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
- 1996-09-26 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 | $17.29 | $25.64 | 1,619,100 | — | — |
| 2019-12-30 | $17.07 | $25.31 | 1,189,900 | — | — |
| 2019-12-27 | $17.25 | $25.58 | 1,119,300 | — | — |
| 2019-12-26 | $17.40 | $25.80 | 1,241,900 | — | — |
| 2019-12-24 | $16.95 | $25.13 | 675,600 | — | — |
| 2019-12-23 | $16.67 | $24.72 | 1,329,100 | — | — |
| 2019-12-20 | $16.58 | $24.58 | 2,785,200 | — | — |
| 2019-12-19 | $17.09 | $25.34 | 1,474,300 | — | — |
| 2019-12-18 | $17.20 | $25.50 | 1,642,000 | — | — |
| 2019-12-17 | $16.84 | $24.97 | 1,843,900 | — | — |
| 2019-12-16 | $16.81 | $24.92 | 1,829,400 | — | — |
| 2019-12-13 | $16.76 | $24.85 | 2,725,600 | — | — |
| 2019-12-12 | $17.34 | $25.71 | 3,652,800 | — | — |
| 2019-12-11 | $16.65 | $24.69 | 3,997,300 | — | — |
| 2019-12-10 | $17.79 | $26.38 | 1,951,200 | — | — |
| 2019-12-09 | $17.37 | $25.75 | 1,868,800 | — | — |
| 2019-12-06 | $16.90 | $25.06 | 1,949,600 | — | — |
| 2019-12-05 | $16.68 | $24.73 | 1,868,400 | — | — |
| 2019-12-04 | $16.99 | $24.89 | 2,348,300 | — | — |
| 2019-12-03 | $16.46 | $24.12 | 2,020,000 | — | — |
| 2019-12-02 | $16.43 | $24.07 | 3,558,500 | — | — |
| 2019-11-29 | $15.97 | $23.40 | 2,975,100 | — | — |
| 2019-11-27 | $16.74 | $24.53 | 3,444,300 | — | — |
| 2019-11-26 | $15.91 | $23.31 | 8,534,300 | — | — |
| 2019-11-25 | $16.33 | $23.93 | 3,504,400 | — | — |
| 2019-11-22 | $15.93 | $23.34 | 3,261,000 | — | — |
| 2019-11-21 | $15.76 | $23.09 | 2,474,500 | — | — |
| 2019-11-20 | $15.93 | $23.34 | 3,285,300 | — | — |
| 2019-11-19 | $16.80 | $24.62 | 3,021,300 | — | — |
| 2019-11-18 | $17.08 | $25.03 | 3,390,400 | — | — |
| 2019-11-15 | $18.45 | $27.03 | 1,639,300 | — | — |
| 2019-11-14 | $17.95 | $26.30 | 1,354,400 | — | — |
| 2019-11-13 | $17.99 | $26.36 | 1,791,700 | — | — |
| 2019-11-12 | $17.76 | $26.02 | 1,873,900 | — | — |
| 2019-11-11 | $17.88 | $26.20 | 1,276,100 | — | — |
| 2019-11-08 | $17.68 | $25.91 | 1,351,200 | — | — |
| 2019-11-07 | $18.12 | $26.55 | 1,651,700 | — | — |
| 2019-11-06 | $17.83 | $26.13 | 1,833,200 | — | — |
| 2019-11-05 | $18.01 | $26.39 | 2,156,600 | — | — |
| 2019-11-04 | $17.51 | $25.66 | 2,027,500 | — | — |
| 2019-11-01 | $17.02 | $24.94 | 1,663,400 | — | — |
| 2019-10-31 | $16.19 | $23.72 | 1,984,700 | — | — |
| 2019-10-30 | $16.76 | $24.56 | 1,558,600 | — | — |
| 2019-10-29 | $17.44 | $25.55 | 1,628,200 | — | — |
| 2019-10-28 | $17.34 | $25.41 | 3,830,500 | — | — |
| 2019-10-25 | $16.85 | $24.69 | 1,803,100 | — | — |
| 2019-10-24 | $16.28 | $23.85 | 1,144,300 | — | — |
| 2019-10-23 | $16.25 | $23.81 | 1,181,300 | — | — |
| 2019-10-22 | $16.34 | $23.94 | 1,538,300 | — | — |
