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
- 1985-02-13 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 | $18.59 | $25.22 | 9,210,900 | — | — |
| 2019-12-30 | $18.61 | $25.25 | 9,560,900 | — | — |
| 2019-12-27 | $18.37 | $24.92 | 9,047,000 | — | — |
| 2019-12-26 | $18.36 | $24.91 | 9,372,500 | — | — |
| 2019-12-24 | $18.31 | $24.84 | 8,174,000 | — | — |
| 2019-12-23 | $17.76 | $24.09 | 8,634,100 | — | — |
| 2019-12-20 | $17.45 | $23.67 | 9,077,300 | — | — |
| 2019-12-19 | $17.71 | $24.02 | 8,380,700 | — | — |
| 2019-12-18 | $17.93 | $24.32 | 15,938,800 | — | — |
| 2019-12-17 | $17.39 | $23.59 | 9,722,100 | — | — |
| 2019-12-16 | $17.42 | $23.63 | 7,813,400 | — | — |
| 2019-12-13 | $17.58 | $23.85 | 10,721,200 | — | — |
| 2019-12-12 | $17.56 | $23.82 | 12,194,100 | — | — |
| 2019-12-11 | $17.62 | $23.90 | 14,640,500 | — | — |
| 2019-12-10 | $17.14 | $23.25 | 12,644,500 | — | — |
| 2019-12-09 | $16.85 | $22.86 | 8,946,600 | — | — |
| 2019-12-06 | $16.89 | $22.91 | 8,180,600 | — | — |
| 2019-12-05 | $17.16 | $23.28 | 8,687,700 | — | — |
| 2019-12-04 | $17.03 | $23.10 | 10,131,000 | — | — |
| 2019-12-03 | $17.28 | $23.44 | 16,549,400 | — | — |
| 2019-12-02 | $16.89 | $22.91 | 11,605,300 | — | — |
| 2019-11-29 | $16.80 | $22.79 | 5,515,900 | — | — |
| 2019-11-27 | $16.70 | $22.59 | 6,520,400 | — | — |
| 2019-11-26 | $16.86 | $22.80 | 10,096,300 | — | — |
| 2019-11-25 | $16.43 | $22.22 | 8,661,200 | — | — |
| 2019-11-22 | $16.49 | $22.30 | 7,212,200 | — | — |
| 2019-11-21 | $16.64 | $22.51 | 10,660,700 | — | — |
| 2019-11-20 | $16.99 | $22.98 | 10,160,800 | — | — |
| 2019-11-19 | $17.05 | $23.06 | 9,453,500 | — | — |
| 2019-11-18 | $16.89 | $22.84 | 12,226,300 | — | — |
| 2019-11-15 | $16.57 | $22.41 | 7,947,800 | — | — |
| 2019-11-14 | $16.66 | $22.53 | 8,306,300 | — | — |
| 2019-11-13 | $16.66 | $22.53 | 12,264,100 | — | — |
| 2019-11-12 | $16.44 | $22.23 | 11,934,900 | — | — |
| 2019-11-11 | $16.38 | $22.15 | 9,757,300 | — | — |
| 2019-11-08 | $16.37 | $22.14 | 14,316,000 | — | — |
| 2019-11-07 | $16.36 | $22.13 | 15,795,300 | — | — |
| 2019-11-06 | $16.90 | $22.86 | 13,262,200 | — | — |
| 2019-11-05 | $16.54 | $22.37 | 18,002,900 | — | — |
| 2019-11-04 | $16.64 | $22.51 | 12,562,000 | — | — |
| 2019-11-01 | $17.01 | $23.01 | 12,848,800 | — | — |
| 2019-10-31 | $17.36 | $23.48 | 13,051,200 | — | — |
| 2019-10-30 | $17.05 | $23.06 | 11,504,000 | — | — |
| 2019-10-29 | $16.77 | $22.68 | 8,695,500 | — | — |
| 2019-10-28 | $16.72 | $22.61 | 10,432,600 | — | — |
| 2019-10-25 | $17.20 | $23.26 | 9,809,000 | — | — |
| 2019-10-24 | $17.17 | $23.22 | 14,535,200 | — | — |
| 2019-10-23 | $16.57 | $22.41 | 10,640,400 | — | — |
| 2019-10-22 | $16.60 | $22.45 | 12,495,000 | — | — |
