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
- 1993-06-11 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 | $22.62 | $29.32 | 182,000 | — | — |
| 2019-12-30 | $22.51 | $29.18 | 110,000 | — | — |
| 2019-12-27 | $22.51 | $29.18 | 79,600 | — | — |
| 2019-12-26 | $22.68 | $29.40 | 86,800 | — | — |
| 2019-12-24 | $22.83 | $29.59 | 35,600 | — | — |
| 2019-12-23 | $22.70 | $29.43 | 90,800 | — | — |
| 2019-12-20 | $22.87 | $29.65 | 262,800 | — | — |
| 2019-12-19 | $22.39 | $29.03 | 104,000 | — | — |
| 2019-12-18 | $22.94 | $29.73 | 92,800 | — | — |
| 2019-12-17 | $22.89 | $29.67 | 116,800 | — | — |
| 2019-12-16 | $22.67 | $29.38 | 168,000 | — | — |
| 2019-12-13 | $23.22 | $30.10 | 177,200 | — | — |
| 2019-12-12 | $22.84 | $29.60 | 211,200 | — | — |
| 2019-12-11 | $22.49 | $29.15 | 139,200 | — | — |
| 2019-12-10 | $22.24 | $28.83 | 205,200 | — | — |
| 2019-12-09 | $21.89 | $28.37 | 168,800 | — | — |
| 2019-12-06 | $21.45 | $27.81 | 380,400 | — | — |
| 2019-12-05 | $21.32 | $27.64 | 100,000 | — | — |
| 2019-12-04 | $21.62 | $28.02 | 192,000 | — | — |
| 2019-12-03 | $21.88 | $28.37 | 117,200 | — | — |
| 2019-12-02 | $21.79 | $28.24 | 235,600 | — | — |
| 2019-11-29 | $22.09 | $28.63 | 80,800 | — | — |
| 2019-11-27 | $22.01 | $28.53 | 81,600 | — | — |
| 2019-11-26 | $22.14 | $28.70 | 142,800 | — | — |
| 2019-11-25 | $22.03 | $28.55 | 80,400 | — | — |
| 2019-11-22 | $21.59 | $27.99 | 92,800 | — | — |
| 2019-11-21 | $21.88 | $28.36 | 105,200 | — | — |
| 2019-11-20 | $22.51 | $29.08 | 171,200 | — | — |
| 2019-11-19 | $22.56 | $29.14 | 81,600 | — | — |
| 2019-11-18 | $22.71 | $29.34 | 84,800 | — | — |
| 2019-11-15 | $22.85 | $29.52 | 131,600 | — | — |
| 2019-11-14 | $22.84 | $29.51 | 144,800 | — | — |
| 2019-11-13 | $22.72 | $29.35 | 157,600 | — | — |
| 2019-11-12 | $22.69 | $29.31 | 122,400 | — | — |
| 2019-11-11 | $22.45 | $29.00 | 105,200 | — | — |
| 2019-11-08 | $23.00 | $29.71 | 171,200 | — | — |
| 2019-11-07 | $23.69 | $30.60 | 292,800 | — | — |
| 2019-11-06 | $23.44 | $30.28 | 436,000 | — | — |
| 2019-11-05 | $21.54 | $27.83 | 181,200 | — | — |
| 2019-11-04 | $22.11 | $28.56 | 174,800 | — | — |
| 2019-11-01 | $22.26 | $28.77 | 94,800 | — | — |
| 2019-10-31 | $21.93 | $28.34 | 126,800 | — | — |
| 2019-10-30 | $22.32 | $28.83 | 101,600 | — | — |
| 2019-10-29 | $22.22 | $28.70 | 141,600 | — | — |
| 2019-10-28 | $21.99 | $28.41 | 129,600 | — | — |
| 2019-10-25 | $21.99 | $28.41 | 70,400 | — | — |
| 2019-10-24 | $22.00 | $28.43 | 77,600 | — | — |
| 2019-10-23 | $21.85 | $28.23 | 77,200 | — | — |
| 2019-10-22 | $21.93 | $28.33 | 78,400 | — | — |
