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
- 1980-03-17 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 | $22.31 | $98.50 | 183,565 | — | — |
| 2019-12-30 | $22.53 | $99.49 | 154,620 | — | — |
| 2019-12-27 | $22.52 | $99.45 | 324,527 | — | — |
| 2019-12-26 | $22.59 | $99.73 | 267,014 | — | — |
| 2019-12-24 | $22.59 | $99.73 | 93,349 | — | — |
| 2019-12-23 | $22.72 | $100.33 | 238,446 | — | — |
| 2019-12-20 | $22.76 | $100.51 | 1,433,181 | — | — |
| 2019-12-19 | $22.42 | $98.99 | 324,402 | — | — |
| 2019-12-18 | $23.15 | $102.24 | 513,354 | — | — |
| 2019-12-17 | $22.95 | $101.36 | 342,821 | — | — |
| 2019-12-16 | $23.10 | $101.99 | 426,897 | — | — |
| 2019-12-13 | $23.35 | $103.12 | 274,282 | — | — |
| 2019-12-12 | $23.62 | $104.28 | 262,253 | — | — |
| 2019-12-11 | $23.42 | $103.43 | 186,948 | — | — |
| 2019-12-10 | $23.41 | $103.36 | 183,940 | — | — |
| 2019-12-09 | $23.50 | $103.79 | 385,047 | — | — |
| 2019-12-06 | $23.97 | $105.87 | 221,781 | — | — |
| 2019-12-05 | $23.37 | $103.19 | 228,046 | — | — |
| 2019-12-04 | $22.89 | $101.07 | 341,317 | — | — |
| 2019-12-03 | $22.89 | $101.07 | 212,133 | — | — |
| 2019-12-02 | $22.81 | $100.72 | 237,819 | — | — |
| 2019-11-29 | $23.26 | $102.73 | 74,929 | — | — |
| 2019-11-27 | $23.92 | $105.62 | 138,331 | — | — |
| 2019-11-26 | $23.85 | $105.34 | 142,216 | — | — |
| 2019-11-25 | $23.62 | $104.32 | 214,012 | — | — |
| 2019-11-22 | $23.06 | $101.81 | 250,851 | — | — |
| 2019-11-21 | $23.58 | $104.10 | 179,806 | — | — |
| 2019-11-20 | $24.04 | $106.15 | 271,901 | — | — |
| 2019-11-19 | $24.34 | $107.49 | 174,919 | — | — |
| 2019-11-18 | $23.85 | $105.34 | 171,160 | — | — |
| 2019-11-15 | $24.48 | $108.09 | 120,539 | — | — |
| 2019-11-14 | $24.36 | $107.56 | 149,358 | — | — |
| 2019-11-13 | $23.81 | $105.13 | 184,316 | — | — |
| 2019-11-12 | $24.76 | $109.32 | 217,897 | — | — |
| 2019-11-11 | $24.84 | $109.67 | 147,979 | — | — |
| 2019-11-08 | $24.80 | $109.50 | 216,017 | — | — |
| 2019-11-07 | $24.67 | $108.93 | 292,450 | — | — |
| 2019-11-06 | $25.02 | $110.48 | 243,959 | — | — |
| 2019-11-05 | $25.14 | $111.01 | 561,595 | — | — |
| 2019-11-04 | $24.80 | $109.53 | 478,646 | — | — |
| 2019-11-01 | $24.86 | $109.78 | 311,746 | — | — |
| 2019-10-31 | $23.10 | $101.99 | 708,070 | — | — |
| 2019-10-30 | $22.77 | $100.54 | 461,104 | — | — |
| 2019-10-29 | $23.34 | $103.08 | 714,210 | — | — |
| 2019-10-28 | $23.46 | $103.58 | 317,886 | — | — |
| 2019-10-25 | $23.98 | $105.90 | 176,297 | — | — |
| 2019-10-24 | $23.67 | $104.53 | 219,150 | — | — |
| 2019-10-23 | $23.50 | $103.79 | 282,927 | — | — |
| 2019-10-22 | $23.19 | $102.41 | 442,309 | — | — |