| 2019-10-21 | $16.83 | $22.76 | 8,589,100 | — | — |
| 2019-10-18 | $17.19 | $23.25 | 8,293,900 | — | — |
| 2019-10-17 | $17.09 | $23.11 | 9,878,900 | — | — |
| 2019-10-16 | $16.94 | $22.91 | 10,243,500 | — | — |
| 2019-10-15 | $16.66 | $22.53 | 17,788,300 | — | — |
| 2019-10-14 | $17.10 | $23.13 | 7,369,500 | — | — |
| 2019-10-11 | $17.00 | $22.99 | 19,555,700 | — | — |
| 2019-10-10 | $17.91 | $24.22 | 14,575,500 | — | — |
| 2019-10-09 | $17.87 | $24.17 | 8,088,800 | — | — |
| 2019-10-08 | $18.06 | $24.43 | 10,774,500 | — | — |
| 2019-10-07 | $17.62 | $23.83 | 8,098,000 | — | — |
| 2019-10-04 | $17.75 | $24.01 | 11,481,800 | — | — |
| 2019-10-03 | $17.26 | $23.34 | 14,868,000 | — | — |
| 2019-10-02 | $17.37 | $23.49 | 18,387,000 | — | — |
| 2019-10-01 | $17.22 | $23.29 | 17,963,300 | — | — |
| 2019-09-30 | $17.33 | $23.44 | 14,847,500 | — | — |
| 2019-09-27 | $17.73 | $23.98 | 13,239,600 | — | — |
| 2019-09-26 | $18.10 | $24.48 | 8,714,200 | — | — |
| 2019-09-25 | $18.18 | $24.59 | 13,268,100 | — | — |
| 2019-09-24 | $18.81 | $25.44 | 15,868,600 | — | — |
| 2019-09-23 | $18.60 | $25.16 | 13,556,200 | — | — |
| 2019-09-20 | $18.43 | $24.93 | 19,547,000 | — | — |
| 2019-09-19 | $18.30 | $24.75 | 17,436,100 | — | — |
| 2019-09-18 | $17.64 | $23.86 | 17,125,400 | — | — |
| 2019-09-17 | $18.02 | $24.37 | 22,775,200 | — | — |
| 2019-09-16 | $17.10 | $23.13 | 20,107,700 | — | — |
| 2019-09-13 | $17.23 | $23.30 | 23,079,800 | — | — |
| 2019-09-12 | $17.13 | $23.17 | 21,635,600 | — | — |
| 2019-09-11 | $17.34 | $23.45 | 16,398,700 | — | — |
| 2019-09-10 | $17.25 | $23.33 | 17,985,900 | — | — |
| 2019-09-09 | $17.41 | $23.55 | 20,406,100 | — | — |
| 2019-09-06 | $17.87 | $24.17 | 25,964,100 | — | — |
| 2019-09-05 | $18.40 | $24.89 | 29,138,400 | — | — |
| 2019-09-04 | $19.87 | $26.87 | 12,606,100 | — | — |
| 2019-09-03 | $19.42 | $26.27 | 19,724,200 | — | — |
| 2019-08-30 | $19.38 | $26.21 | 13,907,800 | — | — |
| 2019-08-29 | $19.28 | $26.08 | 21,123,100 | — | — |
| 2019-08-28 | $19.94 | $26.91 | 18,486,800 | — | — |
| 2019-08-27 | $19.77 | $26.68 | 19,094,900 | — | — |
| 2019-08-26 | $19.24 | $25.97 | 13,719,500 | — | — |
| 2019-08-23 | $19.14 | $25.83 | 18,236,700 | — | — |
| 2019-08-22 | $18.74 | $25.29 | 10,077,000 | — | — |
| 2019-08-21 | $18.64 | $25.16 | 10,335,300 | — | — |
| 2019-08-20 | $18.69 | $25.23 | 13,833,800 | — | — |
| 2019-08-19 | $18.10 | $24.43 | 23,456,900 | — | — |
| 2019-08-16 | $18.39 | $24.82 | 17,414,100 | — | — |
| 2019-08-15 | $18.39 | $24.82 | 13,567,300 | — | — |
| 2019-08-14 | $18.18 | $24.54 | 19,007,200 | — | — |
| 2019-08-13 | $18.11 | $24.44 | 24,836,800 | — | — |
| 2019-08-12 | $17.96 | $24.24 | 17,441,200 | — | — |
| 2019-08-09 | $18.14 | $24.48 | 13,364,800 | — | — |
