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
- 2017-09-01 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 | $9.80 | $9.80 | 374,600 | — | — |
| 2017-12-28 | $10.10 | $10.10 | 2,716,800 | — | — |
| 2017-12-27 | $9.11 | $9.11 | 43,800 | — | — |
| 2017-12-26 | $8.92 | $8.92 | 37,800 | — | — |
| 2017-12-22 | $8.74 | $8.74 | 48,900 | — | — |
| 2017-12-21 | $8.65 | $8.65 | 109,200 | — | — |
| 2017-12-20 | $8.53 | $8.53 | 45,300 | — | — |
| 2017-12-19 | $8.44 | $8.44 | 20,500 | — | — |
| 2017-12-18 | $8.39 | $8.39 | 68,300 | — | — |
| 2017-12-15 | $8.12 | $8.12 | 12,900 | — | — |
| 2017-12-14 | $8.21 | $8.21 | 24,900 | — | — |
| 2017-12-13 | $8.05 | $8.05 | 20,000 | — | — |
| 2017-12-12 | $8.11 | $8.11 | 29,200 | — | — |
| 2017-12-11 | $8.06 | $8.06 | 24,100 | — | — |
| 2017-12-08 | $8.17 | $8.17 | 48,400 | — | — |
| 2017-12-07 | $8.25 | $8.25 | 94,900 | — | — |
| 2017-12-06 | $7.97 | $7.97 | 24,800 | — | — |
| 2017-12-05 | $7.80 | $7.80 | 20,400 | — | — |
| 2017-12-04 | $7.91 | $7.91 | 2,400 | — | — |
| 2017-12-01 | $7.89 | $7.89 | 22,700 | — | — |
| 2017-11-30 | $7.83 | $7.83 | 15,400 | — | — |
| 2017-11-29 | $7.82 | $7.82 | 15,700 | — | — |
| 2017-11-28 | $7.69 | $7.69 | 6,800 | — | — |
| 2017-11-27 | $7.76 | $7.76 | 14,500 | — | — |
| 2017-11-24 | $7.67 | $7.67 | 11,800 | — | — |
| 2017-11-22 | $7.66 | $7.66 | 22,500 | — | — |
| 2017-11-21 | $7.76 | $7.76 | 39,100 | — | — |
| 2017-11-20 | $7.73 | $7.73 | 16,400 | — | — |
| 2017-11-17 | $7.67 | $7.67 | 56,800 | — | — |
| 2017-11-16 | $7.50 | $7.50 | 4,800 | — | — |
| 2017-11-15 | $7.45 | $7.45 | 8,600 | — | — |
| 2017-11-14 | $7.50 | $7.50 | 15,700 | — | — |
| 2017-11-13 | $7.44 | $7.44 | 16,200 | — | — |
| 2017-11-10 | $7.41 | $7.41 | 9,400 | — | — |
| 2017-11-09 | $7.33 | $7.33 | 18,600 | — | — |
| 2017-11-08 | $7.26 | $7.26 | 16,900 | — | — |
| 2017-11-07 | $7.42 | $7.42 | 7,800 | — | — |
| 2017-11-06 | $7.48 | $7.48 | 7,600 | — | — |
| 2017-11-03 | $7.34 | $7.34 | 13,800 | — | — |
| 2017-11-02 | $7.33 | $7.33 | 20,800 | — | — |
| 2017-11-01 | $7.15 | $7.15 | 18,500 | — | — |
| 2017-10-31 | $7.10 | $7.10 | 21,600 | — | — |
| 2017-10-30 | $6.90 | $6.90 | 8,300 | — | — |
| 2017-10-27 | $6.84 | $6.84 | 21,500 | — | — |
| 2017-10-26 | $6.88 | $6.88 | 32,100 | — | — |
| 2017-10-25 | $6.81 | $6.81 | 43,100 | — | — |
| 2017-10-24 | $7.76 | $7.76 | 26,600 | — | — |
| 2017-10-23 | $7.88 | $7.88 | 41,600 | — | — |
| 2017-10-20 | $8.23 | $8.23 | 21,200 | — | — |
| 2017-10-19 | $8.16 | $8.16 | 29,900 | — | — |
| 2017-10-18 | $8.00 | $8.00 | 114,500 | — | — |
| 2017-10-17 | $8.11 | $8.11 | 116,500 | — | — |
| 2017-10-16 | $8.88 | $8.88 | 58,900 | — | — |
| 2017-10-13 | $9.87 | $9.87 | 297,800 | — | — |
| 2017-10-12 | $9.41 | $9.41 | 47,400 | — | — |
| 2017-10-11 | $9.33 | $9.33 | 153,600 | — | — |
| 2017-10-10 | $9.25 | $9.25 | 196,500 | — | — |
| 2017-10-09 | $8.73 | $8.73 | 71,500 | — | — |
| 2017-10-06 | $8.69 | $8.69 | 25,900 | — | — |
| 2017-10-05 | $8.50 | $8.50 | 7,900 | — | — |
| 2017-10-04 | $8.44 | $8.44 | 15,400 | — | — |
| 2017-10-03 | $8.50 | $8.50 | 18,800 | — | — |
| 2017-10-02 | $8.65 | $8.65 | 10,600 | — | — |
| 2017-09-29 | $8.68 | $8.68 | 5,300 | — | — |
| 2017-09-28 | $8.62 | $8.62 | 6,000 | — | — |
| 2017-09-27 | $8.57 | $8.57 | 42,700 | — | — |
| 2017-09-26 | $8.37 | $8.37 | 6,800 | — | — |
| 2017-09-25 | $8.42 | $8.42 | 32,700 | — | — |
| 2017-09-22 | $8.35 | $8.35 | 25,600 | — | — |
| 2017-09-21 | $8.48 | $8.48 | 9,100 | — | — |
| 2017-09-20 | $8.49 | $8.49 | 51,200 | — | — |
| 2017-09-19 | $8.26 | $8.26 | 24,500 | — | — |
| 2017-09-18 | $8.10 | $8.10 | 24,200 | — | — |
| 2017-09-15 | $8.15 | $8.15 | 47,200 | — | — |
| 2017-09-14 | $7.92 | $7.92 | 33,600 | — | — |
| 2017-09-13 | $8.00 | $8.00 | 36,700 | — | — |
| 2017-09-12 | $7.91 | $7.91 | 29,700 | — | — |
| 2017-09-11 | $7.92 | $7.92 | 47,400 | — | — |
| 2017-09-08 | $8.32 | $8.32 | 65,700 | — | — |
| 2017-09-07 | $8.86 | $8.86 | 176,700 | — | — |
| 2017-09-06 | $10.27 | $10.27 | 171,500 | — | — |
| 2017-09-05 | $9.49 | $9.49 | 149,400 | — | — |
| 2017-09-01 | $8.45 | $8.45 | 300,200 | — | — |