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
- 1999-11-29 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 | $20.66 | $30.74 | 861,300 | — | — |
| 2019-12-30 | $20.52 | $30.53 | 865,300 | — | — |
| 2019-12-27 | $20.99 | $31.23 | 747,100 | — | — |
| 2019-12-26 | $20.83 | $30.99 | 423,200 | — | — |
| 2019-12-24 | $21.00 | $31.24 | 405,700 | — | — |
| 2019-12-23 | $21.14 | $31.45 | 1,313,000 | — | — |
| 2019-12-20 | $20.56 | $30.59 | 3,657,400 | — | — |
| 2019-12-19 | $20.56 | $30.59 | 1,959,800 | — | — |
| 2019-12-18 | $21.02 | $31.27 | 1,650,500 | — | — |
| 2019-12-17 | $21.17 | $31.50 | 1,778,400 | — | — |
| 2019-12-16 | $21.40 | $31.84 | 1,834,600 | — | — |
| 2019-12-13 | $22.29 | $33.16 | 1,088,700 | — | — |
| 2019-12-12 | $23.33 | $34.71 | 1,391,100 | — | — |
| 2019-12-11 | $23.25 | $34.59 | 1,165,300 | — | — |
| 2019-12-10 | $23.79 | $35.40 | 578,600 | — | — |
| 2019-12-09 | $23.73 | $35.31 | 635,500 | — | — |
| 2019-12-06 | $23.65 | $35.19 | 909,400 | — | — |
| 2019-12-05 | $22.96 | $34.16 | 830,300 | — | — |
| 2019-12-04 | $23.04 | $34.28 | 818,600 | — | — |
| 2019-12-03 | $23.07 | $34.32 | 637,000 | — | — |
| 2019-12-02 | $23.56 | $35.05 | 1,251,000 | — | — |
| 2019-11-29 | $23.06 | $34.31 | 239,000 | — | — |
| 2019-11-27 | $23.40 | $34.82 | 485,200 | — | — |
| 2019-11-26 | $23.24 | $34.58 | 449,300 | — | — |
| 2019-11-25 | $23.38 | $34.79 | 690,200 | — | — |
| 2019-11-22 | $22.70 | $33.77 | 529,200 | — | — |
| 2019-11-21 | $22.73 | $33.82 | 695,700 | — | — |
| 2019-11-20 | $22.99 | $34.21 | 841,600 | — | — |
| 2019-11-19 | $23.08 | $34.34 | 740,000 | — | — |
| 2019-11-18 | $23.58 | $35.08 | 1,052,000 | — | — |
| 2019-11-15 | $23.49 | $34.95 | 595,600 | — | — |
| 2019-11-14 | $23.23 | $34.56 | 785,800 | — | — |
| 2019-11-13 | $23.01 | $34.24 | 652,300 | — | — |
| 2019-11-12 | $23.41 | $34.83 | 1,054,500 | — | — |
| 2019-11-11 | $23.53 | $35.01 | 1,143,600 | — | — |
| 2019-11-08 | $23.70 | $35.26 | 1,190,600 | — | — |
| 2019-11-07 | $23.79 | $35.40 | 1,708,300 | — | — |
| 2019-11-06 | $23.35 | $34.74 | 1,777,400 | — | — |
| 2019-11-05 | $22.81 | $33.94 | 1,577,200 | — | — |
| 2019-11-04 | $22.65 | $33.70 | 1,874,400 | — | — |
| 2019-11-01 | $22.24 | $33.09 | 2,869,300 | — | — |
| 2019-10-31 | $21.01 | $31.26 | 4,084,900 | — | — |
| 2019-10-30 | $19.18 | $28.54 | 2,495,200 | — | — |
| 2019-10-29 | $19.97 | $29.71 | 960,700 | — | — |
| 2019-10-28 | $20.35 | $30.28 | 921,700 | — | — |
| 2019-10-25 | $19.78 | $29.43 | 1,546,900 | — | — |
| 2019-10-24 | $19.23 | $28.61 | 1,159,800 | — | — |
| 2019-10-23 | $19.83 | $29.50 | 1,691,100 | — | — |
| 2019-10-22 | $19.75 | $29.39 | 2,124,500 | — | — |
