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
- 2017-10-20 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 | $4.36 | $4.36 | 78,900 | — | — |
| 2017-12-28 | $4.64 | $4.64 | 36,500 | — | — |
| 2017-12-27 | $4.61 | $4.61 | 13,100 | — | — |
| 2017-12-26 | $4.81 | $4.81 | 18,600 | — | — |
| 2017-12-22 | $5.03 | $5.03 | 44,000 | — | — |
| 2017-12-21 | $5.13 | $5.13 | 46,800 | — | — |
| 2017-12-20 | $5.06 | $5.06 | 34,400 | — | — |
| 2017-12-19 | $5.03 | $5.03 | 147,200 | — | — |
| 2017-12-18 | $5.38 | $5.38 | 136,600 | — | — |
| 2017-12-15 | $4.88 | $4.88 | 61,700 | — | — |
| 2017-12-14 | $4.67 | $4.67 | 58,700 | — | — |
| 2017-12-13 | $4.20 | $4.20 | 34,800 | — | — |
| 2017-12-12 | $4.15 | $4.15 | 35,900 | — | — |
| 2017-12-11 | $4.07 | $4.07 | 2,500 | — | — |
| 2017-12-08 | $4.18 | $4.18 | 8,500 | — | — |
| 2017-12-07 | $4.12 | $4.12 | 9,100 | — | — |
| 2017-12-06 | $4.44 | $4.44 | 31,100 | — | — |
| 2017-12-05 | $4.46 | $4.46 | 36,100 | — | — |
| 2017-12-04 | $4.40 | $4.40 | 19,300 | — | — |
| 2017-12-01 | $4.63 | $4.63 | 31,600 | — | — |
| 2017-11-30 | $4.89 | $4.89 | 19,600 | — | — |
| 2017-11-29 | $4.85 | $4.85 | 21,100 | — | — |
| 2017-11-28 | $5.09 | $5.09 | 61,800 | — | — |
| 2017-11-27 | $5.45 | $5.45 | 14,200 | — | — |
| 2017-11-24 | $5.48 | $5.48 | 19,300 | — | — |
| 2017-11-22 | $5.49 | $5.49 | 25,200 | — | — |
| 2017-11-21 | $5.76 | $5.76 | 45,200 | — | — |
| 2017-11-20 | $6.03 | $6.03 | 13,000 | — | — |
| 2017-11-17 | $5.96 | $5.96 | 23,900 | — | — |
| 2017-11-16 | $5.85 | $5.85 | 32,800 | — | — |
| 2017-11-15 | $5.90 | $5.90 | 22,000 | — | — |
| 2017-11-14 | $6.14 | $6.14 | 31,100 | — | — |
| 2017-11-13 | $6.21 | $6.21 | 22,300 | — | — |
| 2017-11-10 | $6.30 | $6.30 | 72,900 | — | — |
| 2017-11-09 | $6.91 | $6.91 | 128,700 | — | — |
| 2017-11-08 | $7.51 | $7.51 | 161,600 | — | — |
| 2017-11-07 | $6.55 | $6.55 | 164,500 | — | — |
| 2017-11-06 | $5.71 | $5.71 | 59,500 | — | — |
| 2017-11-03 | $5.56 | $5.56 | 115,500 | — | — |
| 2017-11-02 | $5.05 | $5.05 | 188,700 | — | — |
| 2017-11-01 | $5.44 | $5.44 | 204,300 | — | — |
| 2017-10-31 | $6.91 | $6.91 | 202,300 | — | — |
| 2017-10-30 | $6.98 | $6.98 | 503,300 | — | — |
| 2017-10-27 | $9.10 | $9.10 | 584,400 | — | — |
| 2017-10-26 | $11.07 | $11.07 | 212,400 | — | — |
| 2017-10-25 | $10.52 | $10.52 | 507,100 | — | — |
| 2017-10-24 | $10.42 | $10.42 | 246,500 | — | — |
| 2017-10-23 | $11.50 | $11.50 | 421,600 | — | — |
| 2017-10-20 | $13.67 | $13.67 | 588,600 | — | — |