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
- 1991-06-26 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 | $19.90 | $25.65 | 6,044,800 | — | — |
| 2019-12-30 | $20.04 | $25.83 | 2,491,600 | — | — |
| 2019-12-27 | $19.98 | $25.76 | 2,250,400 | — | — |
| 2019-12-26 | $19.93 | $25.69 | 2,224,000 | — | — |
| 2019-12-24 | $19.76 | $25.47 | 986,200 | — | — |
| 2019-12-23 | $19.82 | $25.55 | 2,614,900 | — | — |
| 2019-12-20 | $19.81 | $25.54 | 9,091,600 | — | — |
| 2019-12-19 | $19.55 | $25.20 | 8,291,600 | — | — |
| 2019-12-18 | $19.17 | $24.71 | 11,938,900 | — | — |
| 2019-12-17 | $18.92 | $24.39 | 8,284,300 | — | — |
| 2019-12-16 | $19.37 | $24.97 | 4,945,600 | — | — |
| 2019-12-13 | $18.92 | $24.39 | 4,867,400 | — | — |
| 2019-12-12 | $18.93 | $24.40 | 4,581,900 | — | — |
| 2019-12-11 | $18.91 | $24.38 | 4,766,900 | — | — |
| 2019-12-10 | $19.13 | $24.66 | 3,757,300 | — | — |
| 2019-12-09 | $18.79 | $24.22 | 5,287,400 | — | — |
| 2019-12-06 | $18.72 | $24.13 | 6,558,800 | — | — |
| 2019-12-05 | $18.81 | $24.25 | 5,927,400 | — | — |
| 2019-12-04 | $18.90 | $24.36 | 5,882,200 | — | — |
| 2019-12-03 | $18.84 | $24.29 | 5,816,700 | — | — |
| 2019-12-02 | $18.92 | $24.39 | 5,518,400 | — | — |
| 2019-11-29 | $18.91 | $24.38 | 2,357,100 | — | — |
| 2019-11-27 | $18.89 | $24.35 | 3,455,400 | — | — |
| 2019-11-26 | $18.75 | $24.17 | 9,390,100 | — | — |
| 2019-11-25 | $18.78 | $24.21 | 5,648,700 | — | — |
| 2019-11-22 | $18.83 | $24.27 | 6,909,600 | — | — |
| 2019-11-21 | $18.50 | $23.85 | 7,280,800 | — | — |
| 2019-11-20 | $18.60 | $23.98 | 14,625,700 | — | — |
| 2019-11-19 | $18.48 | $23.82 | 5,954,800 | — | — |
| 2019-11-18 | $18.49 | $23.84 | 5,863,900 | — | — |
| 2019-11-15 | $18.45 | $23.78 | 6,745,200 | — | — |
| 2019-11-14 | $18.41 | $23.73 | 7,964,200 | — | — |
| 2019-11-13 | $18.15 | $23.40 | 5,824,400 | — | — |
| 2019-11-12 | $18.06 | $23.28 | 8,803,300 | — | — |
| 2019-11-11 | $17.93 | $23.11 | 6,040,100 | — | — |
| 2019-11-08 | $17.64 | $22.74 | 4,905,500 | — | — |
| 2019-11-07 | $17.57 | $22.65 | 6,037,900 | — | — |
| 2019-11-06 | $17.68 | $22.79 | 5,706,200 | — | — |
| 2019-11-05 | $17.19 | $22.16 | 5,836,900 | — | — |
| 2019-11-04 | $17.42 | $22.46 | 6,026,000 | — | — |
| 2019-11-01 | $17.51 | $22.57 | 5,284,800 | — | — |
| 2019-10-31 | $17.05 | $21.98 | 5,335,300 | — | — |
| 2019-10-30 | $17.21 | $22.01 | 6,598,000 | — | — |
| 2019-10-29 | $17.09 | $21.86 | 5,620,100 | — | — |
| 2019-10-28 | $16.98 | $21.71 | 5,094,100 | — | — |
| 2019-10-25 | $16.80 | $21.48 | 3,455,300 | — | — |
| 2019-10-24 | $16.88 | $21.59 | 5,099,800 | — | — |
| 2019-10-23 | $17.13 | $21.91 | 6,329,900 | — | — |
| 2019-10-22 | $16.90 | $21.61 | 5,380,000 | — | — |
