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
- 2016-10-17 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 — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $21.25 | $21.78 | 764,800 | — | — |
| 2019-12-30 | $21.19 | $21.72 | 680,000 | — | — |
| 2019-12-27 | $21.25 | $21.78 | 674,200 | — | — |
| 2019-12-26 | $21.29 | $21.82 | 652,200 | — | — |
| 2019-12-24 | $21.08 | $21.60 | 448,600 | — | — |
| 2019-12-23 | $21.15 | $21.67 | 1,312,800 | — | — |
| 2019-12-20 | $21.00 | $21.52 | 2,292,500 | — | — |
| 2019-12-19 | $23.07 | $23.64 | 623,400 | — | — |
| 2019-12-18 | $23.75 | $24.34 | 744,900 | — | — |
| 2019-12-17 | $23.51 | $24.09 | 784,800 | — | — |
| 2019-12-16 | $23.53 | $24.11 | 812,500 | — | — |
| 2019-12-13 | $22.91 | $23.48 | 964,700 | — | — |
| 2019-12-12 | $24.61 | $25.22 | 1,308,200 | — | — |
| 2019-12-11 | $23.70 | $24.29 | 805,600 | — | — |
| 2019-12-10 | $23.39 | $23.97 | 813,000 | — | — |
| 2019-12-09 | $23.69 | $24.28 | 1,000,100 | — | — |
| 2019-12-06 | $23.01 | $23.58 | 1,250,800 | — | — |
| 2019-12-05 | $21.26 | $21.79 | 683,900 | — | — |
| 2019-12-04 | $20.96 | $21.48 | 1,177,300 | — | — |
| 2019-12-03 | $20.58 | $21.09 | 2,150,300 | — | — |
| 2019-12-02 | $22.49 | $23.05 | 809,800 | — | — |
| 2019-11-29 | $21.86 | $22.40 | 710,800 | — | — |
| 2019-11-27 | $22.47 | $23.03 | 692,800 | — | — |
| 2019-11-26 | $21.89 | $22.43 | 1,407,600 | — | — |
| 2019-11-25 | $22.06 | $22.61 | 1,291,800 | — | — |
| 2019-11-22 | $21.46 | $21.99 | 786,400 | — | — |
| 2019-11-21 | $20.22 | $20.72 | 1,229,800 | — | — |
| 2019-11-20 | $19.84 | $20.33 | 1,578,600 | — | — |
| 2019-11-19 | $21.07 | $21.59 | 821,600 | — | — |
| 2019-11-18 | $20.69 | $21.20 | 961,200 | — | — |
| 2019-11-15 | $20.72 | $21.23 | 1,125,100 | — | — |
| 2019-11-14 | $20.36 | $20.86 | 1,264,600 | — | — |
| 2019-11-13 | $21.08 | $21.60 | 1,223,700 | — | — |
| 2019-11-12 | $22.00 | $22.55 | 1,347,100 | — | — |
| 2019-11-11 | $21.24 | $21.77 | 4,073,600 | — | — |
| 2019-11-08 | $24.46 | $25.07 | 1,807,300 | — | — |
| 2019-11-07 | $24.85 | $25.47 | 5,076,400 | — | — |
| 2019-11-06 | $23.50 | $24.08 | 1,326,400 | — | — |
| 2019-11-05 | $23.95 | $24.54 | 1,551,600 | — | — |
| 2019-11-04 | $23.63 | $24.22 | 1,997,400 | — | — |
| 2019-11-01 | $22.11 | $22.66 | 1,576,400 | — | — |
| 2019-10-31 | $21.19 | $21.72 | 1,784,200 | — | — |
| 2019-10-30 | $22.49 | $23.05 | 1,061,000 | — | — |
| 2019-10-29 | $23.08 | $23.65 | 946,200 | — | — |
| 2019-10-28 | $23.75 | $24.34 | 1,332,200 | — | — |
| 2019-10-25 | $22.67 | $23.23 | 1,272,300 | — | — |
| 2019-10-24 | $21.51 | $22.04 | 802,500 | — | — |
| 2019-10-23 | $22.89 | $23.46 | 506,900 | — | — |
| 2019-10-22 | $23.70 | $24.29 | 739,800 | — | — |