| 2019-10-21 | $23.15 | $102.24 | 244,836 | — | — |
| 2019-10-18 | $23.49 | $103.72 | 202,610 | — | — |
| 2019-10-17 | $24.27 | $107.17 | 265,385 | — | — |
| 2019-10-16 | $24.21 | $106.89 | 223,159 | — | — |
| 2019-10-15 | $23.85 | $105.34 | 136,076 | — | — |
| 2019-10-14 | $23.47 | $103.65 | 115,151 | — | — |
| 2019-10-11 | $23.59 | $104.17 | 240,952 | — | — |
| 2019-10-10 | $23.10 | $101.99 | 129,686 | — | — |
| 2019-10-09 | $22.98 | $101.50 | 100,365 | — | — |
| 2019-10-08 | $22.75 | $100.44 | 169,531 | — | — |
| 2019-10-07 | $23.30 | $102.87 | 444,439 | — | — |
| 2019-10-04 | $23.47 | $103.65 | 227,545 | — | — |
| 2019-10-03 | $22.63 | $99.91 | 208,750 | — | — |
| 2019-10-02 | $22.59 | $99.73 | 225,916 | — | — |
| 2019-10-01 | $23.26 | $102.69 | 207,372 | — | — |
| 2019-09-30 | $23.45 | $103.54 | 349,587 | — | — |
| 2019-09-27 | $23.14 | $102.20 | 282,426 | — | — |
| 2019-09-26 | $23.06 | $101.85 | 226,167 | — | — |
| 2019-09-25 | $23.66 | $104.49 | 305,481 | — | — |
| 2019-09-24 | $23.98 | $105.90 | 261,125 | — | — |
| 2019-09-23 | $24.45 | $107.98 | 366,503 | — | — |
| 2019-09-20 | $24.89 | $109.92 | 1,803,443 | — | — |
| 2019-09-19 | $25.47 | $112.49 | 310,493 | — | — |
| 2019-09-18 | $25.75 | $113.73 | 432,661 | — | — |
| 2019-09-17 | $24.88 | $109.85 | 201,733 | — | — |
| 2019-09-16 | $24.91 | $109.99 | 304,855 | — | — |
| 2019-09-13 | $24.82 | $109.60 | 489,171 | — | — |
| 2019-09-12 | $23.80 | $105.09 | 300,344 | — | — |
| 2019-09-11 | $23.58 | $104.14 | 308,489 | — | — |
| 2019-09-10 | $22.64 | $99.98 | 275,911 | — | — |
| 2019-09-09 | $21.97 | $97.02 | 257,993 | — | — |
| 2019-09-06 | $22.00 | $97.13 | 234,311 | — | — |
| 2019-09-05 | $22.49 | $99.31 | 309,491 | — | — |
| 2019-09-04 | $21.95 | $96.92 | 294,706 | — | — |
| 2019-09-03 | $22.01 | $97.20 | 384,420 | — | — |
| 2019-08-30 | $21.96 | $96.95 | 459,851 | — | — |
| 2019-08-29 | $22.27 | $98.32 | 324,778 | — | — |
| 2019-08-28 | $21.77 | $96.14 | 548,438 | — | — |
| 2019-08-27 | $21.47 | $94.80 | 376,025 | — | — |
| 2019-08-26 | $21.97 | $97.02 | 586,404 | — | — |
| 2019-08-23 | $22.09 | $97.55 | 581,893 | — | — |
| 2019-08-22 | $22.17 | $97.90 | 390,310 | — | — |
| 2019-08-21 | $21.97 | $97.02 | 405,721 | — | — |
| 2019-08-20 | $21.35 | $94.27 | 452,082 | — | — |
| 2019-08-19 | $21.10 | $93.18 | 318,387 | — | — |
| 2019-08-16 | $21.15 | $93.39 | 310,869 | — | — |
| 2019-08-15 | $21.08 | $93.07 | 312,999 | — | — |
| 2019-08-14 | $20.81 | $91.91 | 736,639 | — | — |
| 2019-08-13 | $21.52 | $95.05 | 630,635 | — | — |
| 2019-08-12 | $20.86 | $92.12 | 387,929 | — | — |
| 2019-08-09 | $21.96 | $96.95 | 436,295 | — | — |
