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
- 2006-12-12 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 | $21.20 | $135.30 | 59,330 | — | — |
| 2019-12-30 | $21.20 | $135.30 | 22,190 | — | — |
| 2019-12-27 | $21.50 | $137.21 | 14,670 | — | — |
| 2019-12-26 | $21.40 | $136.58 | 11,740 | — | — |
| 2019-12-24 | $21.50 | $137.21 | 13,020 | — | — |
| 2019-12-23 | $21.40 | $136.58 | 18,910 | — | — |
| 2019-12-20 | $21.60 | $137.85 | 37,990 | — | — |
| 2019-12-19 | $21.70 | $138.49 | 44,530 | — | — |
| 2019-12-18 | $20.90 | $133.38 | 34,620 | — | — |
| 2019-12-17 | $20.50 | $130.83 | 17,710 | — | — |
| 2019-12-16 | $20.30 | $129.55 | 30,600 | — | — |
| 2019-12-13 | $20.50 | $130.83 | 16,890 | — | — |
| 2019-12-12 | $20.40 | $130.19 | 12,080 | — | — |
| 2019-12-11 | $20.40 | $130.19 | 12,950 | — | — |
| 2019-12-10 | $20.30 | $129.55 | 9,380 | — | — |
| 2019-12-09 | $20.40 | $130.19 | 17,520 | — | — |
| 2019-12-06 | $20.80 | $132.75 | 19,910 | — | — |
| 2019-12-05 | $20.50 | $130.83 | 13,050 | — | — |
| 2019-12-04 | $20.60 | $131.47 | 14,810 | — | — |
| 2019-12-03 | $20.70 | $132.11 | 13,510 | — | — |
| 2019-12-02 | $20.90 | $133.38 | 16,660 | — | — |
| 2019-11-29 | $21.00 | $134.02 | 7,290 | — | — |
| 2019-11-27 | $21.10 | $134.66 | 9,980 | — | — |
| 2019-11-26 | $21.10 | $134.66 | 8,570 | — | — |
| 2019-11-25 | $20.60 | $131.47 | 14,600 | — | — |
| 2019-11-22 | $20.90 | $133.38 | 7,090 | — | — |
| 2019-11-21 | $20.50 | $130.83 | 14,790 | — | — |
| 2019-11-20 | $20.50 | $130.83 | 8,190 | — | — |
| 2019-11-19 | $20.80 | $132.75 | 10,860 | — | — |
| 2019-11-18 | $20.40 | $130.19 | 17,920 | — | — |
| 2019-11-15 | $20.60 | $131.47 | 28,460 | — | — |
| 2019-11-14 | $21.60 | $137.85 | 26,310 | — | — |
| 2019-11-13 | $22.60 | $140.40 | 8,340 | — | — |
| 2019-11-12 | $22.60 | $140.40 | 5,440 | — | — |
| 2019-11-11 | $22.50 | $139.78 | 3,350 | — | — |
| 2019-11-08 | $22.60 | $140.40 | 11,040 | — | — |
| 2019-11-07 | $22.00 | $136.68 | 4,860 | — | — |
| 2019-11-06 | $22.30 | $138.54 | 7,620 | — | — |
| 2019-11-05 | $21.90 | $136.06 | 4,950 | — | — |
| 2019-11-04 | $22.20 | $137.92 | 5,580 | — | — |
| 2019-11-01 | $22.00 | $136.68 | 6,580 | — | — |
| 2019-10-31 | $22.10 | $137.30 | 15,420 | — | — |
| 2019-10-30 | $22.30 | $138.54 | 3,750 | — | — |
| 2019-10-29 | $22.40 | $139.16 | 5,700 | — | — |
| 2019-10-28 | $22.40 | $139.16 | 4,930 | — | — |
| 2019-10-25 | $22.20 | $137.92 | 3,110 | — | — |
| 2019-10-24 | $22.30 | $138.54 | 1,250 | — | — |
| 2019-10-23 | $22.60 | $140.40 | 4,190 | — | — |