| 2019-10-21 | $16.15 | $23.66 | 1,995,600 | — | — |
| 2019-10-18 | $15.92 | $23.33 | 2,290,400 | — | — |
| 2019-10-17 | $16.13 | $23.63 | 1,496,700 | — | — |
| 2019-10-16 | $15.76 | $23.09 | 2,181,000 | — | — |
| 2019-10-15 | $15.32 | $22.45 | 1,680,500 | — | — |
| 2019-10-14 | $15.16 | $22.21 | 2,054,500 | — | — |
| 2019-10-11 | $15.22 | $22.30 | 3,040,300 | — | — |
| 2019-10-10 | $14.61 | $21.41 | 2,041,300 | — | — |
| 2019-10-09 | $14.55 | $21.32 | 3,518,300 | — | — |
| 2019-10-08 | $14.07 | $20.62 | 2,610,000 | — | — |
| 2019-10-07 | $14.31 | $20.97 | 2,051,400 | — | — |
| 2019-10-04 | $14.37 | $21.06 | 1,611,600 | — | — |
| 2019-10-03 | $14.72 | $21.57 | 2,431,800 | — | — |
| 2019-10-02 | $14.51 | $21.26 | 2,024,100 | — | — |
| 2019-10-01 | $15.13 | $22.17 | 2,054,400 | — | — |
| 2019-09-30 | $15.60 | $22.86 | 2,701,100 | — | — |
| 2019-09-27 | $15.49 | $22.70 | 2,123,100 | — | — |
| 2019-09-26 | $15.38 | $22.54 | 1,445,200 | — | — |
| 2019-09-25 | $15.71 | $23.02 | 1,759,300 | — | — |
| 2019-09-24 | $15.38 | $22.54 | 2,332,800 | — | — |
| 2019-09-23 | $15.90 | $23.30 | 1,713,700 | — | — |
| 2019-09-20 | $15.72 | $23.03 | 2,699,800 | — | — |
| 2019-09-19 | $15.99 | $23.43 | 1,777,600 | — | — |
| 2019-09-18 | $16.14 | $23.65 | 2,179,800 | — | — |
| 2019-09-17 | $16.24 | $23.80 | 1,900,000 | — | — |
| 2019-09-16 | $16.18 | $23.71 | 4,220,100 | — | — |
| 2019-09-13 | $17.71 | $25.95 | 2,826,300 | — | — |
| 2019-09-12 | $17.05 | $24.98 | 2,329,300 | — | — |
| 2019-09-11 | $17.16 | $25.14 | 3,176,300 | — | — |
| 2019-09-10 | $16.59 | $24.31 | 2,559,400 | — | — |
| 2019-09-09 | $16.17 | $23.69 | 4,125,300 | — | — |
| 2019-09-06 | $14.65 | $21.47 | 2,915,100 | — | — |
| 2019-09-05 | $15.42 | $22.59 | 3,928,200 | — | — |
| 2019-09-04 | $14.71 | $21.26 | 4,205,500 | — | — |
| 2019-09-03 | $13.84 | $20.00 | 7,060,800 | — | — |
| 2019-08-30 | $14.62 | $21.13 | 5,847,600 | — | — |
| 2019-08-29 | $14.45 | $20.89 | 14,173,100 | — | — |
| 2019-08-28 | $17.02 | $24.60 | 2,621,900 | — | — |
| 2019-08-27 | $16.57 | $23.95 | 1,922,100 | — | — |
| 2019-08-26 | $16.87 | $24.38 | 1,811,700 | — | — |
| 2019-08-23 | $16.43 | $23.75 | 2,937,500 | — | — |
| 2019-08-22 | $17.00 | $24.57 | 3,122,800 | — | — |
| 2019-08-21 | $16.59 | $23.98 | 3,157,800 | — | — |
| 2019-08-20 | $15.66 | $22.63 | 3,111,900 | — | — |
| 2019-08-19 | $15.79 | $22.82 | 2,194,700 | — | — |
| 2019-08-16 | $15.63 | $22.59 | 2,805,200 | — | — |
| 2019-08-15 | $15.17 | $21.93 | 2,270,800 | — | — |
| 2019-08-14 | $15.61 | $22.56 | 3,056,800 | — | — |
| 2019-08-13 | $16.73 | $24.18 | 4,138,400 | — | — |
| 2019-08-12 | $16.25 | $23.49 | 1,990,700 | — | — |
| 2019-08-09 | $16.57 | $23.95 | 2,088,900 | — | — |
