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
- 2017-09-20 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 | $10.52 | $10.52 | 20,700 | — | — |
| 2017-12-28 | $9.91 | $9.91 | 85,500 | — | — |
| 2017-12-27 | $8.95 | $8.95 | 4,800 | — | — |
| 2017-12-26 | $8.80 | $8.80 | 10,600 | — | — |
| 2017-12-22 | $9.02 | $9.02 | 3,400 | — | — |
| 2017-12-21 | $9.25 | $9.25 | 4,400 | — | — |
| 2017-12-20 | $8.85 | $8.85 | 12,400 | — | — |
| 2017-12-19 | $8.19 | $8.19 | 31,700 | — | — |
| 2017-12-18 | $9.13 | $9.13 | 18,900 | — | — |
| 2017-12-15 | $9.56 | $9.56 | 40,300 | — | — |
| 2017-12-14 | $10.33 | $10.33 | 34,400 | — | — |
| 2017-12-13 | $10.60 | $10.60 | 78,300 | — | — |
| 2017-12-12 | $10.62 | $10.62 | 15,700 | — | — |
| 2017-12-11 | $10.67 | $10.67 | 21,600 | — | — |
| 2017-12-08 | $10.21 | $10.21 | 4,700 | — | — |
| 2017-12-07 | $10.41 | $10.41 | 6,000 | — | — |
| 2017-12-06 | $10.36 | $10.36 | 8,300 | — | — |
| 2017-12-05 | $10.50 | $10.50 | 4,000 | — | — |
| 2017-12-04 | $10.50 | $10.50 | 5,700 | — | — |
| 2017-12-01 | $10.52 | $10.52 | 3,400 | — | — |
| 2017-11-30 | $10.50 | $10.50 | 15,100 | — | — |
| 2017-11-29 | $10.19 | $10.19 | 2,900 | — | — |
| 2017-11-28 | $10.50 | $10.50 | 26,400 | — | — |
| 2017-11-27 | $10.50 | $10.50 | 5,700 | — | — |
| 2017-11-24 | $10.50 | $10.50 | 2,000 | — | — |
| 2017-11-22 | $10.50 | $10.50 | 10,200 | — | — |
| 2017-11-21 | $10.49 | $10.49 | 11,900 | — | — |
| 2017-11-20 | $10.43 | $10.43 | 6,500 | — | — |
| 2017-11-17 | $10.37 | $10.37 | 12,000 | — | — |
| 2017-11-16 | $10.71 | $10.71 | 23,400 | — | — |
| 2017-11-15 | $10.40 | $10.40 | 17,800 | — | — |
| 2017-11-14 | $10.79 | $10.79 | 9,400 | — | — |
| 2017-11-13 | $10.56 | $10.56 | 46,700 | — | — |
| 2017-11-10 | $10.18 | $10.18 | 11,300 | — | — |
| 2017-11-09 | $10.13 | $10.13 | 2,400 | — | — |
| 2017-11-08 | $10.07 | $10.07 | 5,100 | — | — |
| 2017-11-07 | $9.83 | $9.83 | 27,000 | — | — |
| 2017-11-06 | $9.87 | $9.87 | 19,500 | — | — |
| 2017-11-03 | $9.73 | $9.73 | 8,200 | — | — |
| 2017-11-02 | $9.56 | $9.56 | 16,600 | — | — |
| 2017-11-01 | $9.55 | $9.55 | 16,000 | — | — |
| 2017-10-31 | $9.90 | $9.90 | 12,700 | — | — |
| 2017-10-30 | $9.51 | $9.51 | 21,000 | — | — |
| 2017-10-27 | $10.04 | $10.04 | 36,600 | — | — |
| 2017-10-26 | $9.70 | $9.70 | 25,700 | — | — |
| 2017-10-25 | $10.10 | $10.10 | 47,000 | — | — |
| 2017-10-24 | $9.67 | $9.67 | 27,600 | — | — |
| 2017-10-23 | $9.31 | $9.31 | 39,800 | — | — |
| 2017-10-20 | $9.99 | $9.99 | 51,500 | — | — |
| 2017-10-19 | $10.66 | $10.66 | 61,400 | — | — |
| 2017-10-18 | $11.19 | $11.19 | 164,400 | — | — |
| 2017-10-17 | $9.71 | $9.71 | 27,400 | — | — |
| 2017-10-16 | $9.56 | $9.56 | 17,600 | — | — |
| 2017-10-13 | $10.00 | $10.00 | 4,300 | — | — |
| 2017-10-12 | $10.01 | $10.01 | 2,100 | — | — |
| 2017-10-11 | $10.10 | $10.10 | 5,600 | — | — |
| 2017-10-10 | $10.06 | $10.06 | 34,300 | — | — |
| 2017-10-09 | $9.95 | $9.95 | 8,800 | — | — |
| 2017-10-06 | $9.94 | $9.94 | 8,600 | — | — |
| 2017-10-05 | $10.06 | $10.06 | 17,800 | — | — |
| 2017-10-04 | $9.90 | $9.90 | 6,600 | — | — |
| 2017-10-03 | $9.91 | $9.91 | 61,000 | — | — |
| 2017-10-02 | $9.98 | $9.98 | 18,700 | — | — |
| 2017-09-29 | $9.97 | $9.97 | 14,300 | — | — |
| 2017-09-28 | $10.08 | $10.08 | 17,600 | — | — |
| 2017-09-27 | $10.05 | $10.05 | 9,400 | — | — |
| 2017-09-26 | $9.85 | $9.85 | 18,600 | — | — |
| 2017-09-25 | $9.75 | $9.75 | 76,500 | — | — |
| 2017-09-22 | $10.06 | $10.06 | 168,800 | — | — |
| 2017-09-21 | $10.25 | $10.25 | 70,800 | — | — |
| 2017-09-20 | $10.64 | $10.64 | 456,500 | — | — |