| 2019-10-21 | $16.44 | $21.02 | 4,114,300 | — | — |
| 2019-10-18 | $16.38 | $20.95 | 4,070,200 | — | — |
| 2019-10-17 | $16.24 | $20.77 | 3,028,400 | — | — |
| 2019-10-16 | $16.13 | $20.63 | 4,117,100 | — | — |
| 2019-10-15 | $16.02 | $20.49 | 4,768,100 | — | — |
| 2019-10-14 | $15.99 | $20.45 | 2,969,700 | — | — |
| 2019-10-11 | $16.01 | $20.47 | 3,461,400 | — | — |
| 2019-10-10 | $15.82 | $20.23 | 3,050,400 | — | — |
| 2019-10-09 | $15.54 | $19.87 | 4,693,900 | — | — |
| 2019-10-08 | $15.51 | $19.83 | 4,203,400 | — | — |
| 2019-10-07 | $15.85 | $20.27 | 3,266,400 | — | — |
| 2019-10-04 | $16.03 | $20.50 | 3,923,500 | — | — |
| 2019-10-03 | $15.80 | $20.21 | 4,055,000 | — | — |
| 2019-10-02 | $15.70 | $20.08 | 4,670,900 | — | — |
| 2019-10-01 | $16.24 | $20.77 | 3,743,000 | — | — |
| 2019-09-30 | $16.34 | $20.90 | 3,559,100 | — | — |
| 2019-09-27 | $16.31 | $20.86 | 4,431,100 | — | — |
| 2019-09-26 | $16.22 | $20.74 | 3,612,100 | — | — |
| 2019-09-25 | $16.12 | $20.61 | 4,336,400 | — | — |
| 2019-09-24 | $16.17 | $20.68 | 4,858,000 | — | — |
| 2019-09-23 | $16.25 | $20.78 | 3,675,800 | — | — |
| 2019-09-20 | $16.09 | $20.58 | 7,443,100 | — | — |
| 2019-09-19 | $15.95 | $20.40 | 4,635,400 | — | — |
| 2019-09-18 | $16.05 | $20.53 | 3,859,500 | — | — |
| 2019-09-17 | $15.89 | $20.32 | 4,324,900 | — | — |
| 2019-09-16 | $16.00 | $20.46 | 4,362,400 | — | — |
| 2019-09-13 | $15.79 | $20.19 | 5,643,200 | — | — |
| 2019-09-12 | $15.67 | $20.04 | 6,214,100 | — | — |
| 2019-09-11 | $15.55 | $19.89 | 5,890,600 | — | — |
| 2019-09-10 | $15.18 | $19.41 | 3,254,000 | — | — |
| 2019-09-09 | $15.03 | $19.22 | 4,366,500 | — | — |
| 2019-09-06 | $15.31 | $19.58 | 3,491,100 | — | — |
| 2019-09-05 | $15.44 | $19.75 | 5,652,100 | — | — |
| 2019-09-04 | $15.29 | $19.55 | 3,373,200 | — | — |
| 2019-09-03 | $15.34 | $19.62 | 5,740,400 | — | — |
| 2019-08-30 | $15.33 | $19.60 | 5,103,600 | — | — |
| 2019-08-29 | $15.12 | $19.34 | 4,897,500 | — | — |
| 2019-08-28 | $14.86 | $19.00 | 5,050,200 | — | — |
| 2019-08-27 | $14.61 | $18.68 | 5,481,900 | — | — |
| 2019-08-26 | $14.84 | $18.98 | 2,276,100 | — | — |
| 2019-08-23 | $14.79 | $18.91 | 3,937,600 | — | — |
| 2019-08-22 | $15.20 | $19.44 | 3,598,300 | — | — |
| 2019-08-21 | $15.32 | $19.59 | 3,385,700 | — | — |
| 2019-08-20 | $15.19 | $19.43 | 6,022,700 | — | — |
| 2019-08-19 | $15.36 | $19.64 | 4,586,600 | — | — |
| 2019-08-16 | $15.20 | $19.44 | 5,172,500 | — | — |
| 2019-08-15 | $14.77 | $18.89 | 5,641,100 | — | — |
| 2019-08-14 | $14.79 | $18.91 | 6,614,400 | — | — |
| 2019-08-13 | $15.17 | $19.40 | 3,489,800 | — | — |
| 2019-08-12 | $15.24 | $19.49 | 4,513,100 | — | — |
| 2019-08-09 | $15.57 | $19.91 | 3,548,200 | — | — |