| 2019-08-08 | $17.52 | $25.32 | 2,703,900 | — | — |
| 2019-08-07 | $16.98 | $24.54 | 1,778,400 | — | — |
| 2019-08-06 | $17.03 | $24.61 | 2,892,400 | — | — |
| 2019-08-05 | $16.81 | $24.30 | 4,119,000 | — | — |
| 2019-08-02 | $17.53 | $25.34 | 3,052,600 | — | — |
| 2019-08-01 | $16.81 | $24.30 | 4,507,000 | — | — |
| 2019-07-31 | $18.93 | $27.36 | 1,944,100 | — | — |
| 2019-07-30 | $18.78 | $27.14 | 1,676,700 | — | — |
| 2019-07-29 | $18.86 | $27.26 | 1,789,200 | — | — |
| 2019-07-26 | $18.13 | $26.20 | 1,407,400 | — | — |
| 2019-07-25 | $17.91 | $25.89 | 2,390,900 | — | — |
| 2019-07-24 | $18.22 | $26.33 | 2,070,400 | — | — |
| 2019-07-23 | $18.17 | $26.26 | 1,684,400 | — | — |
| 2019-07-22 | $18.09 | $26.15 | 2,456,300 | — | — |
| 2019-07-19 | $18.60 | $26.88 | 1,838,800 | — | — |
| 2019-07-18 | $18.61 | $26.90 | 2,141,700 | — | — |
| 2019-07-17 | $18.52 | $26.77 | 1,804,600 | — | — |
| 2019-07-16 | $18.43 | $26.64 | 1,964,600 | — | — |
| 2019-07-15 | $18.19 | $26.29 | 2,414,400 | — | — |
| 2019-07-12 | $18.10 | $26.16 | 2,523,400 | — | — |
| 2019-07-11 | $17.36 | $25.09 | 3,219,300 | — | — |
| 2019-07-10 | $17.08 | $24.69 | 2,604,100 | — | — |
| 2019-07-09 | $17.01 | $24.59 | 3,717,300 | — | — |
| 2019-07-08 | $17.40 | $25.15 | 3,700,200 | — | — |
| 2019-07-05 | $17.15 | $24.79 | 3,367,000 | — | — |
| 2019-07-03 | $16.37 | $23.66 | 1,456,900 | — | — |
| 2019-07-02 | $15.77 | $22.79 | 2,673,900 | — | — |
| 2019-07-01 | $16.07 | $23.23 | 2,513,500 | — | — |
| 2019-06-28 | $16.04 | $23.18 | 3,291,800 | — | — |
| 2019-06-27 | $15.85 | $22.91 | 1,715,300 | — | — |
| 2019-06-26 | $15.82 | $22.87 | 3,024,400 | — | — |
| 2019-06-25 | $15.36 | $22.20 | 3,591,300 | — | — |
| 2019-06-24 | $16.12 | $23.30 | 2,828,800 | — | — |
| 2019-06-21 | $16.20 | $23.41 | 2,786,500 | — | — |
| 2019-06-20 | $16.29 | $23.54 | 3,229,400 | — | — |
| 2019-06-19 | $16.02 | $23.15 | 3,348,200 | — | — |
| 2019-06-18 | $15.75 | $22.76 | 3,358,200 | — | — |
| 2019-06-17 | $16.04 | $23.18 | 3,966,200 | — | — |
| 2019-06-14 | $15.49 | $22.39 | 4,210,900 | — | — |
| 2019-06-13 | $15.35 | $22.19 | 5,495,000 | — | — |
| 2019-06-12 | $15.23 | $22.01 | 2,279,000 | — | — |
| 2019-06-11 | $15.51 | $22.42 | 3,042,400 | — | — |
| 2019-06-10 | $15.42 | $22.29 | 3,039,100 | — | — |
| 2019-06-07 | $15.63 | $22.59 | 3,102,700 | — | — |
| 2019-06-06 | $15.76 | $22.78 | 3,943,200 | — | — |
| 2019-06-05 | $16.40 | $23.41 | 4,213,200 | — | — |
| 2019-06-04 | $17.14 | $24.47 | 4,198,500 | — | — |
| 2019-06-03 | $17.01 | $24.29 | 4,679,100 | — | — |
| 2019-05-31 | $17.30 | $24.70 | 5,251,300 | — | — |
| 2019-05-30 | $17.50 | $24.99 | 9,935,000 | — | — |