| 2019-10-21 | $20.15 | $29.98 | 2,518,100 | — | — |
| 2019-10-18 | $20.20 | $30.05 | 1,214,000 | — | — |
| 2019-10-17 | $20.49 | $30.49 | 715,700 | — | — |
| 2019-10-16 | $20.10 | $29.91 | 1,011,500 | — | — |
| 2019-10-15 | $20.48 | $30.47 | 1,571,100 | — | — |
| 2019-10-14 | $20.68 | $30.77 | 938,600 | — | — |
| 2019-10-11 | $21.32 | $31.72 | 1,567,700 | — | — |
| 2019-10-10 | $20.22 | $30.08 | 2,121,700 | — | — |
| 2019-10-09 | $19.19 | $28.55 | 1,281,200 | — | — |
| 2019-10-08 | $19.22 | $28.60 | 1,077,500 | — | — |
| 2019-10-07 | $19.76 | $29.40 | 1,534,600 | — | — |
| 2019-10-04 | $20.33 | $30.25 | 653,600 | — | — |
| 2019-10-03 | $20.11 | $29.92 | 639,100 | — | — |
| 2019-10-02 | $19.92 | $29.64 | 756,000 | — | — |
| 2019-10-01 | $20.07 | $29.86 | 902,500 | — | — |
| 2019-09-30 | $20.25 | $30.13 | 1,011,500 | — | — |
| 2019-09-27 | $20.55 | $30.58 | 860,700 | — | — |
| 2019-09-26 | $20.18 | $30.02 | 720,700 | — | — |
| 2019-09-25 | $20.78 | $30.92 | 1,152,800 | — | — |
| 2019-09-24 | $19.87 | $29.56 | 1,812,500 | — | — |
| 2019-09-23 | $20.74 | $30.86 | 772,500 | — | — |
| 2019-09-20 | $20.42 | $30.38 | 1,893,900 | — | — |
| 2019-09-19 | $20.41 | $30.37 | 1,497,300 | — | — |
| 2019-09-18 | $20.83 | $30.99 | 1,456,700 | — | — |
| 2019-09-17 | $21.39 | $31.83 | 1,677,100 | — | — |
| 2019-09-16 | $21.71 | $32.30 | 1,202,900 | — | — |
| 2019-09-13 | $21.90 | $32.58 | 1,569,800 | — | — |
| 2019-09-12 | $21.45 | $31.91 | 1,595,900 | — | — |
| 2019-09-11 | $21.37 | $31.80 | 1,900,000 | — | — |
| 2019-09-10 | $20.93 | $31.14 | 1,460,600 | — | — |
| 2019-09-09 | $19.88 | $29.58 | 1,538,000 | — | — |
| 2019-09-06 | $19.40 | $28.86 | 1,954,100 | — | — |
| 2019-09-05 | $20.04 | $29.82 | 3,101,300 | — | — |
| 2019-09-04 | $19.88 | $29.58 | 1,526,800 | — | — |
| 2019-09-03 | $19.28 | $28.69 | 1,820,400 | — | — |
| 2019-08-30 | $19.82 | $29.49 | 1,561,300 | — | — |
| 2019-08-29 | $19.19 | $28.55 | 1,148,000 | — | — |
| 2019-08-28 | $18.58 | $27.64 | 949,000 | — | — |
| 2019-08-27 | $18.07 | $26.89 | 1,302,300 | — | — |
| 2019-08-26 | $18.44 | $27.44 | 1,399,200 | — | — |
| 2019-08-23 | $18.18 | $27.05 | 2,769,800 | — | — |
| 2019-08-22 | $18.36 | $27.32 | 3,035,700 | — | — |
| 2019-08-21 | $17.97 | $26.74 | 1,363,800 | — | — |
| 2019-08-20 | $17.87 | $26.59 | 1,964,000 | — | — |
| 2019-08-19 | $17.85 | $26.56 | 1,177,300 | — | — |
| 2019-08-16 | $17.55 | $26.11 | 1,427,200 | — | — |
| 2019-08-15 | $17.25 | $25.67 | 1,289,700 | — | — |
| 2019-08-14 | $17.45 | $25.96 | 2,483,900 | — | — |
| 2019-08-13 | $18.24 | $27.14 | 1,487,300 | — | — |
| 2019-08-12 | $17.77 | $26.44 | 1,425,100 | — | — |
| 2019-08-09 | $18.37 | $27.33 | 1,508,500 | — | — |