| 2019-10-21 | $22.36 | $28.89 | 112,000 | — | — |
| 2019-10-18 | $21.85 | $28.23 | 84,400 | — | — |
| 2019-10-17 | $22.03 | $28.46 | 70,800 | — | — |
| 2019-10-16 | $21.69 | $28.03 | 126,400 | — | — |
| 2019-10-15 | $21.74 | $28.08 | 92,000 | — | — |
| 2019-10-14 | $21.41 | $27.66 | 44,000 | — | — |
| 2019-10-11 | $21.67 | $28.00 | 100,000 | — | — |
| 2019-10-10 | $21.04 | $27.18 | 130,400 | — | — |
| 2019-10-09 | $21.08 | $27.23 | 156,800 | — | — |
| 2019-10-08 | $21.00 | $27.13 | 108,000 | — | — |
| 2019-10-07 | $21.31 | $27.54 | 132,000 | — | — |
| 2019-10-04 | $21.54 | $27.82 | 96,000 | — | — |
| 2019-10-03 | $21.05 | $27.20 | 171,200 | — | — |
| 2019-10-02 | $20.75 | $26.81 | 309,600 | — | — |
| 2019-10-01 | $21.58 | $27.87 | 218,400 | — | — |
| 2019-09-30 | $22.21 | $28.69 | 132,400 | — | — |
| 2019-09-27 | $22.08 | $28.53 | 154,000 | — | — |
| 2019-09-26 | $22.25 | $28.75 | 106,400 | — | — |
| 2019-09-25 | $22.31 | $28.83 | 124,800 | — | — |
| 2019-09-24 | $21.94 | $28.35 | 102,400 | — | — |
| 2019-09-23 | $22.24 | $28.73 | 133,600 | — | — |
| 2019-09-20 | $22.21 | $28.69 | 236,400 | — | — |
| 2019-09-19 | $22.11 | $28.56 | 186,400 | — | — |
| 2019-09-18 | $22.25 | $28.75 | 143,600 | — | — |
| 2019-09-17 | $22.50 | $29.08 | 182,400 | — | — |
| 2019-09-16 | $22.17 | $28.64 | 112,400 | — | — |
| 2019-09-13 | $22.03 | $28.47 | 96,000 | — | — |
| 2019-09-12 | $21.54 | $27.83 | 197,600 | — | — |
| 2019-09-11 | $21.69 | $28.02 | 151,200 | — | — |
| 2019-09-10 | $21.53 | $27.81 | 158,000 | — | — |
| 2019-09-09 | $21.71 | $28.04 | 117,200 | — | — |
| 2019-09-06 | $21.63 | $27.94 | 130,000 | — | — |
| 2019-09-05 | $22.06 | $28.50 | 172,800 | — | — |
| 2019-09-04 | $21.95 | $28.36 | 160,800 | — | — |
| 2019-09-03 | $21.59 | $27.89 | 259,200 | — | — |
| 2019-08-30 | $21.78 | $28.14 | 196,400 | — | — |
| 2019-08-29 | $21.98 | $28.39 | 106,400 | — | — |
| 2019-08-28 | $22.12 | $28.57 | 132,400 | — | — |
| 2019-08-27 | $21.89 | $28.27 | 292,000 | — | — |
| 2019-08-26 | $21.71 | $28.04 | 135,200 | — | — |
| 2019-08-23 | $21.16 | $27.34 | 390,000 | — | — |
| 2019-08-22 | $21.94 | $28.35 | 252,800 | — | — |
| 2019-08-21 | $22.00 | $28.32 | 224,400 | — | — |
| 2019-08-20 | $21.81 | $28.08 | 187,200 | — | — |
| 2019-08-19 | $21.97 | $28.29 | 176,400 | — | — |
| 2019-08-16 | $22.05 | $28.39 | 195,200 | — | — |
| 2019-08-15 | $21.54 | $27.73 | 202,000 | — | — |
| 2019-08-14 | $21.88 | $28.18 | 180,400 | — | — |
| 2019-08-13 | $22.43 | $28.88 | 204,400 | — | — |
| 2019-08-12 | $22.61 | $29.11 | 238,800 | — | — |
| 2019-08-09 | $22.28 | $28.68 | 148,000 | — | — |