| 2019-08-08 | $18.19 | $24.55 | 18,423,300 | — | — |
| 2019-08-07 | $18.05 | $24.36 | 24,740,400 | — | — |
| 2019-08-06 | $17.57 | $23.72 | 14,784,100 | — | — |
| 2019-08-05 | $17.59 | $23.74 | 25,872,400 | — | — |
| 2019-08-02 | $16.91 | $22.82 | 13,351,400 | — | — |
| 2019-08-01 | $16.95 | $22.88 | 24,866,200 | — | — |
| 2019-07-31 | $16.26 | $21.95 | 33,657,800 | — | — |
| 2019-07-30 | $17.01 | $22.96 | 14,595,200 | — | — |
| 2019-07-29 | $17.21 | $23.23 | 12,651,900 | — | — |
| 2019-07-26 | $17.06 | $23.03 | 11,356,000 | — | — |
| 2019-07-25 | $17.04 | $23.00 | 15,720,300 | — | — |
| 2019-07-24 | $17.35 | $23.42 | 11,156,600 | — | — |
| 2019-07-23 | $17.29 | $23.34 | 15,282,600 | — | — |
| 2019-07-22 | $17.34 | $23.40 | 14,146,800 | — | — |
| 2019-07-19 | $17.21 | $23.23 | 24,499,300 | — | — |
| 2019-07-18 | $17.22 | $23.24 | 23,548,300 | — | — |
| 2019-07-17 | $16.71 | $22.55 | 17,923,800 | — | — |
| 2019-07-16 | $16.11 | $21.74 | 11,751,400 | — | — |
| 2019-07-15 | $16.34 | $22.06 | 11,321,700 | — | — |
| 2019-07-12 | $16.51 | $22.28 | 11,436,800 | — | — |
| 2019-07-11 | $16.39 | $22.12 | 15,834,300 | — | — |
| 2019-07-10 | $16.52 | $22.30 | 18,622,700 | — | — |
| 2019-07-09 | $16.05 | $21.66 | 11,957,400 | — | — |
| 2019-07-08 | $15.86 | $21.41 | 11,664,400 | — | — |
| 2019-07-05 | $15.80 | $21.33 | 15,577,600 | — | — |
| 2019-07-03 | $15.88 | $21.43 | 10,343,200 | — | — |
| 2019-07-02 | $15.59 | $21.04 | 20,287,000 | — | — |
| 2019-07-01 | $14.99 | $20.23 | 21,408,600 | — | — |
| 2019-06-28 | $15.77 | $21.29 | 11,320,500 | — | — |
| 2019-06-27 | $15.70 | $21.19 | 20,579,600 | — | — |
| 2019-06-26 | $15.86 | $21.41 | 20,379,200 | — | — |
| 2019-06-25 | $16.01 | $21.61 | 29,053,900 | — | — |
| 2019-06-24 | $16.24 | $21.92 | 28,200,600 | — | — |
| 2019-06-21 | $15.60 | $21.06 | 26,988,900 | — | — |
| 2019-06-20 | $15.30 | $20.65 | 31,598,900 | — | — |
| 2019-06-19 | $14.48 | $19.54 | 22,488,300 | — | — |
| 2019-06-18 | $14.37 | $19.40 | 19,722,100 | — | — |
| 2019-06-17 | $14.15 | $19.10 | 12,948,800 | — | — |
| 2019-06-14 | $13.90 | $18.76 | 14,865,000 | — | — |
| 2019-06-13 | $13.86 | $18.71 | 11,794,400 | — | — |
| 2019-06-12 | $13.73 | $18.53 | 16,699,700 | — | — |
| 2019-06-11 | $13.55 | $18.29 | 10,275,100 | — | — |
| 2019-06-10 | $13.45 | $18.15 | 9,088,700 | — | — |
| 2019-06-07 | $13.54 | $18.28 | 16,418,200 | — | — |
| 2019-06-06 | $13.51 | $18.24 | 20,800,800 | — | — |
| 2019-06-05 | $13.23 | $17.86 | 18,005,200 | — | — |
| 2019-06-04 | $13.21 | $17.83 | 14,788,000 | — | — |
| 2019-06-03 | $13.09 | $17.67 | 25,227,100 | — | — |
| 2019-05-31 | $12.42 | $16.76 | 18,191,900 | — | — |
| 2019-05-30 | $11.79 | $15.91 | 9,274,600 | — | — |