| 2019-10-21 | $23.09 | $23.66 | 706,900 | — | — |
| 2019-10-18 | $22.73 | $23.29 | 1,179,400 | — | — |
| 2019-10-17 | $24.46 | $25.07 | 1,477,000 | — | — |
| 2019-10-16 | $24.71 | $25.32 | 1,254,500 | — | — |
| 2019-10-15 | $24.05 | $24.65 | 1,189,700 | — | — |
| 2019-10-14 | $23.27 | $23.85 | 855,300 | — | — |
| 2019-10-11 | $23.01 | $23.58 | 1,635,500 | — | — |
| 2019-10-10 | $20.79 | $21.31 | 1,103,400 | — | — |
| 2019-10-09 | $20.38 | $20.89 | 1,002,600 | — | — |
| 2019-10-08 | $19.74 | $20.23 | 1,411,800 | — | — |
| 2019-10-07 | $19.92 | $20.41 | 1,405,600 | — | — |
| 2019-10-04 | $19.61 | $20.10 | 1,942,900 | — | — |
| 2019-10-03 | $21.09 | $21.61 | 657,300 | — | — |
| 2019-10-02 | $21.09 | $21.61 | 1,112,400 | — | — |
| 2019-10-01 | $22.23 | $22.78 | 855,300 | — | — |
| 2019-09-30 | $22.96 | $23.53 | 914,700 | — | — |
| 2019-09-27 | $22.95 | $23.52 | 1,276,500 | — | — |
| 2019-09-26 | $21.80 | $22.34 | 894,200 | — | — |
| 2019-09-25 | $22.76 | $23.32 | 1,065,700 | — | — |
| 2019-09-24 | $21.79 | $22.33 | 1,438,800 | — | — |
| 2019-09-23 | $22.86 | $23.43 | 1,041,700 | — | — |
| 2019-09-20 | $22.75 | $23.31 | 1,784,300 | — | — |
| 2019-09-19 | $23.42 | $24.00 | 1,108,000 | — | — |
| 2019-09-18 | $23.57 | $24.15 | 1,010,000 | — | — |
| 2019-09-17 | $24.21 | $24.81 | 1,272,900 | — | — |
| 2019-09-16 | $24.70 | $25.31 | 1,201,200 | — | — |
| 2019-09-13 | $25.07 | $25.69 | 1,285,200 | — | — |
| 2019-09-12 | $25.33 | $25.96 | 1,272,100 | — | — |
| 2019-09-11 | $25.90 | $26.54 | 1,455,200 | — | — |
| 2019-09-10 | $25.65 | $26.29 | 2,029,700 | — | — |
| 2019-09-09 | $25.30 | $25.93 | 2,394,800 | — | — |
| 2019-09-06 | $23.92 | $24.51 | 1,989,200 | — | — |
| 2019-09-05 | $24.38 | $24.98 | 3,114,800 | — | — |
| 2019-09-04 | $21.05 | $21.57 | 1,052,100 | — | — |
| 2019-09-03 | $18.91 | $19.38 | 1,664,400 | — | — |
| 2019-08-30 | $20.17 | $20.67 | 540,300 | — | — |
| 2019-08-29 | $19.99 | $20.49 | 1,071,500 | — | — |
| 2019-08-28 | $19.94 | $20.43 | 1,391,700 | — | — |
| 2019-08-27 | $19.73 | $20.22 | 1,467,700 | — | — |
| 2019-08-26 | $20.83 | $21.35 | 1,032,300 | — | — |
| 2019-08-23 | $20.92 | $21.44 | 1,487,100 | — | — |
| 2019-08-22 | $22.77 | $23.33 | 689,900 | — | — |
| 2019-08-21 | $23.04 | $23.61 | 813,200 | — | — |
| 2019-08-20 | $22.43 | $22.99 | 896,800 | — | — |
| 2019-08-19 | $22.79 | $23.35 | 703,900 | — | — |
| 2019-08-16 | $22.70 | $23.26 | 1,534,900 | — | — |
| 2019-08-15 | $21.47 | $22.00 | 1,364,000 | — | — |
| 2019-08-14 | $22.88 | $23.45 | 1,474,400 | — | — |
| 2019-08-13 | $24.18 | $24.78 | 1,746,100 | — | — |
| 2019-08-12 | $23.70 | $24.29 | 733,800 | — | — |
| 2019-08-09 | $24.14 | $24.74 | 1,256,700 | — | — |