| 2019-08-08 | $22.36 | $28.79 | 353,600 | — | — |
| 2019-08-07 | $21.25 | $27.36 | 816,000 | — | — |
| 2019-08-06 | $21.26 | $27.37 | 142,800 | — | — |
| 2019-08-05 | $20.65 | $26.59 | 308,000 | — | — |
| 2019-08-02 | $21.88 | $28.17 | 131,200 | — | — |
| 2019-08-01 | $22.17 | $28.54 | 175,200 | — | — |
| 2019-07-31 | $21.88 | $28.17 | 154,400 | — | — |
| 2019-07-30 | $22.24 | $28.64 | 111,600 | — | — |
| 2019-07-29 | $22.07 | $28.41 | 178,400 | — | — |
| 2019-07-26 | $22.58 | $29.08 | 185,200 | — | — |
| 2019-07-25 | $22.20 | $28.58 | 159,600 | — | — |
| 2019-07-24 | $22.38 | $28.81 | 147,200 | — | — |
| 2019-07-23 | $21.57 | $27.77 | 176,800 | — | — |
| 2019-07-22 | $21.32 | $27.45 | 230,000 | — | — |
| 2019-07-19 | $21.35 | $27.49 | 70,000 | — | — |
| 2019-07-18 | $21.39 | $27.54 | 112,400 | — | — |
| 2019-07-17 | $21.57 | $27.77 | 193,200 | — | — |
| 2019-07-16 | $21.26 | $27.37 | 153,600 | — | — |
| 2019-07-15 | $21.40 | $27.55 | 128,000 | — | — |
| 2019-07-12 | $21.61 | $27.83 | 133,200 | — | — |
| 2019-07-11 | $21.36 | $27.50 | 136,400 | — | — |
| 2019-07-10 | $21.27 | $27.39 | 172,800 | — | — |
| 2019-07-09 | $20.61 | $26.53 | 120,400 | — | — |
| 2019-07-08 | $20.32 | $26.16 | 114,800 | — | — |
| 2019-07-05 | $20.41 | $26.28 | 111,600 | — | — |
| 2019-07-03 | $20.24 | $26.06 | 117,600 | — | — |
| 2019-07-02 | $20.18 | $25.99 | 128,400 | — | — |
| 2019-07-01 | $20.17 | $25.97 | 344,800 | — | — |
| 2019-06-28 | $20.65 | $26.59 | 375,600 | — | — |
| 2019-06-27 | $20.30 | $26.13 | 291,200 | — | — |
| 2019-06-26 | $19.81 | $25.51 | 271,600 | — | — |
| 2019-06-25 | $19.92 | $25.64 | 148,800 | — | — |
| 2019-06-24 | $20.37 | $26.23 | 219,200 | — | — |
| 2019-06-21 | $20.66 | $26.59 | 234,800 | — | — |
| 2019-06-20 | $21.26 | $27.37 | 218,800 | — | — |
| 2019-06-19 | $20.96 | $26.99 | 218,000 | — | — |
| 2019-06-18 | $21.39 | $27.54 | 426,000 | — | — |
| 2019-06-17 | $19.97 | $25.71 | 152,400 | — | — |
| 2019-06-14 | $20.50 | $26.40 | 131,200 | — | — |
| 2019-06-13 | $20.50 | $26.39 | 132,800 | — | — |
| 2019-06-12 | $20.08 | $25.85 | 150,000 | — | — |
| 2019-06-11 | $19.93 | $25.66 | 144,800 | — | — |
| 2019-06-10 | $19.67 | $25.33 | 115,200 | — | — |
| 2019-06-07 | $19.53 | $25.14 | 151,200 | — | — |
| 2019-06-06 | $18.76 | $24.16 | 146,800 | — | — |
| 2019-06-05 | $19.30 | $24.85 | 146,800 | — | — |
| 2019-06-04 | $18.70 | $24.08 | 138,800 | — | — |
| 2019-06-03 | $18.09 | $23.29 | 144,400 | — | — |
| 2019-05-31 | $18.00 | $23.18 | 133,600 | — | — |
| 2019-05-30 | $18.21 | $23.45 | 71,200 | — | — |