| 2019-05-29 | $11.75 | $15.81 | 11,073,100 | — | — |
| 2019-05-28 | $11.74 | $15.79 | 10,656,200 | — | — |
| 2019-05-24 | $11.95 | $16.07 | 11,025,500 | — | — |
| 2019-05-23 | $11.96 | $16.09 | 13,787,100 | — | — |
| 2019-05-22 | $11.94 | $16.06 | 12,847,100 | — | — |
| 2019-05-21 | $12.12 | $16.30 | 11,404,500 | — | — |
| 2019-05-20 | $12.20 | $16.41 | 6,608,300 | — | — |
| 2019-05-17 | $12.22 | $16.44 | 11,471,500 | — | — |
| 2019-05-16 | $12.18 | $16.38 | 13,565,900 | — | — |
| 2019-05-15 | $12.50 | $16.81 | 11,132,600 | — | — |
| 2019-05-14 | $12.46 | $16.76 | 12,208,100 | — | — |
| 2019-05-13 | $12.31 | $16.56 | 14,893,700 | — | — |
| 2019-05-10 | $12.00 | $16.14 | 14,267,000 | — | — |
| 2019-05-09 | $12.37 | $16.64 | 10,320,100 | — | — |
| 2019-05-08 | $12.57 | $16.91 | 14,912,200 | — | — |
| 2019-05-07 | $12.72 | $17.11 | 12,885,400 | — | — |
| 2019-05-06 | $12.60 | $16.95 | 6,686,200 | — | — |
| 2019-05-03 | $12.59 | $16.94 | 11,576,700 | — | — |
| 2019-05-02 | $12.51 | $16.83 | 13,998,700 | — | — |
| 2019-05-01 | $12.59 | $16.94 | 22,019,400 | — | — |
| 2019-04-30 | $12.72 | $17.11 | 13,161,400 | — | — |
| 2019-04-29 | $12.66 | $17.03 | 9,051,700 | — | — |
| 2019-04-26 | $13.00 | $17.49 | 6,745,900 | — | — |
| 2019-04-25 | $12.84 | $17.27 | 14,148,800 | — | — |
| 2019-04-24 | $12.83 | $17.26 | 8,761,800 | — | — |
| 2019-04-23 | $12.81 | $17.23 | 10,054,800 | — | — |
| 2019-04-22 | $12.97 | $17.45 | 7,143,700 | — | — |
| 2019-04-18 | $13.22 | $17.78 | 8,834,600 | — | — |
| 2019-04-17 | $13.20 | $17.76 | 13,455,900 | — | — |
| 2019-04-16 | $13.29 | $17.88 | 11,554,700 | — | — |
| 2019-04-15 | $13.63 | $18.33 | 12,427,600 | — | — |
| 2019-04-12 | $13.42 | $18.05 | 11,987,200 | — | — |
| 2019-04-11 | $13.45 | $18.09 | 11,055,400 | — | — |
| 2019-04-10 | $13.59 | $18.28 | 10,914,600 | — | — |
| 2019-04-09 | $13.72 | $18.46 | 9,464,400 | — | — |
| 2019-04-08 | $13.52 | $18.19 | 7,690,800 | — | — |
| 2019-04-05 | $13.49 | $18.15 | 7,054,000 | — | — |
| 2019-04-04 | $13.56 | $18.24 | 9,906,700 | — | — |
| 2019-04-03 | $13.30 | $17.89 | 11,674,900 | — | — |
| 2019-04-02 | $13.46 | $18.11 | 14,418,600 | — | — |
| 2019-04-01 | $13.44 | $18.08 | 16,590,400 | — | — |
| 2019-03-29 | $13.71 | $18.44 | 11,198,100 | — | — |
| 2019-03-28 | $13.88 | $18.67 | 15,918,100 | — | — |
| 2019-03-27 | $14.25 | $19.17 | 13,092,900 | — | — |
| 2019-03-26 | $14.50 | $19.50 | 21,072,500 | — | — |
| 2019-03-25 | $14.27 | $19.20 | 28,809,200 | — | — |
| 2019-03-22 | $13.67 | $18.39 | 22,320,100 | — | — |
| 2019-03-21 | $13.28 | $17.86 | 17,031,300 | — | — |
| 2019-03-20 | $13.11 | $17.64 | 15,814,900 | — | — |
| 2019-03-19 | $12.84 | $17.27 | 9,858,800 | — | — |
| 2019-03-18 | $12.95 | $17.42 | 12,457,600 | — | — |