| 2019-08-08 | $15.85 | $20.27 | 5,104,400 | — | — |
| 2019-08-07 | $15.67 | $20.04 | 9,128,000 | — | — |
| 2019-08-06 | $15.70 | $20.08 | 12,373,600 | — | — |
| 2019-08-05 | $16.32 | $20.87 | 4,466,700 | — | — |
| 2019-08-02 | $16.83 | $21.52 | 5,935,300 | — | — |
| 2019-08-01 | $17.30 | $22.12 | 5,299,500 | — | — |
| 2019-07-31 | $16.79 | $21.47 | 12,159,300 | — | — |
| 2019-07-30 | $17.15 | $21.76 | 3,871,200 | — | — |
| 2019-07-29 | $17.06 | $21.64 | 3,365,700 | — | — |
| 2019-07-26 | $16.94 | $21.49 | 3,677,800 | — | — |
| 2019-07-25 | $16.91 | $21.45 | 2,750,600 | — | — |
| 2019-07-24 | $16.87 | $21.40 | 2,357,900 | — | — |
| 2019-07-23 | $16.83 | $21.35 | 2,965,600 | — | — |
| 2019-07-22 | $17.06 | $21.64 | 5,520,900 | — | — |
| 2019-07-19 | $17.22 | $21.85 | 3,367,400 | — | — |
| 2019-07-18 | $17.53 | $22.24 | 4,861,700 | — | — |
| 2019-07-17 | $17.65 | $22.39 | 11,336,300 | — | — |
| 2019-07-16 | $17.29 | $21.93 | 6,047,500 | — | — |
| 2019-07-15 | $17.15 | $21.76 | 3,370,400 | — | — |
| 2019-07-12 | $17.08 | $21.67 | 2,863,000 | — | — |
| 2019-07-11 | $16.96 | $21.52 | 3,450,400 | — | — |
| 2019-07-10 | $16.99 | $21.55 | 3,433,900 | — | — |
| 2019-07-09 | $17.06 | $21.64 | 3,769,400 | — | — |
| 2019-07-08 | $17.15 | $21.76 | 3,363,100 | — | — |
| 2019-07-05 | $17.12 | $21.72 | 3,812,200 | — | — |
| 2019-07-03 | $17.28 | $21.92 | 5,265,100 | — | — |
| 2019-07-02 | $16.95 | $21.50 | 5,548,100 | — | — |
| 2019-07-01 | $16.77 | $21.27 | 3,894,300 | — | — |
| 2019-06-28 | $16.76 | $21.26 | 6,924,600 | — | — |
| 2019-06-27 | $16.54 | $20.98 | 4,797,000 | — | — |
| 2019-06-26 | $16.32 | $20.70 | 4,009,800 | — | — |
| 2019-06-25 | $16.65 | $21.12 | 4,843,600 | — | — |
| 2019-06-24 | $16.63 | $21.10 | 3,864,200 | — | — |
| 2019-06-21 | $16.76 | $21.26 | 5,048,000 | — | — |
| 2019-06-20 | $16.93 | $21.48 | 6,072,100 | — | — |
| 2019-06-19 | $16.57 | $21.02 | 7,217,000 | — | — |
| 2019-06-18 | $16.84 | $21.36 | 4,057,100 | — | — |
| 2019-06-17 | $16.83 | $21.35 | 4,251,600 | — | — |
| 2019-06-14 | $17.09 | $21.68 | 3,837,500 | — | — |
| 2019-06-13 | $16.86 | $21.39 | 3,035,800 | — | — |
| 2019-06-12 | $16.76 | $21.26 | 3,860,100 | — | — |
| 2019-06-11 | $16.38 | $20.78 | 6,020,600 | — | — |
| 2019-06-10 | $16.43 | $20.84 | 3,534,500 | — | — |
| 2019-06-07 | $16.70 | $21.19 | 3,810,200 | — | — |
| 2019-06-06 | $16.96 | $21.52 | 9,597,200 | — | — |
| 2019-06-05 | $16.49 | $20.92 | 7,267,100 | — | — |
| 2019-06-04 | $16.08 | $20.40 | 7,018,800 | — | — |
| 2019-06-03 | $15.93 | $20.21 | 5,563,800 | — | — |
| 2019-05-31 | $15.80 | $20.04 | 5,239,600 | — | — |
| 2019-05-30 | $15.89 | $20.16 | 3,985,100 | — | — |