| 2019-05-29 | $18.39 | $26.26 | 18,134,300 | — | — |
| 2019-05-28 | $25.01 | $35.71 | 6,096,900 | — | — |
| 2019-05-24 | $24.61 | $35.14 | 2,233,500 | — | — |
| 2019-05-23 | $24.33 | $34.74 | 2,418,300 | — | — |
| 2019-05-22 | $24.32 | $34.72 | 2,581,100 | — | — |
| 2019-05-21 | $25.88 | $36.95 | 2,414,800 | — | — |
| 2019-05-20 | $26.14 | $37.32 | 2,920,200 | — | — |
| 2019-05-17 | $26.07 | $37.22 | 2,031,300 | — | — |
| 2019-05-16 | $26.05 | $37.19 | 1,501,400 | — | — |
| 2019-05-15 | $25.92 | $37.01 | 1,474,600 | — | — |
| 2019-05-14 | $26.00 | $37.12 | 1,903,300 | — | — |
| 2019-05-13 | $26.09 | $37.25 | 2,295,700 | — | — |
| 2019-05-10 | $27.58 | $39.38 | 2,438,700 | — | — |
| 2019-05-09 | $28.46 | $40.63 | 1,860,600 | — | — |
| 2019-05-08 | $29.21 | $41.70 | 1,150,200 | — | — |
| 2019-05-07 | $29.04 | $41.46 | 2,096,700 | — | — |
| 2019-05-06 | $29.96 | $42.77 | 1,508,500 | — | — |
| 2019-05-03 | $30.48 | $43.52 | 1,891,700 | — | — |
| 2019-05-02 | $29.82 | $42.57 | 1,290,000 | — | — |
| 2019-05-01 | $29.98 | $42.80 | 1,807,800 | — | — |
| 2019-04-30 | $29.89 | $42.67 | 2,521,600 | — | — |
| 2019-04-29 | $29.67 | $42.36 | 1,850,800 | — | — |
| 2019-04-26 | $28.97 | $41.36 | 1,817,800 | — | — |
| 2019-04-25 | $28.26 | $40.35 | 1,223,900 | — | — |
| 2019-04-24 | $28.39 | $40.53 | 1,324,600 | — | — |
| 2019-04-23 | $27.86 | $39.78 | 1,923,200 | — | — |
| 2019-04-22 | $27.48 | $39.23 | 2,224,600 | — | — |
| 2019-04-18 | $28.14 | $40.18 | 1,460,300 | — | — |
| 2019-04-17 | $28.06 | $40.06 | 2,242,300 | — | — |
| 2019-04-16 | $27.12 | $38.72 | 1,907,700 | — | — |
| 2019-04-15 | $26.90 | $38.41 | 2,575,800 | — | — |
| 2019-04-12 | $26.46 | $37.78 | 2,842,700 | — | — |
| 2019-04-11 | $25.59 | $36.54 | 2,158,600 | — | — |
| 2019-04-10 | $25.50 | $36.41 | 2,216,500 | — | — |
| 2019-04-09 | $24.74 | $35.32 | 1,583,000 | — | — |
| 2019-04-08 | $25.09 | $35.82 | 1,866,900 | — | — |
| 2019-04-05 | $25.88 | $36.95 | 2,836,800 | — | — |
| 2019-04-04 | $26.64 | $38.03 | 2,154,000 | — | — |
| 2019-04-03 | $26.24 | $37.46 | 2,106,800 | — | — |
| 2019-04-02 | $26.71 | $38.13 | 2,106,100 | — | — |
| 2019-04-01 | $27.27 | $38.93 | 2,698,500 | — | — |
| 2019-03-29 | $27.41 | $39.13 | 2,273,300 | — | — |
| 2019-03-28 | $26.82 | $38.29 | 1,509,100 | — | — |
| 2019-03-27 | $26.27 | $37.51 | 2,724,700 | — | — |
| 2019-03-26 | $25.34 | $36.18 | 2,374,600 | — | — |
| 2019-03-25 | $24.85 | $35.48 | 3,748,600 | — | — |
| 2019-03-22 | $24.66 | $35.21 | 2,346,300 | — | — |
| 2019-03-21 | $25.40 | $36.26 | 973,600 | — | — |
| 2019-03-20 | $25.49 | $36.39 | 1,832,400 | — | — |
| 2019-03-19 | $26.01 | $37.13 | 1,380,800 | — | — |
| 2019-03-18 | $26.29 | $37.53 | 1,841,500 | — | — |