| 2019-05-29 | $18.33 | $23.60 | 86,000 | — | — |
| 2019-05-28 | $18.82 | $24.23 | 78,400 | — | — |
| 2019-05-24 | $18.80 | $24.20 | 53,200 | — | — |
| 2019-05-23 | $18.85 | $24.27 | 107,600 | — | — |
| 2019-05-22 | $19.48 | $25.08 | 62,400 | — | — |
| 2019-05-21 | $19.58 | $25.21 | 63,600 | — | — |
| 2019-05-20 | $19.11 | $24.60 | 58,000 | — | — |
| 2019-05-17 | $19.23 | $24.75 | 105,200 | — | — |
| 2019-05-16 | $19.53 | $25.14 | 96,400 | — | — |
| 2019-05-15 | $19.17 | $24.60 | 100,000 | — | — |
| 2019-05-14 | $18.99 | $24.37 | 91,600 | — | — |
| 2019-05-13 | $18.66 | $23.95 | 156,800 | — | — |
| 2019-05-10 | $18.92 | $24.28 | 127,200 | — | — |
| 2019-05-09 | $19.06 | $24.45 | 99,600 | — | — |
| 2019-05-08 | $19.00 | $24.38 | 81,600 | — | — |
| 2019-05-07 | $19.07 | $24.47 | 118,400 | — | — |
| 2019-05-06 | $19.78 | $25.39 | 165,600 | — | — |
| 2019-05-03 | $19.71 | $25.30 | 244,800 | — | — |
| 2019-05-02 | $18.98 | $24.36 | 136,800 | — | — |
| 2019-05-01 | $18.91 | $24.26 | 308,400 | — | — |
| 2019-04-30 | $18.22 | $23.38 | 278,400 | — | — |
| 2019-04-29 | $18.81 | $24.14 | 97,600 | — | — |
| 2019-04-26 | $18.96 | $24.33 | 101,200 | — | — |
| 2019-04-25 | $18.48 | $23.71 | 172,400 | — | — |
| 2019-04-24 | $19.00 | $24.38 | 267,200 | — | — |
| 2019-04-23 | $19.35 | $24.83 | 100,000 | — | — |
| 2019-04-22 | $18.94 | $24.31 | 115,200 | — | — |
| 2019-04-18 | $18.92 | $24.28 | 90,800 | — | — |
| 2019-04-17 | $19.37 | $24.86 | 82,000 | — | — |
| 2019-04-16 | $19.33 | $24.80 | 92,800 | — | — |
| 2019-04-15 | $19.07 | $24.48 | 86,800 | — | — |
| 2019-04-12 | $19.12 | $24.53 | 109,600 | — | — |
| 2019-04-11 | $19.07 | $24.47 | 159,200 | — | — |
| 2019-04-10 | $19.02 | $24.41 | 355,600 | — | — |
| 2019-04-09 | $18.58 | $23.85 | 190,800 | — | — |
| 2019-04-08 | $19.14 | $24.56 | 57,200 | — | — |
| 2019-04-05 | $19.39 | $24.88 | 202,000 | — | — |
| 2019-04-04 | $18.98 | $24.35 | 100,000 | — | — |
| 2019-04-03 | $19.11 | $24.52 | 211,200 | — | — |
| 2019-04-02 | $19.25 | $24.70 | 135,600 | — | — |
| 2019-04-01 | $19.64 | $25.21 | 272,800 | — | — |
| 2019-03-29 | $19.33 | $24.81 | 229,600 | — | — |
| 2019-03-28 | $19.17 | $24.61 | 90,800 | — | — |
| 2019-03-27 | $19.01 | $24.40 | 126,800 | — | — |
| 2019-03-26 | $19.17 | $24.61 | 84,000 | — | — |
| 2019-03-25 | $19.00 | $24.39 | 119,200 | — | — |
| 2019-03-22 | $18.63 | $23.90 | 162,400 | — | — |
| 2019-03-21 | $19.38 | $24.87 | 102,000 | — | — |
| 2019-03-20 | $19.38 | $24.87 | 186,800 | — | — |
| 2019-03-19 | $19.57 | $25.12 | 84,400 | — | — |
| 2019-03-18 | $19.82 | $25.43 | 84,000 | — | — |