| 2019-08-08 | $24.44 | $25.05 | 2,079,600 | — | — |
| 2019-08-07 | $24.36 | $24.96 | 2,597,600 | — | — |
| 2019-08-06 | $25.45 | $26.08 | 5,180,000 | — | — |
| 2019-08-05 | $19.30 | $19.78 | 3,223,300 | — | — |
| 2019-08-02 | $19.97 | $20.46 | 2,845,100 | — | — |
| 2019-08-01 | $21.31 | $21.84 | 2,020,800 | — | — |
| 2019-07-31 | $23.75 | $24.34 | 1,474,300 | — | — |
| 2019-07-30 | $23.06 | $23.63 | 1,403,200 | — | — |
| 2019-07-29 | $23.71 | $24.30 | 769,200 | — | — |
| 2019-07-26 | $23.64 | $24.23 | 1,098,400 | — | — |
| 2019-07-25 | $23.23 | $23.81 | 1,225,100 | — | — |
| 2019-07-24 | $24.82 | $25.44 | 1,437,800 | — | — |
| 2019-07-23 | $23.21 | $23.79 | 2,083,500 | — | — |
| 2019-07-22 | $21.71 | $22.25 | 906,300 | — | — |
| 2019-07-19 | $21.98 | $22.52 | 860,600 | — | — |
| 2019-07-18 | $21.63 | $22.17 | 1,206,100 | — | — |
| 2019-07-17 | $21.60 | $22.14 | 1,441,600 | — | — |
| 2019-07-16 | $21.93 | $22.47 | 1,901,700 | — | — |
| 2019-07-15 | $22.03 | $22.58 | 1,128,800 | — | — |
| 2019-07-12 | $22.09 | $22.64 | 1,492,500 | — | — |
| 2019-07-11 | $21.58 | $22.11 | 1,974,600 | — | — |
| 2019-07-10 | $22.78 | $23.34 | 1,912,100 | — | — |
| 2019-07-09 | $22.52 | $23.08 | 1,350,700 | — | — |
| 2019-07-08 | $23.03 | $23.60 | 1,629,200 | — | — |
| 2019-07-05 | $23.61 | $24.20 | 806,200 | — | — |
| 2019-07-03 | $23.77 | $24.36 | 1,096,200 | — | — |
| 2019-07-02 | $23.62 | $24.21 | 2,007,000 | — | — |
| 2019-07-01 | $24.06 | $24.66 | 2,130,700 | — | — |
| 2019-06-28 | $24.27 | $24.87 | 13,446,800 | — | — |
| 2019-06-27 | $23.85 | $24.44 | 1,788,300 | — | — |
| 2019-06-26 | $23.18 | $23.75 | 1,752,600 | — | — |
| 2019-06-25 | $22.21 | $22.76 | 1,001,600 | — | — |
| 2019-06-24 | $22.01 | $22.56 | 1,037,900 | — | — |
| 2019-06-21 | $22.18 | $22.73 | 1,714,800 | — | — |
| 2019-06-20 | $22.17 | $22.72 | 1,357,200 | — | — |
| 2019-06-19 | $21.34 | $21.87 | 951,800 | — | — |
| 2019-06-18 | $21.44 | $21.97 | 1,581,100 | — | — |
| 2019-06-17 | $20.80 | $21.32 | 1,138,700 | — | — |
| 2019-06-14 | $20.42 | $20.93 | 1,302,000 | — | — |
| 2019-06-13 | $21.05 | $21.57 | 1,708,100 | — | — |
| 2019-06-12 | $20.71 | $21.22 | 1,591,700 | — | — |
| 2019-06-11 | $21.72 | $22.26 | 1,869,400 | — | — |
| 2019-06-10 | $20.79 | $21.31 | 2,415,400 | — | — |
| 2019-06-07 | $20.39 | $20.90 | 1,317,800 | — | — |
| 2019-06-06 | $19.75 | $20.24 | 2,267,100 | — | — |
| 2019-06-05 | $19.39 | $19.87 | 1,961,900 | — | — |
| 2019-06-04 | $18.92 | $19.39 | 1,944,600 | — | — |
| 2019-06-03 | $17.40 | $17.83 | 1,930,100 | — | — |
| 2019-05-31 | $17.26 | $17.69 | 1,921,500 | — | — |
| 2019-05-30 | $17.91 | $18.35 | 1,582,600 | — | — |
| 2019-05-29 | $18.07 | $18.52 | 999,800 | — | — |
