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
- 2017-06-29 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 | $9.74 | $9.74 | 500 | — | — |
| 2017-12-28 | $9.73 | $9.73 | 0 | — | — |
| 2017-12-27 | $9.73 | $9.73 | 0 | — | — |
| 2017-12-26 | $9.73 | $9.73 | 0 | — | — |
| 2017-12-22 | $9.73 | $9.73 | 0 | — | — |
| 2017-12-21 | $9.73 | $9.73 | 0 | — | — |
| 2017-12-20 | $9.73 | $9.73 | 19,000 | — | — |
| 2017-12-19 | $9.74 | $9.74 | 7,600 | — | — |
| 2017-12-18 | $9.75 | $9.75 | 14,700 | — | — |
| 2017-12-15 | $9.75 | $9.75 | 1,000 | — | — |
| 2017-12-14 | $9.75 | $9.75 | 77,200 | — | — |
| 2017-12-13 | $9.74 | $9.74 | 35,200 | — | — |
| 2017-12-12 | $9.74 | $9.74 | 45,100 | — | — |
| 2017-12-11 | $9.72 | $9.72 | 25,900 | — | — |
| 2017-12-08 | $9.72 | $9.72 | 0 | — | — |
| 2017-12-07 | $9.72 | $9.72 | 27,800 | — | — |
| 2017-12-06 | $9.74 | $9.74 | 100 | — | — |
| 2017-12-05 | $9.74 | $9.74 | 0 | — | — |
| 2017-12-04 | $9.74 | $9.74 | 2,800 | — | — |
| 2017-12-01 | $9.72 | $9.72 | 3,949,500 | — | — |
| 2017-11-30 | $9.68 | $9.68 | 4,300 | — | — |
| 2017-11-29 | $9.69 | $9.69 | 0 | — | — |
| 2017-11-28 | $9.69 | $9.69 | 700 | — | — |
| 2017-11-27 | $9.72 | $9.72 | 0 | — | — |
| 2017-11-24 | $9.72 | $9.72 | 0 | — | — |
| 2017-11-22 | $9.72 | $9.72 | 0 | — | — |
| 2017-11-21 | $9.72 | $9.72 | 2,500 | — | — |
| 2017-11-20 | $9.70 | $9.70 | 50,000 | — | — |
| 2017-11-17 | $9.70 | $9.70 | 400,100 | — | — |
| 2017-11-16 | $9.85 | $9.85 | 400 | — | — |
| 2017-11-15 | $9.72 | $9.72 | 0 | — | — |
| 2017-11-14 | $9.72 | $9.72 | 208,000 | — | — |
| 2017-11-13 | $9.72 | $9.72 | 0 | — | — |
| 2017-11-10 | $9.72 | $9.72 | 30,400 | — | — |
| 2017-11-09 | $9.73 | $9.73 | 0 | — | — |
| 2017-11-08 | $9.73 | $9.73 | 0 | — | — |
| 2017-11-07 | $9.73 | $9.73 | 0 | — | — |
| 2017-11-06 | $9.73 | $9.73 | 300,000 | — | — |
| 2017-11-03 | $9.76 | $9.76 | 0 | — | — |
| 2017-11-02 | $9.76 | $9.76 | 0 | — | — |
| 2017-11-01 | $9.76 | $9.76 | 1,100 | — | — |
| 2017-10-31 | $9.76 | $9.76 | 128,700 | — | — |
| 2017-10-30 | $9.77 | $9.77 | 0 | — | — |
| 2017-10-27 | $9.77 | $9.77 | 0 | — | — |
| 2017-10-26 | $9.77 | $9.77 | 112,200 | — | — |
| 2017-10-25 | $9.80 | $9.80 | 0 | — | — |
| 2017-10-24 | $9.80 | $9.80 | 113,500 | — | — |
| 2017-10-23 | $9.86 | $9.86 | 1,400 | — | — |
| 2017-10-20 | $9.83 | $9.83 | 0 | — | — |
| 2017-10-19 | $9.83 | $9.83 | 2,500 | — | — |
| 2017-10-18 | $9.90 | $9.90 | 400 | — | — |
| 2017-10-17 | $9.80 | $9.80 | 100,000 | — | — |
| 2017-10-16 | $9.90 | $9.90 | 12,900 | — | — |
| 2017-10-13 | $9.86 | $9.86 | 0 | — | — |
| 2017-10-12 | $9.86 | $9.86 | 0 | — | — |
| 2017-10-11 | $9.86 | $9.86 | 22,000 | — | — |
| 2017-10-10 | $9.86 | $9.86 | 0 | — | — |
| 2017-10-09 | $9.86 | $9.86 | 0 | — | — |
| 2017-10-06 | $9.86 | $9.86 | 213,100 | — | — |
| 2017-10-05 | $9.83 | $9.83 | 571,400 | — | — |
| 2017-10-04 | $9.70 | $9.70 | 0 | — | — |
| 2017-10-03 | $9.70 | $9.70 | 500 | — | — |