| 2019-03-15 | $20.00 | $25.66 | 252,000 | — | — |
| 2019-03-14 | $19.91 | $25.55 | 132,400 | — | — |
| 2019-03-13 | $20.04 | $25.64 | 145,200 | — | — |
| 2019-03-12 | $20.07 | $25.68 | 204,400 | — | — |
| 2019-03-11 | $20.13 | $25.75 | 162,000 | — | — |
| 2019-03-08 | $20.13 | $25.75 | 173,600 | — | — |
| 2019-03-07 | $20.23 | $25.88 | 269,200 | — | — |
| 2019-03-06 | $20.38 | $26.07 | 294,000 | — | — |
| 2019-03-05 | $20.39 | $26.08 | 175,600 | — | — |
| 2019-03-04 | $20.26 | $25.93 | 524,800 | — | — |
| 2019-03-01 | $20.00 | $25.58 | 198,400 | — | — |
| 2019-02-28 | $19.64 | $25.12 | 169,600 | — | — |
| 2019-02-27 | $20.31 | $25.98 | 276,800 | — | — |
| 2019-02-26 | $18.63 | $23.83 | 108,000 | — | — |
| 2019-02-25 | $18.65 | $23.86 | 133,600 | — | — |
| 2019-02-22 | $18.51 | $23.68 | 144,000 | — | — |
| 2019-02-21 | $18.22 | $23.30 | 178,400 | — | — |
| 2019-02-20 | $17.93 | $22.94 | 224,000 | — | — |
| 2019-02-19 | $17.91 | $22.92 | 213,200 | — | — |
| 2019-02-15 | $17.70 | $22.64 | 175,600 | — | — |
| 2019-02-14 | $17.14 | $21.93 | 105,600 | — | — |
| 2019-02-13 | $16.89 | $21.61 | 80,800 | — | — |
| 2019-02-12 | $16.62 | $21.26 | 104,400 | — | — |
| 2019-02-11 | $16.38 | $20.96 | 106,000 | — | — |
| 2019-02-08 | $15.84 | $20.27 | 89,200 | — | — |
| 2019-02-07 | $16.00 | $20.48 | 83,600 | — | — |
| 2019-02-06 | $16.08 | $20.57 | 105,200 | — | — |
| 2019-02-05 | $16.11 | $20.61 | 88,000 | — | — |
| 2019-02-04 | $16.19 | $20.72 | 156,400 | — | — |
| 2019-02-01 | $15.70 | $20.08 | 104,400 | — | — |
| 2019-01-31 | $15.66 | $20.04 | 84,000 | — | — |
| 2019-01-30 | $15.70 | $20.09 | 95,600 | — | — |
| 2019-01-29 | $15.48 | $19.81 | 266,800 | — | — |
| 2019-01-28 | $15.46 | $19.77 | 90,000 | — | — |
| 2019-01-25 | $15.83 | $20.25 | 55,200 | — | — |
| 2019-01-24 | $15.68 | $20.05 | 152,800 | — | — |
| 2019-01-23 | $15.78 | $20.19 | 140,800 | — | — |
| 2019-01-22 | $15.54 | $19.87 | 166,000 | — | — |
| 2019-01-18 | $14.73 | $18.84 | 502,800 | — | — |
| 2019-01-17 | $14.61 | $18.69 | 414,800 | — | — |
| 2019-01-16 | $14.49 | $18.54 | 246,400 | — | — |
| 2019-01-15 | $14.50 | $18.55 | 82,800 | — | — |
| 2019-01-14 | $14.54 | $18.60 | 185,600 | — | — |
| 2019-01-11 | $14.85 | $19.00 | 172,800 | — | — |
| 2019-01-10 | $14.84 | $18.98 | 187,200 | — | — |
| 2019-01-09 | $14.60 | $18.68 | 482,000 | — | — |
| 2019-01-08 | $14.58 | $18.65 | 249,600 | — | — |
| 2019-01-07 | $14.30 | $18.29 | 205,600 | — | — |
| 2019-01-04 | $14.53 | $18.58 | 72,800 | — | — |
| 2019-01-03 | $13.89 | $17.77 | 125,200 | — | — |
| 2019-01-02 | $14.36 | $18.37 | 133,600 | — | — |