| 2019-03-15 | $26.39 | $37.68 | 1,819,600 | — | — |
| 2019-03-14 | $26.45 | $37.76 | 2,044,000 | — | — |
| 2019-03-13 | $26.73 | $38.16 | 2,302,800 | — | — |
| 2019-03-12 | $26.71 | $38.13 | 2,313,100 | — | — |
| 2019-03-11 | $26.64 | $38.03 | 4,203,300 | — | — |
| 2019-03-08 | $25.63 | $36.59 | 3,249,800 | — | — |
| 2019-03-07 | $25.76 | $36.78 | 6,175,000 | — | — |
| 2019-03-06 | $25.70 | $36.41 | 20,632,300 | — | — |
| 2019-03-05 | $21.35 | $30.24 | 3,749,400 | — | — |
| 2019-03-04 | $21.59 | $30.58 | 2,266,600 | — | — |
| 2019-03-01 | $22.40 | $31.73 | 3,270,300 | — | — |
| 2019-02-28 | $21.95 | $31.09 | 1,784,100 | — | — |
| 2019-02-27 | $21.66 | $30.68 | 2,115,200 | — | — |
| 2019-02-26 | $20.98 | $29.72 | 1,625,100 | — | — |
| 2019-02-25 | $21.28 | $30.15 | 3,032,800 | — | — |
| 2019-02-22 | $20.63 | $29.22 | 1,545,800 | — | — |
| 2019-02-21 | $20.03 | $28.37 | 1,709,600 | — | — |
| 2019-02-20 | $20.53 | $29.08 | 1,370,800 | — | — |
| 2019-02-19 | $20.69 | $29.31 | 1,533,900 | — | — |
| 2019-02-15 | $20.92 | $29.64 | 1,667,100 | — | — |
| 2019-02-14 | $21.01 | $29.76 | 2,006,000 | — | — |
| 2019-02-13 | $21.46 | $30.40 | 1,554,600 | — | — |
| 2019-02-12 | $21.98 | $31.14 | 1,347,300 | — | — |
| 2019-02-11 | $22.12 | $31.34 | 1,211,200 | — | — |
| 2019-02-08 | $21.87 | $30.98 | 1,065,500 | — | — |
| 2019-02-07 | $21.91 | $31.04 | 1,609,000 | — | — |
| 2019-02-06 | $21.84 | $30.94 | 879,300 | — | — |
| 2019-02-05 | $22.24 | $31.51 | 1,300,300 | — | — |
| 2019-02-04 | $21.92 | $31.05 | 1,072,100 | — | — |
| 2019-02-01 | $21.37 | $30.27 | 1,557,100 | — | — |
| 2019-01-31 | $21.67 | $30.70 | 1,598,100 | — | — |
| 2019-01-30 | $21.59 | $30.58 | 1,486,500 | — | — |
| 2019-01-29 | $21.23 | $30.07 | 1,585,100 | — | — |
| 2019-01-28 | $21.50 | $30.46 | 1,771,200 | — | — |
| 2019-01-25 | $21.27 | $30.13 | 1,866,600 | — | — |
| 2019-01-24 | $20.39 | $28.88 | 1,426,100 | — | — |
| 2019-01-23 | $20.08 | $28.45 | 1,624,200 | — | — |
| 2019-01-22 | $20.07 | $28.43 | 1,783,300 | — | — |
| 2019-01-18 | $20.72 | $29.35 | 1,775,300 | — | — |
| 2019-01-17 | $19.76 | $27.99 | 1,709,600 | — | — |
| 2019-01-16 | $19.38 | $27.45 | 1,931,100 | — | — |
| 2019-01-15 | $19.16 | $27.14 | 1,820,200 | — | — |
| 2019-01-14 | $19.16 | $27.14 | 3,550,200 | — | — |
| 2019-01-11 | $20.11 | $28.49 | 2,039,700 | — | — |
| 2019-01-10 | $19.26 | $27.28 | 3,778,300 | — | — |
| 2019-01-09 | $20.99 | $29.73 | 2,842,200 | — | — |
| 2019-01-08 | $20.94 | $29.66 | 2,074,100 | — | — |
| 2019-01-07 | $20.92 | $29.64 | 3,272,000 | — | — |
| 2019-01-04 | $19.97 | $28.29 | 1,964,100 | — | — |
| 2019-01-03 | $19.77 | $28.01 | 2,196,800 | — | — |
| 2019-01-02 | $20.64 | $29.24 | 2,336,100 | — | — |