| 2017-10-02 | $9.77 | $9.77 | 0 | — | — |
| 2017-09-29 | $9.77 | $9.77 | 44,000 | — | — |
| 2017-09-28 | $9.77 | $9.77 | 0 | — | — |
| 2017-09-27 | $9.77 | $9.77 | 0 | — | — |
| 2017-09-26 | $9.77 | $9.77 | 900 | — | — |
| 2017-09-25 | $9.81 | $9.81 | 0 | — | — |
| 2017-09-22 | $9.81 | $9.81 | 0 | — | — |
| 2017-09-21 | $9.81 | $9.81 | 400 | — | — |
| 2017-09-20 | $9.83 | $9.83 | 0 | — | — |
| 2017-09-19 | $9.83 | $9.83 | 1,900 | — | — |
| 2017-09-18 | $9.80 | $9.80 | 0 | — | — |
| 2017-09-15 | $9.80 | $9.80 | 2,600 | — | — |
| 2017-09-14 | $9.80 | $9.80 | 55,600 | — | — |
| 2017-09-13 | $9.80 | $9.80 | 5,500 | — | — |
| 2017-09-12 | $9.80 | $9.79 | 23,700 | — | — |
| 2017-09-11 | $9.85 | $9.85 | 0 | — | — |
| 2017-09-08 | $9.85 | $9.85 | 27,300 | — | — |
| 2017-09-07 | $9.85 | $9.85 | 25,800 | — | — |
| 2017-09-06 | $9.82 | $9.81 | 26,700 | — | — |
| 2017-09-05 | $9.85 | $9.85 | 28,100 | — | — |
| 2017-09-01 | $9.81 | $9.81 | 400 | — | — |
| 2017-08-31 | $9.84 | $9.84 | 1,000 | — | — |
| 2017-08-30 | $9.78 | $9.78 | 0 | — | — |
| 2017-08-29 | $9.78 | $9.78 | 0 | — | — |
| 2017-08-28 | $9.78 | $9.78 | 1,000 | — | — |
| 2017-08-25 | $9.80 | $9.80 | 0 | — | — |
| 2017-08-24 | $9.80 | $9.80 | 228,000 | — | — |
| 2017-08-23 | $9.80 | $9.80 | 3,500 | — | — |
| 2017-08-22 | $9.80 | $9.80 | 0 | — | — |
| 2017-08-21 | $9.80 | $9.80 | 2,100 | — | — |
| 2017-08-18 | $9.80 | $9.80 | 15,000 | — | — |
| 2017-08-17 | $9.80 | $9.80 | 100,000 | — | — |
| 2017-08-16 | $9.80 | $9.80 | 131,700 | — | — |
| 2017-08-15 | $9.70 | $9.70 | 3,000 | — | — |
| 2017-08-14 | $9.88 | $9.88 | 0 | — | — |
| 2017-08-11 | $9.88 | $9.88 | 0 | — | — |
| 2017-08-10 | $9.88 | $9.88 | 0 | — | — |
| 2017-08-09 | $9.88 | $9.88 | 0 | — | — |
| 2017-08-08 | $9.88 | $9.88 | 0 | — | — |
| 2017-08-07 | $9.88 | $9.88 | 300 | — | — |
| 2017-08-04 | $9.90 | $9.90 | 0 | — | — |
| 2017-08-03 | $9.90 | $9.90 | 0 | — | — |
| 2017-08-02 | $9.90 | $9.90 | 0 | — | — |
| 2017-08-01 | $9.90 | $9.90 | 0 | — | — |
| 2017-07-31 | $9.90 | $9.90 | 0 | — | — |
| 2017-07-28 | $9.90 | $9.90 | 0 | — | — |
| 2017-07-27 | $9.90 | $9.90 | 0 | — | — |
| 2017-07-26 | $9.90 | $9.90 | 0 | — | — |
| 2017-07-25 | $9.90 | $9.90 | 0 | — | — |
| 2017-07-24 | $9.90 | $9.90 | 0 | — | — |
| 2017-07-21 | $9.90 | $9.90 | 9,300 | — | — |
| 2017-07-20 | $9.90 | $9.90 | 47,500 | — | — |
| 2017-07-19 | $9.90 | $9.90 | 0 | — | — |
| 2017-07-18 | $9.90 | $9.90 | 0 | — | — |
| 2017-07-17 | $9.90 | $9.90 | 1,000 | — | — |
| 2017-07-14 | $9.85 | $9.85 | 0 | — | — |
| 2017-07-13 | $9.85 | $9.85 | 200 | — | — |
| 2017-07-12 | $9.84 | $9.84 | 0 | — | — |
| 2017-07-11 | $9.84 | $9.84 | 0 | — | — |
| 2017-07-10 | $9.84 | $9.84 | 0 | — | — |
| 2017-07-07 | $9.84 | $9.84 | 1,400 | — | — |
| 2017-07-06 | $10.06 | $10.06 | 0 | — | — |
| 2017-07-05 | $10.06 | $10.06 | 0 | — | — |
| 2017-07-03 | $10.06 | $10.06 | 0 | — | — |
| 2017-06-30 | $10.06 | $10.06 | 3,300 | — | — |
| 2017-06-29 | $10.00 | $10.00 | 1,100 | — | — |