| 2019-05-29 | $16.06 | $20.37 | 7,667,300 | — | — |
| 2019-05-28 | $16.34 | $20.73 | 8,771,800 | — | — |
| 2019-05-24 | $16.50 | $20.93 | 5,521,000 | — | — |
| 2019-05-23 | $16.79 | $21.30 | 7,848,500 | — | — |
| 2019-05-22 | $16.55 | $21.00 | 6,908,800 | — | — |
| 2019-05-21 | $16.37 | $20.77 | 7,310,800 | — | — |
| 2019-05-20 | $16.24 | $20.60 | 6,653,400 | — | — |
| 2019-05-17 | $16.34 | $20.73 | 6,037,800 | — | — |
| 2019-05-16 | $16.35 | $20.74 | 7,046,100 | — | — |
| 2019-05-15 | $16.22 | $20.58 | 6,849,400 | — | — |
| 2019-05-14 | $16.08 | $20.40 | 6,664,300 | — | — |
| 2019-05-13 | $16.11 | $20.44 | 5,597,600 | — | — |
| 2019-05-10 | $16.25 | $20.61 | 6,019,400 | — | — |
| 2019-05-09 | $16.12 | $20.45 | 12,445,700 | — | — |
| 2019-05-08 | $15.98 | $20.27 | 9,000,200 | — | — |
| 2019-05-07 | $16.53 | $20.97 | 8,430,400 | — | — |
| 2019-05-06 | $16.81 | $21.33 | 7,146,200 | — | — |
| 2019-05-03 | $16.93 | $21.48 | 7,534,300 | — | — |
| 2019-05-02 | $17.05 | $21.63 | 12,720,700 | — | — |
| 2019-05-01 | $16.90 | $21.44 | 6,113,800 | — | — |
| 2019-04-30 | $17.12 | $21.72 | 10,823,400 | — | — |
| 2019-04-29 | $17.22 | $21.67 | 5,803,900 | — | — |
| 2019-04-26 | $17.46 | $21.97 | 7,674,700 | — | — |
| 2019-04-25 | $17.59 | $22.14 | 4,845,300 | — | — |
| 2019-04-24 | $17.73 | $22.31 | 5,098,600 | — | — |
| 2019-04-23 | $17.75 | $22.34 | 6,153,300 | — | — |
| 2019-04-22 | $17.69 | $22.26 | 3,326,200 | — | — |
| 2019-04-18 | $17.72 | $22.30 | 4,256,600 | — | — |
| 2019-04-17 | $17.70 | $22.28 | 3,893,500 | — | — |
| 2019-04-16 | $17.83 | $22.44 | 4,353,000 | — | — |
| 2019-04-15 | $18.09 | $22.77 | 3,875,500 | — | — |
| 2019-04-12 | $18.02 | $22.68 | 3,333,400 | — | — |
| 2019-04-11 | $18.08 | $22.75 | 2,622,500 | — | — |
| 2019-04-10 | $18.06 | $22.73 | 3,554,100 | — | — |
| 2019-04-09 | $18.11 | $22.79 | 4,410,800 | — | — |
| 2019-04-08 | $17.99 | $22.64 | 4,111,100 | — | — |
| 2019-04-05 | $18.27 | $22.99 | 5,314,900 | — | — |
| 2019-04-04 | $18.00 | $22.65 | 4,134,200 | — | — |
| 2019-04-03 | $18.06 | $22.73 | 9,269,200 | — | — |
| 2019-04-02 | $18.01 | $22.67 | 9,343,500 | — | — |
| 2019-04-01 | $17.92 | $22.55 | 8,350,000 | — | — |
| 2019-03-29 | $18.08 | $22.75 | 7,653,100 | — | — |
| 2019-03-28 | $18.11 | $22.79 | 4,272,100 | — | — |
| 2019-03-27 | $18.25 | $22.97 | 4,920,100 | — | — |
| 2019-03-26 | $18.41 | $23.17 | 5,177,100 | — | — |
| 2019-03-25 | $18.24 | $22.96 | 5,060,700 | — | — |
| 2019-03-22 | $18.06 | $22.73 | 5,223,300 | — | — |
| 2019-03-21 | $18.28 | $23.01 | 4,984,600 | — | — |
| 2019-03-20 | $17.93 | $22.57 | 7,786,900 | — | — |
| 2019-03-19 | $17.84 | $22.45 | 11,346,700 | — | — |
| 2019-03-18 | $18.15 | $22.84 | 6,730,500 | — | — |