| 2019-08-08 | $22.64 | $99.98 | 537,913 | — | — |
| 2019-08-07 | $22.06 | $97.41 | 565,604 | — | — |
| 2019-08-06 | $21.72 | $95.89 | 815,327 | — | — |
| 2019-08-05 | $22.35 | $98.68 | 1,404,237 | — | — |
| 2019-08-02 | $28.38 | $125.32 | 268,267 | — | — |
| 2019-08-01 | $28.83 | $127.29 | 280,547 | — | — |
| 2019-07-31 | $29.40 | $129.83 | 250,725 | — | — |
| 2019-07-30 | $29.87 | $131.91 | 164,770 | — | — |
| 2019-07-29 | $29.75 | $131.38 | 365,751 | — | — |
| 2019-07-26 | $30.18 | $133.28 | 283,429 | — | — |
| 2019-07-25 | $30.49 | $134.66 | 218,022 | — | — |
| 2019-07-24 | $30.53 | $134.84 | 694,663 | — | — |
| 2019-07-23 | $30.33 | $133.92 | 373,770 | — | — |
| 2019-07-22 | $30.07 | $132.79 | 325,529 | — | — |
| 2019-07-19 | $30.26 | $133.60 | 284,306 | — | — |
| 2019-07-18 | $30.33 | $133.92 | 278,542 | — | — |
| 2019-07-17 | $30.43 | $134.38 | 169,907 | — | — |
| 2019-07-16 | $30.81 | $136.07 | 252,981 | — | — |
| 2019-07-15 | $30.90 | $136.46 | 249,222 | — | — |
| 2019-07-12 | $31.12 | $137.41 | 338,937 | — | — |
| 2019-07-11 | $30.49 | $134.62 | 217,145 | — | — |
| 2019-07-10 | $31.08 | $137.23 | 295,708 | — | — |
| 2019-07-09 | $31.60 | $139.52 | 388,806 | — | — |
| 2019-07-08 | $31.80 | $140.40 | 285,308 | — | — |
| 2019-07-05 | $32.62 | $144.03 | 331,168 | — | — |
| 2019-07-03 | $32.73 | $144.53 | 214,639 | — | — |
| 2019-07-02 | $32.72 | $144.49 | 199,979 | — | — |
| 2019-07-01 | $33.41 | $147.52 | 585,151 | — | — |
| 2019-06-28 | $32.10 | $141.74 | 1,369,780 | — | — |
| 2019-06-27 | $33.12 | $146.25 | 202,861 | — | — |
| 2019-06-26 | $32.55 | $143.72 | 642,413 | — | — |
| 2019-06-25 | $32.71 | $144.42 | 291,323 | — | — |
| 2019-06-24 | $32.25 | $142.41 | 493,807 | — | — |
| 2019-06-21 | $31.20 | $137.76 | 1,004,781 | — | — |
| 2019-06-20 | $30.98 | $136.81 | 464,237 | — | — |
| 2019-06-19 | $31.02 | $136.99 | 429,278 | — | — |
| 2019-06-18 | $31.20 | $137.76 | 297,838 | — | — |
| 2019-06-17 | $31.01 | $136.91 | 592,168 | — | — |
| 2019-06-14 | $31.52 | $139.17 | 698,923 | — | — |
| 2019-06-13 | $35.28 | $155.77 | 330,541 | — | — |
| 2019-06-12 | $34.60 | $152.77 | 229,424 | — | — |
| 2019-06-11 | $34.27 | $151.33 | 449,326 | — | — |
| 2019-06-10 | $33.74 | $148.97 | 301,848 | — | — |
| 2019-06-07 | $34.10 | $150.59 | 505,836 | — | — |
| 2019-06-06 | $34.92 | $154.18 | 263,255 | — | — |
| 2019-06-05 | $34.61 | $152.84 | 422,010 | — | — |
| 2019-06-04 | $33.04 | $145.90 | 247,718 | — | — |
| 2019-06-03 | $32.91 | $145.30 | 238,070 | — | — |
| 2019-05-31 | $32.46 | $143.33 | 193,338 | — | — |
| 2019-05-30 | $32.67 | $144.24 | 282,426 | — | — |
