 | 0 | — | — |
| 2017-09-01 | $9.78 | $9.78 | 900 | — | — |
| 2017-08-31 | $9.78 | $9.78 | 1,000 | — | — |
| 2017-08-30 | $9.83 | $9.83 | 0 | — | — |
| 2017-08-29 | $9.83 | $9.83 | 0 | — | — |
| 2017-08-28 | $9.83 | $9.83 | 0 | — | — |
| 2017-08-25 | $9.83 | $9.83 | 2,300 | — | — |
| 2017-08-24 | $9.76 | $9.76 | 100 | — | — |
| 2017-08-23 | $9.72 | $9.72 | 0 | — | — |
| 2017-08-22 | $9.72 | $9.72 | 0 | — | — |
| 2017-08-21 | $9.72 | $9.72 | 0 | — | — |
| 2017-08-18 | $9.72 | $9.72 | 0 | — | — |
| 2017-08-17 | $9.72 | $9.72 | 0 | — | — |
| 2017-08-16 | $9.72 | $9.72 | 11,300 | — | — |
| 2017-08-15 | $9.80 | $9.80 | 700 | — | — |
| 2017-08-14 | $9.82 | $9.82 | 0 | — | — |
| 2017-08-11 | $9.82 | $9.82 | 15,600 | — | — |
| 2017-08-10 | $9.80 | $9.80 | 1,400 | — | — |
| 2017-08-09 | $9.76 | $9.76 | 4,600 | — | — |
| 2017-08-08 | $9.76 | $9.76 | 1,000 | — | — |
| 2017-08-07 | $9.77 | $9.77 | 0 | — | — |
| 2017-08-04 | $9.77 | $9.77 | 1,200 | — | — |
| 2017-08-03 | $9.76 | $9.76 | 1,000 | — | — |
| 2017-08-02 | $9.77 | $9.77 | 1,000 | — | — |
| 2017-08-01 | $9.78 | $9.78 | 1,100 | — | — |
| 2017-07-31 | $9.79 | $9.79 | 200 | — | — |
| 2017-07-28 | $9.78 | $9.78 | 500 | — | — |
| 2017-07-27 | $9.78 | $9.78 | 1,300 | — | — |
| 2017-07-26 | $9.78 | $9.78 | 15,000 | — | — |
| 2017-07-25 | $9.78 | $9.78 | 0 | — | — |
| 2017-07-24 | $9.78 | $9.78 | 0 | — | — |
| 2017-07-21 | $9.78 | $9.78 | 100 | — | — |
| 2017-07-20 | $9.80 | $9.80 | 0 | — | — |
| 2017-07-19 | $9.80 | $9.80 | 10,900 | — | — |
| 2017-07-18 | $9.78 | $9.78 | 600 | — | — |
| 2017-07-17 | $9.83 | $9.83 | 0 | — | — |
| 2017-07-14 | $9.83 | $9.83 | 120,100 | — | — |
| 2017-07-13 | $9.78 | $9.78 | 37,900 | — | — |
| 2017-07-12 | $9.77 | $9.77 | 9,900 | — | — |
| 2017-07-11 | $9.79 | $9.79 | 0 | — | — |
| 2017-07-10 | $9.79 | $9.79 | 0 | — | — |
| 2017-07-07 | $9.79 | $9.79 | 5,100 | — | — |
| 2017-07-06 | $9.80 | $9.80 | 0 | — | — |
| 2017-07-05 | $9.80 | $9.80 | 400 | — | — |
| 2017-07-03 | $9.78 | $9.78 | 15,700 | — | — |
| 2017-06-30 | $9.80 | $9.80 | 250,600 | — | — |
| 2017-06-29 | $9.79 | $9.79 | 400 | — | — |
| 2017-06-28 | $9.80 | $9.80 | 50,000 | — | — |
| 2017-06-27 | $9.80 | $9.80 | 110,000 | — | — |
| 2017-06-26 | $9.80 | $9.80 | 54,800 | — | — |
| 2017-06-23 | $9.80 | $9.80 | 69,700 | — | — |
| 2017-06-22 | $9.82 | $9.82 | 10,100 | — | — |
| 2017-06-21 | $9.81 | $9.81 | 12,200 | — | — |
| 2017-06-20 | $9.82 | $9.82 | 152,000 | — | — |
| 2017-06-19 | $9.80 | $9.80 | 10,000 | — | — |
| 2017-06-16 | $9.80 | $9.80 | 0 | — | — |