| 2019-08-08 | $19.80 | $29.46 | 1,251,500 | — | — |
| 2019-08-07 | $19.58 | $29.13 | 1,290,900 | — | — |
| 2019-08-06 | $19.75 | $29.39 | 5,213,200 | — | — |
| 2019-08-05 | $19.58 | $29.13 | 2,488,200 | — | — |
| 2019-08-02 | $20.56 | $30.59 | 1,703,300 | — | — |
| 2019-08-01 | $20.94 | $31.16 | 1,556,300 | — | — |
| 2019-07-31 | $21.77 | $32.39 | 2,119,800 | — | — |
| 2019-07-30 | $22.10 | $32.88 | 5,204,300 | — | — |
| 2019-07-29 | $22.73 | $33.82 | 943,000 | — | — |
| 2019-07-26 | $22.87 | $34.03 | 1,067,100 | — | — |
| 2019-07-25 | $22.82 | $33.95 | 1,466,100 | — | — |
| 2019-07-24 | $23.43 | $34.86 | 2,609,100 | — | — |
| 2019-07-23 | $23.65 | $35.19 | 2,901,300 | — | — |
| 2019-07-22 | $25.12 | $37.37 | 2,063,900 | — | — |
| 2019-07-19 | $25.26 | $37.58 | 1,800,500 | — | — |
| 2019-07-18 | $24.45 | $36.38 | 1,217,500 | — | — |
| 2019-07-17 | $24.45 | $36.38 | 1,274,300 | — | — |
| 2019-07-16 | $24.88 | $37.02 | 945,500 | — | — |
| 2019-07-15 | $24.50 | $36.45 | 1,269,200 | — | — |
| 2019-07-12 | $24.84 | $36.96 | 1,237,600 | — | — |
| 2019-07-11 | $23.96 | $35.65 | 1,060,700 | — | — |
| 2019-07-10 | $24.21 | $36.02 | 997,900 | — | — |
| 2019-07-09 | $24.72 | $36.78 | 958,700 | — | — |
| 2019-07-08 | $24.50 | $36.45 | 1,040,500 | — | — |
| 2019-07-05 | $25.25 | $37.57 | 505,700 | — | — |
| 2019-07-03 | $25.27 | $37.60 | 319,800 | — | — |
| 2019-07-02 | $25.10 | $37.35 | 854,400 | — | — |
| 2019-07-01 | $25.31 | $37.66 | 1,039,500 | — | — |
| 2019-06-28 | $25.20 | $37.49 | 1,377,300 | — | — |
| 2019-06-27 | $24.81 | $36.91 | 926,500 | — | — |
| 2019-06-26 | $24.62 | $36.63 | 887,200 | — | — |
| 2019-06-25 | $24.12 | $35.89 | 995,900 | — | — |
| 2019-06-24 | $24.16 | $35.95 | 1,587,600 | — | — |
| 2019-06-21 | $24.69 | $36.74 | 1,191,400 | — | — |
| 2019-06-20 | $24.79 | $36.88 | 1,322,800 | — | — |
| 2019-06-19 | $24.85 | $36.97 | 1,526,000 | — | — |
| 2019-06-18 | $24.71 | $36.76 | 1,071,700 | — | — |
| 2019-06-17 | $23.55 | $35.04 | 1,077,600 | — | — |
| 2019-06-14 | $23.72 | $35.29 | 764,400 | — | — |
| 2019-06-13 | $24.32 | $36.18 | 628,600 | — | — |
| 2019-06-12 | $23.98 | $35.68 | 751,400 | — | — |
| 2019-06-11 | $24.07 | $35.81 | 1,010,000 | — | — |
| 2019-06-10 | $23.85 | $35.49 | 993,400 | — | — |
| 2019-06-07 | $24.03 | $35.75 | 969,200 | — | — |
| 2019-06-06 | $23.77 | $35.37 | 856,900 | — | — |
| 2019-06-05 | $23.77 | $35.37 | 886,800 | — | — |
| 2019-06-04 | $23.62 | $35.14 | 1,872,500 | — | — |
| 2019-06-03 | $21.96 | $32.67 | 1,823,900 | — | — |
| 2019-05-31 | $21.41 | $31.85 | 2,124,800 | — | — |
| 2019-05-30 | $21.80 | $32.44 | 2,699,300 | — | — |
| 2019-05-29 | $21.64 | $32.20 | 3,154,900 | — | — |
