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
- 2017-10-02 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 | $10.88 | $10.88 | 18,833 | — | — |
| 2017-12-28 | $11.06 | $11.06 | 44,361 | — | — |
| 2017-12-27 | $10.93 | $10.93 | 22,041 | — | — |
| 2017-12-26 | $10.87 | $10.87 | 39,200 | — | — |
| 2017-12-22 | $10.87 | $10.87 | 51,197 | — | — |
| 2017-12-21 | $10.88 | $10.88 | 130,712 | — | — |
| 2017-12-20 | $10.77 | $10.77 | 40,734 | — | — |
| 2017-12-19 | $10.77 | $10.77 | 71,843 | — | — |
| 2017-12-18 | $10.85 | $10.85 | 53,150 | — | — |
| 2017-12-15 | $10.77 | $10.77 | 293,090 | — | — |
| 2017-12-14 | $10.87 | $10.87 | 122,621 | — | — |
| 2017-12-13 | $10.97 | $10.97 | 139,779 | — | — |
| 2017-12-12 | $11.15 | $11.15 | 28,179 | — | — |
| 2017-12-11 | $11.49 | $11.49 | 65,147 | — | — |
| 2017-12-08 | $11.46 | $11.46 | 66,681 | — | — |
| 2017-12-07 | $11.58 | $11.58 | 56,219 | — | — |
| 2017-12-06 | $11.51 | $11.51 | 26,226 | — | — |
| 2017-12-05 | $11.54 | $11.54 | 45,338 | — | — |
| 2017-12-04 | $11.72 | $11.72 | 110,345 | — | — |
| 2017-12-01 | $11.84 | $11.84 | 49,662 | — | — |
| 2017-11-30 | $11.91 | $11.91 | 46,035 | — | — |
| 2017-11-29 | $11.97 | $11.97 | 49,941 | — | — |
| 2017-11-28 | $12.04 | $12.04 | 48,965 | — | — |
| 2017-11-27 | $11.92 | $11.92 | 82,026 | — | — |
| 2017-11-24 | $11.47 | $11.47 | 33,062 | — | — |
| 2017-11-22 | $11.34 | $11.34 | 20,925 | — | — |
| 2017-11-21 | $11.28 | $11.28 | 64,589 | — | — |
| 2017-11-20 | $11.00 | $11.00 | 50,778 | — | — |
| 2017-11-17 | $10.99 | $10.99 | 34,457 | — | — |
| 2017-11-16 | $10.89 | $10.89 | 60,264 | — | — |
| 2017-11-15 | $10.80 | $10.80 | 59,985 | — | — |
| 2017-11-14 | $10.79 | $10.79 | 24,413 | — | — |
| 2017-11-13 | $10.79 | $10.79 | 44,361 | — | — |
| 2017-11-10 | $10.80 | $10.80 | 26,366 | — | — |
| 2017-11-09 | $10.79 | $10.79 | 22,460 | — | — |
| 2017-11-08 | $10.80 | $10.80 | 37,107 | — | — |
| 2017-11-07 | $10.77 | $10.77 | 29,016 | — | — |
| 2017-11-06 | $10.79 | $10.79 | 22,878 | — | — |
| 2017-11-03 | $10.75 | $10.75 | 26,784 | — | — |
| 2017-11-02 | $10.80 | $10.80 | 14,229 | — | — |
| 2017-11-01 | $10.75 | $10.75 | 49,941 | — | — |
| 2017-10-31 | $10.79 | $10.79 | 15,485 | — | — |
| 2017-10-30 | $10.75 | $10.75 | 71,982 | — | — |
| 2017-10-27 | $10.78 | $10.78 | 129,735 | — | — |
| 2017-10-26 | $10.75 | $10.75 | 64,310 | — | — |
| 2017-10-25 | $10.70 | $10.70 | 51,894 | — | — |
| 2017-10-24 | $10.75 | $10.75 | 65,705 | — | — |
| 2017-10-23 | $10.75 | $10.75 | 154,148 | — | — |
| 2017-10-20 | $10.72 | $10.72 | 127,782 | — | — |
| 2017-10-19 | $10.72 | $10.72 | 123,039 | — | — |
| 2017-10-18 | $10.63 | $10.63 | 96,116 | — | — |
| 2017-10-17 | $10.65 | $10.65 | 128,480 | — | — |
| 2017-10-16 | $10.68 | $10.68 | 142,011 | — | — |
| 2017-10-13 | $10.65 | $10.65 | 132,107 | — | — |
| 2017-10-12 | $10.71 | $10.71 | 114,251 | — | — |
| 2017-10-11 | $10.70 | $10.70 | 161,541 | — | — |
| 2017-10-10 | $10.75 | $10.75 | 146,894 | — | — |
| 2017-10-09 | $10.75 | $10.75 | 289,323 | — | — |
| 2017-10-06 | $10.77 | $10.77 | 353,354 | — | — |
| 2017-10-05 | $10.78 | $10.78 | 1,204,583 | — | — |
| 2017-10-04 | $10.53 | $10.53 | 473,184 | — | — |
| 2017-10-03 | $10.57 | $10.57 | 852,485 | — | — |
| 2017-10-02 | $10.68 | $10.68 | 2,065,577 | — | — |