| 2019-05-28 | $18.09 | $18.54 | 1,423,600 | — | — |
| 2019-05-24 | $17.36 | $17.79 | 1,014,300 | — | — |
| 2019-05-23 | $17.15 | $17.57 | 1,817,800 | — | — |
| 2019-05-22 | $16.80 | $17.22 | 1,359,500 | — | — |
| 2019-05-21 | $17.78 | $18.22 | 1,650,000 | — | — |
| 2019-05-20 | $17.61 | $18.05 | 2,333,800 | — | — |
| 2019-05-17 | $17.97 | $18.42 | 1,965,900 | — | — |
| 2019-05-16 | $18.04 | $18.49 | 3,647,600 | — | — |
| 2019-05-15 | $20.40 | $20.91 | 2,750,200 | — | — |
| 2019-05-14 | $20.68 | $21.19 | 2,385,800 | — | — |
| 2019-05-13 | $20.51 | $21.02 | 2,240,900 | — | — |
| 2019-05-10 | $21.44 | $21.97 | 2,265,500 | — | — |
| 2019-05-09 | $21.25 | $21.78 | 3,060,800 | — | — |
| 2019-05-08 | $22.03 | $22.58 | 2,195,500 | — | — |
| 2019-05-07 | $21.97 | $22.51 | 2,902,900 | — | — |
| 2019-05-06 | $24.35 | $24.95 | 2,138,500 | — | — |
| 2019-05-03 | $24.89 | $25.51 | 1,657,300 | — | — |
| 2019-05-02 | $23.90 | $24.49 | 1,540,000 | — | — |
| 2019-05-01 | $23.02 | $23.59 | 1,297,500 | — | — |
| 2019-04-30 | $23.10 | $23.67 | 1,576,900 | — | — |
| 2019-04-29 | $24.04 | $24.64 | 1,671,200 | — | — |
| 2019-04-26 | $23.44 | $24.02 | 1,965,500 | — | — |
| 2019-04-25 | $22.47 | $23.03 | 2,254,000 | — | — |
| 2019-04-24 | $24.11 | $24.71 | 2,854,700 | — | — |
| 2019-04-23 | $24.74 | $25.35 | 3,006,500 | — | — |
| 2019-04-22 | $25.54 | $26.17 | 2,606,400 | — | — |
| 2019-04-18 | $25.91 | $26.55 | 3,237,700 | — | — |
| 2019-04-17 | $25.36 | $25.99 | 3,465,500 | — | — |
| 2019-04-16 | $24.48 | $25.09 | 4,672,900 | — | — |
| 2019-04-15 | $23.73 | $24.32 | 9,196,200 | — | — |
| 2019-04-12 | $20.73 | $21.24 | 6,592,900 | — | — |
| 2019-04-11 | $18.24 | $18.69 | 2,490,700 | — | — |
| 2019-04-10 | $18.15 | $18.60 | 3,005,700 | — | — |
| 2019-04-09 | $16.47 | $16.88 | 1,408,500 | — | — |
| 2019-04-08 | $16.81 | $17.23 | 1,314,800 | — | — |
| 2019-04-05 | $16.31 | $16.71 | 2,141,300 | — | — |
| 2019-04-04 | $16.10 | $16.50 | 2,407,400 | — | — |
| 2019-04-03 | $15.12 | $15.49 | 2,101,900 | — | — |
| 2019-04-02 | $14.49 | $14.85 | 1,739,300 | — | — |
| 2019-04-01 | $14.37 | $14.73 | 2,586,500 | — | — |
| 2019-03-29 | $12.96 | $13.28 | 1,500,700 | — | — |
| 2019-03-28 | $13.01 | $13.33 | 1,644,800 | — | — |
| 2019-03-27 | $12.89 | $13.21 | 1,693,800 | — | — |
| 2019-03-26 | $12.67 | $12.98 | 1,533,300 | — | — |
| 2019-03-25 | $12.73 | $13.05 | 1,728,200 | — | — |
| 2019-03-22 | $12.57 | $12.88 | 2,704,100 | — | — |
| 2019-03-21 | $13.47 | $13.80 | 1,599,800 | — | — |
| 2019-03-20 | $13.05 | $13.37 | 3,200,600 | — | — |
| 2019-03-19 | $14.14 | $14.49 | 1,751,700 | — | — |
| 2019-03-18 | $14.37 | $14.73 | 2,798,200 | — | — |