| 2019-05-29 | $32.51 | $143.54 | 656,572 | — | — |
| 2019-05-28 | $33.37 | $147.35 | 191,208 | — | — |
| 2019-05-24 | $33.03 | $145.87 | 392,314 | — | — |
| 2019-05-23 | $33.15 | $146.39 | 191,208 | — | — |
| 2019-05-22 | $33.97 | $150.02 | 169,155 | — | — |
| 2019-05-21 | $34.25 | $151.26 | 321,395 | — | — |
| 2019-05-20 | $33.46 | $147.73 | 252,354 | — | — |
| 2019-05-17 | $33.00 | $145.72 | 214,639 | — | — |
| 2019-05-16 | $33.58 | $148.26 | 306,108 | — | — |
| 2019-05-15 | $33.27 | $146.92 | 262,504 | — | — |
| 2019-05-14 | $32.23 | $142.34 | 329,414 | — | — |
| 2019-05-13 | $31.39 | $138.61 | 498,443 | — | — |
| 2019-05-10 | $31.50 | $139.10 | 565,103 | — | — |
| 2019-05-09 | $31.67 | $139.84 | 671,232 | — | — |
| 2019-05-08 | $30.53 | $134.80 | 727,617 | — | — |
| 2019-05-07 | $26.27 | $116.02 | 174,919 | — | — |
| 2019-05-06 | $26.70 | $117.88 | 131,816 | — | — |
| 2019-05-03 | $26.73 | $118.02 | 246,716 | — | — |
| 2019-05-02 | $26.25 | $115.91 | 90,341 | — | — |
| 2019-05-01 | $26.56 | $117.28 | 169,155 | — | — |
| 2019-04-30 | $26.61 | $117.50 | 179,680 | — | — |
| 2019-04-29 | $26.74 | $118.06 | 205,492 | — | — |
| 2019-04-26 | $26.44 | $116.76 | 60,144 | — | — |
| 2019-04-25 | $26.31 | $116.19 | 139,334 | — | — |
| 2019-04-24 | $26.35 | $116.37 | 249,848 | — | — |
| 2019-04-23 | $26.44 | $116.76 | 111,392 | — | — |
| 2019-04-22 | $25.74 | $113.65 | 146,350 | — | — |
| 2019-04-18 | $25.63 | $113.16 | 144,847 | — | — |
| 2019-04-17 | $25.29 | $111.68 | 187,699 | — | — |
| 2019-04-16 | $25.94 | $114.54 | 155,497 | — | — |
| 2019-04-15 | $25.90 | $114.36 | 77,811 | — | — |
| 2019-04-12 | $26.19 | $115.63 | 77,937 | — | — |
| 2019-04-11 | $26.19 | $115.63 | 69,166 | — | — |
| 2019-04-10 | $26.15 | $115.45 | 77,686 | — | — |
| 2019-04-09 | $25.97 | $114.68 | 112,519 | — | — |
| 2019-04-08 | $26.71 | $117.95 | 106,630 | — | — |
| 2019-04-05 | $26.67 | $117.78 | 174,418 | — | — |
| 2019-04-04 | $26.52 | $117.11 | 126,302 | — | — |
| 2019-04-03 | $26.26 | $115.98 | 149,984 | — | — |
| 2019-04-02 | $26.26 | $115.95 | 100,616 | — | — |
| 2019-04-01 | $26.54 | $117.18 | 363,871 | — | — |
| 2019-03-29 | $26.11 | $115.31 | 670,355 | — | — |
| 2019-03-28 | $25.21 | $111.33 | 164,268 | — | — |
| 2019-03-27 | $24.37 | $107.59 | 134,447 | — | — |
| 2019-03-26 | $24.64 | $108.79 | 155,873 | — | — |
| 2019-03-25 | $24.61 | $108.69 | 182,061 | — | — |
| 2019-03-22 | $24.23 | $106.99 | 114,650 | — | — |
| 2019-03-21 | $25.38 | $112.07 | 102,871 | — | — |
| 2019-03-20 | $25.04 | $110.55 | 105,377 | — | — |
| 2019-03-19 | $25.47 | $112.46 | 169,155 | — | — |
| 2019-03-18 | $25.87 | $114.25 | 259,120 | — | — |