| 2019-05-28 | $21.98 | $32.70 | 1,074,400 | — | — |
| 2019-05-24 | $22.00 | $32.73 | 1,240,600 | — | — |
| 2019-05-23 | $21.79 | $32.42 | 1,467,300 | — | — |
| 2019-05-22 | $22.57 | $33.58 | 1,386,600 | — | — |
| 2019-05-21 | $23.00 | $34.22 | 1,563,400 | — | — |
| 2019-05-20 | $22.54 | $33.54 | 2,236,500 | — | — |
| 2019-05-17 | $23.65 | $35.19 | 5,293,400 | — | — |
| 2019-05-16 | $23.34 | $34.73 | 1,102,100 | — | — |
| 2019-05-15 | $23.01 | $34.24 | 1,616,200 | — | — |
| 2019-05-14 | $22.69 | $33.76 | 1,383,400 | — | — |
| 2019-05-13 | $22.50 | $33.48 | 1,443,200 | — | — |
| 2019-05-10 | $23.86 | $35.50 | 742,800 | — | — |
| 2019-05-09 | $23.81 | $35.43 | 977,700 | — | — |
| 2019-05-08 | $23.78 | $35.38 | 1,086,100 | — | — |
| 2019-05-07 | $23.97 | $35.66 | 1,939,800 | — | — |
| 2019-05-06 | $25.17 | $37.45 | 1,322,100 | — | — |
| 2019-05-03 | $25.64 | $38.15 | 1,227,500 | — | — |
| 2019-05-02 | $24.50 | $36.45 | 1,146,700 | — | — |
| 2019-05-01 | $24.24 | $36.07 | 997,900 | — | — |
| 2019-04-30 | $24.92 | $37.08 | 1,378,000 | — | — |
| 2019-04-29 | $25.25 | $37.57 | 971,300 | — | — |
| 2019-04-26 | $24.91 | $37.06 | 2,105,500 | — | — |
| 2019-04-25 | $24.08 | $35.83 | 2,049,800 | — | — |
| 2019-04-24 | $24.25 | $36.08 | 4,474,200 | — | — |
| 2019-04-23 | $24.98 | $37.17 | 4,124,700 | — | — |
| 2019-04-22 | $25.49 | $37.93 | 1,068,600 | — | — |
| 2019-04-18 | $25.72 | $38.27 | 1,699,400 | — | — |
| 2019-04-17 | $26.05 | $38.76 | 1,218,500 | — | — |
| 2019-04-16 | $26.01 | $38.70 | 1,863,400 | — | — |
| 2019-04-15 | $26.14 | $38.89 | 1,458,600 | — | — |
| 2019-04-12 | $25.66 | $38.18 | 5,350,300 | — | — |
| 2019-04-11 | $27.20 | $40.47 | 1,182,100 | — | — |
| 2019-04-10 | $27.01 | $40.19 | 818,400 | — | — |
| 2019-04-09 | $26.76 | $39.81 | 1,140,000 | — | — |
| 2019-04-08 | $26.97 | $40.13 | 4,094,700 | — | — |
| 2019-04-05 | $27.45 | $40.84 | 1,550,900 | — | — |
| 2019-04-04 | $26.59 | $39.56 | 958,300 | — | — |
| 2019-04-03 | $25.92 | $38.57 | 1,175,500 | — | — |
| 2019-04-02 | $26.22 | $39.01 | 928,600 | — | — |
| 2019-04-01 | $26.50 | $39.43 | 2,271,800 | — | — |
| 2019-03-29 | $25.57 | $38.04 | 2,111,500 | — | — |
| 2019-03-28 | $25.32 | $37.67 | 908,200 | — | — |
| 2019-03-27 | $25.47 | $37.90 | 572,400 | — | — |
| 2019-03-26 | $25.32 | $37.67 | 711,100 | — | — |
| 2019-03-25 | $25.05 | $37.27 | 577,400 | — | — |
| 2019-03-22 | $24.88 | $37.02 | 2,167,300 | — | — |
| 2019-03-21 | $26.15 | $38.91 | 2,698,100 | — | — |
| 2019-03-20 | $26.00 | $38.68 | 723,700 | — | — |
| 2019-03-19 | $25.95 | $38.61 | 844,300 | — | — |
| 2019-03-18 | $26.01 | $38.70 | 2,031,000 | — | — |