| 2019-03-15 | $13.97 | $14.32 | 3,144,300 | — | — |
| 2019-03-14 | $13.95 | $14.30 | 3,416,100 | — | — |
| 2019-03-13 | $14.39 | $14.75 | 2,437,900 | — | — |
| 2019-03-12 | $15.04 | $15.41 | 1,854,100 | — | — |
| 2019-03-11 | $15.17 | $15.55 | 1,967,000 | — | — |
| 2019-03-08 | $15.16 | $15.54 | 1,951,300 | — | — |
| 2019-03-07 | $15.46 | $15.84 | 2,621,300 | — | — |
| 2019-03-06 | $16.68 | $17.09 | 2,074,300 | — | — |
| 2019-03-05 | $18.47 | $18.93 | 1,263,300 | — | — |
| 2019-03-04 | $19.06 | $19.53 | 1,890,000 | — | — |
| 2019-03-01 | $19.28 | $19.76 | 1,289,400 | — | — |
| 2019-02-28 | $19.44 | $19.92 | 1,165,100 | — | — |
| 2019-02-27 | $20.07 | $20.57 | 1,526,500 | — | — |
| 2019-02-26 | $20.62 | $21.13 | 1,247,800 | — | — |
| 2019-02-25 | $21.20 | $21.73 | 1,356,800 | — | — |
| 2019-02-22 | $21.09 | $21.61 | 865,100 | — | — |
| 2019-02-21 | $20.33 | $20.83 | 1,450,500 | — | — |
| 2019-02-20 | $21.27 | $21.80 | 1,129,400 | — | — |
| 2019-02-19 | $20.05 | $20.55 | 1,520,100 | — | — |
| 2019-02-15 | $20.38 | $20.89 | 1,633,800 | — | — |
| 2019-02-14 | $19.49 | $19.97 | 1,323,600 | — | — |
| 2019-02-13 | $19.75 | $20.24 | 2,144,500 | — | — |
| 2019-02-12 | $19.05 | $19.52 | 1,811,300 | — | — |
| 2019-02-11 | $18.15 | $18.60 | 2,055,200 | — | — |
| 2019-02-08 | $17.81 | $18.25 | 2,484,300 | — | — |
| 2019-02-07 | $17.98 | $18.43 | 6,844,200 | — | — |
| 2019-02-06 | $21.33 | $21.86 | 2,166,500 | — | — |
| 2019-02-05 | $20.33 | $20.83 | 1,877,900 | — | — |
| 2019-02-04 | $19.72 | $20.21 | 1,332,100 | — | — |
| 2019-02-01 | $20.07 | $20.57 | 2,338,000 | — | — |
| 2019-01-31 | $19.74 | $20.23 | 1,491,300 | — | — |
| 2019-01-30 | $19.32 | $19.80 | 1,231,000 | — | — |
| 2019-01-29 | $19.23 | $19.71 | 1,887,900 | — | — |
| 2019-01-28 | $19.24 | $19.72 | 2,728,500 | — | — |
| 2019-01-25 | $19.60 | $20.09 | 1,546,400 | — | — |
| 2019-01-24 | $18.89 | $19.36 | 1,422,000 | — | — |
| 2019-01-23 | $17.86 | $18.30 | 2,490,600 | — | — |
| 2019-01-22 | $18.65 | $19.11 | 1,946,800 | — | — |
| 2019-01-18 | $19.78 | $20.27 | 3,226,200 | — | — |
| 2019-01-17 | $18.17 | $18.62 | 2,524,600 | — | — |
| 2019-01-16 | $17.39 | $17.82 | 3,828,800 | — | — |
| 2019-01-15 | $18.32 | $18.77 | 1,939,200 | — | — |
| 2019-01-14 | $18.40 | $18.86 | 3,297,700 | — | — |
| 2019-01-11 | $18.05 | $18.50 | 3,036,500 | — | — |
| 2019-01-10 | $19.24 | $19.72 | 2,222,800 | — | — |
| 2019-01-09 | $19.04 | $19.51 | 3,950,200 | — | — |
| 2019-01-08 | $17.89 | $18.33 | 6,358,100 | — | — |
| 2019-01-07 | $16.37 | $16.78 | 5,124,900 | — | — |
| 2019-01-04 | $15.18 | $15.56 | 2,989,000 | — | — |
| 2019-01-03 | $15.29 | $15.67 | 2,204,100 | — | — |
| 2019-01-02 | $15.65 | $16.04 | 3,680,700 | — | — |