| 2017-06-15 | $9.80 | $9.80 | 260,100 | — | — |
| 2017-06-14 | $9.80 | $9.80 | 0 | — | — |
| 2017-06-13 | $9.80 | $9.80 | 1,300 | — | — |
| 2017-06-12 | $9.80 | $9.80 | 0 | — | — |
| 2017-06-09 | $9.80 | $9.80 | 300 | — | — |
| 2017-06-08 | $9.85 | $9.85 | 0 | — | — |
| 2017-06-07 | $9.85 | $9.85 | 0 | — | — |
| 2017-06-06 | $9.85 | $9.85 | 1,400 | — | — |
| 2017-06-05 | $9.78 | $9.78 | 20,000 | — | — |
| 2017-06-02 | $9.85 | $9.85 | 0 | — | — |
| 2017-06-01 | $9.85 | $9.85 | 125,800 | — | — |
| 2017-05-31 | $9.85 | $9.85 | 100 | — | — |
| 2017-05-30 | $9.85 | $9.85 | 3,700 | — | — |
| 2017-05-26 | $9.75 | $9.75 | 0 | — | — |
| 2017-05-25 | $9.75 | $9.75 | 0 | — | — |
| 2017-05-24 | $9.75 | $9.75 | 0 | — | — |
| 2017-05-23 | $9.75 | $9.75 | 0 | — | — |
| 2017-05-22 | $9.75 | $9.75 | 0 | — | — |
| 2017-05-19 | $9.75 | $9.75 | 0 | — | — |
| 2017-05-18 | $9.75 | $9.75 | 0 | — | — |
| 2017-05-17 | $9.75 | $9.75 | 0 | — | — |
| 2017-05-16 | $9.75 | $9.75 | 1,000,500 | — | — |
| 2017-05-15 | $9.75 | $9.75 | 0 | — | — |
| 2017-05-12 | $9.75 | $9.75 | 1,200 | — | — |
| 2017-05-11 | $9.77 | $9.77 | 0 | — | — |
| 2017-05-10 | $9.77 | $9.77 | 0 | — | — |
| 2017-05-09 | $9.77 | $9.77 | 0 | — | — |
| 2017-05-08 | $9.77 | $9.77 | 27,300 | — | — |
| 2017-05-05 | $9.77 | $9.77 | 200 | — | — |
| 2017-05-04 | $9.73 | $9.73 | 0 | — | — |
| 2017-05-03 | $9.73 | $9.73 | 0 | — | — |
| 2017-05-02 | $9.73 | $9.73 | 200 | — | — |
| 2017-05-01 | $9.80 | $9.80 | 137,500 | — | — |
| 2017-04-28 | $9.84 | $9.84 | 0 | — | — |
| 2017-04-27 | $9.84 | $9.84 | 200 | — | — |
| 2017-04-26 | $9.85 | $9.85 | 0 | — | — |
| 2017-04-25 | $9.85 | $9.85 | 30,300 | — | — |
| 2017-04-24 | $9.85 | $9.85 | 700 | — | — |
| 2017-04-21 | $9.90 | $9.90 | 0 | — | — |
| 2017-04-20 | $9.90 | $9.90 | 200 | — | — |
| 2017-04-19 | $9.95 | $9.95 | 0 | — | — |
| 2017-04-18 | $9.95 | $9.95 | 25,200 | — | — |
| 2017-04-17 | $9.80 | $9.80 | 0 | — | — |
| 2017-04-13 | $9.80 | $9.80 | 0 | — | — |
| 2017-04-12 | $9.80 | $9.80 | 0 | — | — |
| 2017-04-11 | $9.80 | $9.80 | 0 | — | — |
| 2017-04-10 | $9.80 | $9.80 | 0 | — | — |
| 2017-04-07 | $9.80 | $9.80 | 500 | — | — |
| 2017-04-06 | $9.85 | $9.85 | 0 | — | — |
| 2017-04-05 | $9.85 | $9.85 | 300 | — | — |
| 2017-04-04 | $9.85 | $9.85 | 0 | — | — |
| 2017-04-03 | $9.85 | $9.85 | 0 | — | — |
| 2017-03-31 | $9.85 | $9.85 | 1,600 | — | — |
| 2017-03-30 | $9.79 | $9.79 | 500 | — | — |
| 2017-03-29 | $9.75 | $9.75 | 0 | — | — |
| 2017-03-28 | $9.75 | $9.75 | 24,900 | — | — |
| 2017-03-27 | $9.70 | $9.70 | 400 | — | — |