| 2019-03-15 | $18.31 | $23.04 | 7,845,800 | — | — |
| 2019-03-14 | $18.18 | $22.88 | 4,302,200 | — | — |
| 2019-03-13 | $18.12 | $22.80 | 3,735,100 | — | — |
| 2019-03-12 | $18.12 | $22.80 | 3,995,400 | — | — |
| 2019-03-11 | $17.97 | $22.62 | 5,676,500 | — | — |
| 2019-03-08 | $17.70 | $22.28 | 5,000,500 | — | — |
| 2019-03-07 | $17.67 | $22.24 | 8,028,500 | — | — |
| 2019-03-06 | $17.58 | $22.12 | 8,832,400 | — | — |
| 2019-03-05 | $17.42 | $21.92 | 7,573,100 | — | — |
| 2019-03-04 | $17.12 | $21.55 | 9,289,400 | — | — |
| 2019-03-01 | $17.50 | $22.02 | 6,068,500 | — | — |
| 2019-02-28 | $17.23 | $21.68 | 6,014,400 | — | — |
| 2019-02-27 | $17.16 | $21.60 | 6,029,100 | — | — |
| 2019-02-26 | $17.29 | $21.76 | 5,170,400 | — | — |
| 2019-02-25 | $17.33 | $21.81 | 5,480,700 | — | — |
| 2019-02-22 | $17.53 | $22.06 | 3,323,200 | — | — |
| 2019-02-21 | $17.32 | $21.80 | 4,167,800 | — | — |
| 2019-02-20 | $17.15 | $21.58 | 4,653,100 | — | — |
| 2019-02-19 | $17.18 | $21.62 | 6,778,500 | — | — |
| 2019-02-15 | $16.92 | $21.29 | 7,201,100 | — | — |
| 2019-02-14 | $17.06 | $21.47 | 4,180,700 | — | — |
| 2019-02-13 | $17.04 | $21.45 | 4,903,400 | — | — |
| 2019-02-12 | $17.18 | $21.62 | 6,210,500 | — | — |
| 2019-02-11 | $17.16 | $21.60 | 4,830,800 | — | — |
| 2019-02-08 | $17.22 | $21.67 | 3,836,100 | — | — |
| 2019-02-07 | $17.11 | $21.53 | 4,121,900 | — | — |
| 2019-02-06 | $16.98 | $21.37 | 3,914,400 | — | — |
| 2019-02-05 | $16.95 | $21.33 | 5,185,600 | — | — |
| 2019-02-04 | $16.83 | $21.18 | 7,062,100 | — | — |
| 2019-02-01 | $16.68 | $20.99 | 5,875,600 | — | — |
| 2019-01-31 | $16.39 | $20.63 | 8,579,600 | — | — |
| 2019-01-30 | $16.29 | $20.33 | 5,809,200 | — | — |
| 2019-01-29 | $16.03 | $20.00 | 5,614,100 | — | — |
| 2019-01-28 | $15.87 | $19.80 | 4,603,600 | — | — |
| 2019-01-25 | $15.88 | $19.82 | 4,711,700 | — | — |
| 2019-01-24 | $15.90 | $19.84 | 4,708,000 | — | — |
| 2019-01-23 | $15.87 | $19.80 | 6,438,400 | — | — |
| 2019-01-22 | $15.61 | $19.48 | 3,378,000 | — | — |
| 2019-01-18 | $15.55 | $19.41 | 4,663,200 | — | — |
| 2019-01-17 | $15.49 | $19.33 | 6,409,300 | — | — |
| 2019-01-16 | $15.51 | $19.36 | 6,021,400 | — | — |
| 2019-01-15 | $15.44 | $19.27 | 4,604,400 | — | — |
| 2019-01-14 | $15.04 | $18.77 | 7,846,600 | — | — |
| 2019-01-11 | $15.39 | $19.21 | 3,292,400 | — | — |
| 2019-01-10 | $15.34 | $19.14 | 3,948,900 | — | — |
| 2019-01-09 | $15.02 | $18.74 | 5,003,500 | — | — |
| 2019-01-08 | $15.05 | $18.78 | 4,443,700 | — | — |
| 2019-01-07 | $14.71 | $18.36 | 4,918,900 | — | — |
| 2019-01-04 | $14.64 | $18.27 | 6,141,100 | — | — |
| 2019-01-03 | $14.17 | $17.68 | 7,934,700 | — | — |
| 2019-01-02 | $14.18 | $17.70 | 5,577,700 | — | — |