| 2019-03-15 | $24.80 | $109.53 | 1,138,476 | — | — |
| 2019-03-14 | $25.34 | $111.89 | 245,337 | — | — |
| 2019-03-13 | $25.31 | $111.75 | 371,264 | — | — |
| 2019-03-12 | $24.85 | $109.74 | 327,409 | — | — |
| 2019-03-11 | $25.25 | $111.51 | 399,206 | — | — |
| 2019-03-08 | $25.82 | $114.01 | 120,664 | — | — |
| 2019-03-07 | $25.79 | $113.87 | 131,440 | — | — |
| 2019-03-06 | $25.89 | $114.32 | 118,910 | — | — |
| 2019-03-05 | $26.56 | $117.28 | 178,302 | — | — |
| 2019-03-04 | $26.84 | $118.52 | 335,303 | — | — |
| 2019-03-01 | $28.18 | $124.44 | 144,346 | — | — |
| 2019-02-28 | $28.71 | $126.76 | 115,527 | — | — |
| 2019-02-27 | $28.70 | $126.73 | 96,230 | — | — |
| 2019-02-26 | $28.61 | $126.34 | 203,111 | — | — |
| 2019-02-25 | $28.74 | $126.91 | 373,143 | — | — |
| 2019-02-22 | $27.96 | $123.49 | 192,336 | — | — |
| 2019-02-21 | $28.31 | $125.00 | 189,830 | — | — |
| 2019-02-20 | $27.53 | $121.58 | 117,782 | — | — |
| 2019-02-19 | $27.29 | $120.53 | 96,230 | — | — |
| 2019-02-15 | $26.94 | $118.98 | 160,635 | — | — |
| 2019-02-14 | $25.99 | $114.75 | 240,827 | — | — |
| 2019-02-13 | $26.99 | $119.19 | 111,392 | — | — |
| 2019-02-12 | $27.46 | $121.27 | 96,481 | — | — |
| 2019-02-11 | $27.13 | $119.82 | 198,851 | — | — |
| 2019-02-08 | $26.09 | $115.21 | 278,291 | — | — |
| 2019-02-07 | $25.69 | $113.44 | 84,202 | — | — |
| 2019-02-06 | $25.94 | $114.54 | 136,076 | — | — |
| 2019-02-05 | $25.67 | $113.37 | 254,108 | — | — |
| 2019-02-04 | $24.42 | $107.84 | 212,759 | — | — |
| 2019-02-01 | $24.35 | $107.52 | 84,202 | — | — |
| 2019-01-31 | $24.48 | $108.09 | 161,136 | — | — |
| 2019-01-30 | $24.54 | $108.37 | 86,206 | — | — |
| 2019-01-29 | $24.53 | $108.33 | 70,795 | — | — |
| 2019-01-28 | $24.32 | $107.38 | 64,655 | — | — |
| 2019-01-25 | $24.43 | $107.88 | 109,387 | — | — |
| 2019-01-24 | $24.45 | $107.98 | 103,999 | — | — |
| 2019-01-23 | $24.13 | $106.57 | 102,997 | — | — |
| 2019-01-22 | $23.82 | $105.20 | 154,871 | — | — |
| 2019-01-18 | $24.48 | $108.09 | 121,040 | — | — |
| 2019-01-17 | $24.21 | $106.89 | 112,645 | — | — |
| 2019-01-16 | $24.07 | $106.29 | 83,826 | — | — |
| 2019-01-15 | $24.43 | $107.88 | 54,130 | — | — |
| 2019-01-14 | $24.37 | $107.59 | 125,425 | — | — |
| 2019-01-11 | $24.76 | $109.36 | 99,864 | — | — |
| 2019-01-10 | $24.61 | $108.69 | 110,765 | — | — |
| 2019-01-09 | $24.72 | $109.14 | 91,845 | — | — |
| 2019-01-08 | $24.25 | $107.06 | 108,009 | — | — |
| 2019-01-07 | $23.95 | $105.76 | 302,975 | — | — |
| 2019-01-04 | $23.11 | $102.06 | 187,950 | — | — |
| 2019-01-03 | $22.79 | $100.62 | 174,042 | — | — |
| 2019-01-02 | $24.47 | $108.05 | 238,446 | — | — |