| 2019-03-15 | $13.00 | $17.49 | 25,960,200 | — | — |
| 2019-03-14 | $13.11 | $17.64 | 10,409,800 | — | — |
| 2019-03-13 | $13.35 | $17.96 | 13,638,400 | — | — |
| 2019-03-12 | $13.23 | $17.80 | 13,550,500 | — | — |
| 2019-03-11 | $13.18 | $17.73 | 25,710,900 | — | — |
| 2019-03-08 | $12.93 | $17.39 | 17,763,700 | — | — |
| 2019-03-07 | $12.63 | $16.99 | 12,757,500 | — | — |
| 2019-03-06 | $12.40 | $16.68 | 13,306,100 | — | — |
| 2019-03-05 | $12.70 | $17.08 | 11,031,600 | — | — |
| 2019-03-04 | $12.51 | $16.83 | 13,053,000 | — | — |
| 2019-03-01 | $12.31 | $16.56 | 14,306,900 | — | — |
| 2019-02-28 | $12.64 | $17.00 | 11,025,400 | — | — |
| 2019-02-27 | $12.50 | $16.81 | 20,619,200 | — | — |
| 2019-02-26 | $12.59 | $16.94 | 23,533,900 | — | — |
| 2019-02-25 | $12.61 | $16.96 | 24,918,500 | — | — |
| 2019-02-22 | $13.04 | $17.54 | 19,355,600 | — | — |
| 2019-02-21 | $13.32 | $17.92 | 22,343,000 | — | — |
| 2019-02-20 | $13.76 | $18.51 | 28,876,700 | — | — |
| 2019-02-19 | $13.55 | $18.23 | 22,809,000 | — | — |
| 2019-02-15 | $12.95 | $17.42 | 12,375,800 | — | — |
| 2019-02-14 | $12.91 | $17.37 | 14,555,300 | — | — |
| 2019-02-13 | $12.82 | $17.25 | 24,615,400 | — | — |
| 2019-02-12 | $13.37 | $17.98 | 12,337,100 | — | — |
| 2019-02-11 | $13.43 | $18.07 | 11,737,300 | — | — |
| 2019-02-08 | $13.62 | $18.32 | 14,309,700 | — | — |
| 2019-02-07 | $13.34 | $17.94 | 14,888,700 | — | — |
| 2019-02-06 | $13.24 | $17.81 | 11,835,200 | — | — |
| 2019-02-05 | $13.36 | $17.97 | 8,722,300 | — | — |
| 2019-02-04 | $13.35 | $17.96 | 11,307,900 | — | — |
| 2019-02-01 | $13.25 | $17.82 | 12,580,200 | — | — |
| 2019-01-31 | $13.39 | $18.01 | 20,388,900 | — | — |
| 2019-01-30 | $13.05 | $17.55 | 17,994,100 | — | — |
| 2019-01-29 | $12.93 | $17.39 | 18,753,300 | — | — |
| 2019-01-28 | $12.34 | $16.60 | 12,814,500 | — | — |
| 2019-01-25 | $12.25 | $16.48 | 13,463,800 | — | — |
| 2019-01-24 | $11.85 | $15.94 | 11,714,800 | — | — |
| 2019-01-23 | $11.77 | $15.83 | 9,707,400 | — | — |
| 2019-01-22 | $11.78 | $15.85 | 15,022,400 | — | — |
| 2019-01-18 | $11.79 | $15.86 | 13,766,700 | — | — |
| 2019-01-17 | $11.90 | $16.01 | 8,604,500 | — | — |
| 2019-01-16 | $11.85 | $15.94 | 10,685,000 | — | — |
| 2019-01-15 | $11.86 | $15.95 | 15,370,200 | — | — |
| 2019-01-14 | $12.30 | $16.55 | 16,571,500 | — | — |
| 2019-01-11 | $12.44 | $16.73 | 14,400,600 | — | — |
| 2019-01-10 | $12.36 | $16.63 | 12,478,800 | — | — |
| 2019-01-09 | $12.45 | $16.75 | 15,226,500 | — | — |
| 2019-01-08 | $12.34 | $16.60 | 26,759,600 | — | — |
| 2019-01-07 | $12.92 | $17.38 | 12,280,400 | — | — |
| 2019-01-04 | $13.09 | $17.61 | 17,190,100 | — | — |
| 2019-01-03 | $13.00 | $17.49 | 19,135,900 | — | — |
| 2019-01-02 | $13.10 | $17.62 | 16,483,400 | — | — |