| 2019-03-15 | $25.47 | $37.90 | 6,071,700 | — | — |
| 2019-03-14 | $25.20 | $37.49 | 1,098,900 | — | — |
| 2019-03-13 | $25.29 | $37.63 | 1,902,400 | — | — |
| 2019-03-12 | $25.90 | $38.54 | 1,801,800 | — | — |
| 2019-03-11 | $25.67 | $38.19 | 2,312,900 | — | — |
| 2019-03-08 | $25.71 | $38.25 | 1,697,500 | — | — |
| 2019-03-07 | $26.49 | $39.41 | 1,840,900 | — | — |
| 2019-03-06 | $27.99 | $41.65 | 799,200 | — | — |
| 2019-03-05 | $28.70 | $42.70 | 949,600 | — | — |
| 2019-03-04 | $29.17 | $43.40 | 861,900 | — | — |
| 2019-03-01 | $28.99 | $43.13 | 927,500 | — | — |
| 2019-02-28 | $28.63 | $42.60 | 752,900 | — | — |
| 2019-02-27 | $29.24 | $43.50 | 644,500 | — | — |
| 2019-02-26 | $29.14 | $43.36 | 718,700 | — | — |
| 2019-02-25 | $29.26 | $43.53 | 1,398,300 | — | — |
| 2019-02-22 | $28.89 | $42.98 | 866,500 | — | — |
| 2019-02-21 | $28.69 | $42.69 | 917,000 | — | — |
| 2019-02-20 | $29.16 | $43.39 | 1,885,700 | — | — |
| 2019-02-19 | $28.47 | $42.36 | 1,440,800 | — | — |
| 2019-02-15 | $27.92 | $41.54 | 1,237,300 | — | — |
| 2019-02-14 | $27.64 | $41.12 | 1,156,000 | — | — |
| 2019-02-13 | $27.84 | $41.42 | 1,074,000 | — | — |
| 2019-02-12 | $27.78 | $41.33 | 1,166,000 | — | — |
| 2019-02-11 | $27.23 | $40.51 | 1,557,200 | — | — |
| 2019-02-08 | $26.79 | $39.86 | 1,425,300 | — | — |
| 2019-02-07 | $27.29 | $40.60 | 1,117,400 | — | — |
| 2019-02-06 | $27.57 | $41.02 | 815,200 | — | — |
| 2019-02-05 | $27.50 | $40.92 | 773,500 | — | — |
| 2019-02-04 | $27.73 | $41.26 | 839,300 | — | — |
| 2019-02-01 | $27.56 | $41.01 | 897,300 | — | — |
| 2019-01-31 | $27.39 | $40.75 | 1,415,700 | — | — |
| 2019-01-30 | $27.27 | $40.57 | 1,764,300 | — | — |
| 2019-01-29 | $26.04 | $38.74 | 1,209,900 | — | — |
| 2019-01-28 | $26.54 | $39.49 | 1,231,800 | — | — |
| 2019-01-25 | $26.63 | $39.62 | 1,495,600 | — | — |
| 2019-01-24 | $25.64 | $38.15 | 1,405,700 | — | — |
| 2019-01-23 | $26.44 | $39.34 | 3,721,600 | — | — |
| 2019-01-22 | $25.60 | $38.09 | 5,797,400 | — | — |
| 2019-01-18 | $25.47 | $37.90 | 1,945,900 | — | — |
| 2019-01-17 | $24.98 | $37.17 | 1,156,700 | — | — |
| 2019-01-16 | $24.64 | $36.66 | 1,057,900 | — | — |
| 2019-01-15 | $24.41 | $36.32 | 1,303,900 | — | — |
| 2019-01-14 | $24.50 | $36.45 | 1,117,700 | — | — |
| 2019-01-11 | $24.79 | $36.88 | 1,041,600 | — | — |
| 2019-01-10 | $24.34 | $36.21 | 5,538,000 | — | — |
| 2019-01-09 | $24.76 | $36.84 | 3,708,000 | — | — |
| 2019-01-08 | $23.30 | $34.67 | 2,153,800 | — | — |
| 2019-01-07 | $22.60 | $33.63 | 2,013,500 | — | — |
| 2019-01-04 | $22.61 | $33.64 | 1,746,500 | — | — |
| 2019-01-03 | $21.43 | $31.88 | 1,155,300 | — | — |
| 2019-01-02 | $22.35 | $33.25 | 1,434,600 | — | — |