| 2019-10-22 | $22.50 | $139.78 | 5,470 | — | — |
| 2019-10-21 | $22.30 | $138.54 | 9,700 | — | — |
| 2019-10-18 | $22.20 | $137.92 | 2,090 | — | — |
| 2019-10-17 | $22.30 | $138.54 | 4,090 | — | — |
| 2019-10-16 | $22.10 | $137.30 | 11,160 | — | — |
| 2019-10-15 | $22.10 | $137.30 | 3,730 | — | — |
| 2019-10-14 | $21.90 | $136.06 | 2,990 | — | — |
| 2019-10-11 | $22.10 | $137.30 | 8,240 | — | — |
| 2019-10-10 | $21.80 | $135.43 | 5,730 | — | — |
| 2019-10-09 | $22.10 | $137.30 | 4,260 | — | — |
| 2019-10-08 | $22.10 | $137.30 | 16,850 | — | — |
| 2019-10-07 | $22.30 | $138.54 | 7,490 | — | — |
| 2019-10-04 | $22.50 | $139.78 | 2,700 | — | — |
| 2019-10-03 | $22.60 | $140.40 | 5,550 | — | — |
| 2019-10-02 | $22.50 | $139.78 | 2,260 | — | — |
| 2019-10-01 | $22.60 | $140.40 | 2,370 | — | — |
| 2019-09-30 | $22.50 | $139.78 | 6,940 | — | — |
| 2019-09-27 | $22.60 | $140.40 | 4,300 | — | — |
| 2019-09-26 | $22.70 | $141.03 | 1,960 | — | — |
| 2019-09-25 | $22.80 | $141.65 | 3,240 | — | — |
| 2019-09-24 | $22.60 | $140.40 | 5,270 | — | — |
| 2019-09-23 | $22.80 | $141.65 | 4,530 | — | — |
| 2019-09-20 | $22.90 | $142.27 | 4,610 | — | — |
| 2019-09-19 | $23.10 | $143.51 | 4,880 | — | — |
| 2019-09-18 | $23.20 | $144.13 | 3,550 | — | — |
| 2019-09-17 | $23.70 | $147.24 | 3,330 | — | — |
| 2019-09-16 | $23.90 | $148.48 | 5,480 | — | — |
| 2019-09-13 | $23.20 | $144.13 | 6,970 | — | — |
| 2019-09-12 | $23.00 | $142.89 | 6,910 | — | — |
| 2019-09-11 | $23.10 | $143.51 | 13,300 | — | — |
| 2019-09-10 | $23.00 | $142.89 | 13,840 | — | — |
| 2019-09-09 | $23.00 | $142.89 | 8,940 | — | — |
| 2019-09-06 | $23.20 | $144.13 | 6,650 | — | — |
| 2019-09-05 | $24.20 | $150.34 | 11,220 | — | — |
| 2019-09-04 | $23.80 | $147.86 | 8,810 | — | — |
| 2019-09-03 | $23.80 | $147.86 | 17,250 | — | — |
| 2019-08-30 | $23.80 | $147.86 | 8,620 | — | — |
| 2019-08-29 | $23.70 | $147.24 | 16,610 | — | — |
| 2019-08-28 | $23.30 | $144.75 | 15,760 | — | — |
| 2019-08-27 | $22.50 | $139.78 | 7,540 | — | — |
| 2019-08-26 | $22.20 | $137.92 | 16,880 | — | — |
| 2019-08-23 | $21.50 | $133.57 | 5,670 | — | — |
| 2019-08-22 | $22.00 | $136.68 | 10,160 | — | — |
| 2019-08-21 | $21.70 | $134.81 | 8,290 | — | — |
| 2019-08-20 | $21.70 | $134.81 | 8,980 | — | — |
| 2019-08-19 | $21.90 | $136.06 | 19,420 | — | — |
| 2019-08-16 | $22.00 | $136.68 | 25,410 | — | — |
| 2019-08-15 | $22.80 | $141.65 | 6,100 | — | — |
| 2019-08-14 | $23.00 | $142.89 | 21,060 | — | — |
| 2019-08-13 | $23.00 | $142.89 | 10,350 | — | — |
| 2019-08-12 | $22.90 | $142.27 | 10,220 | — | — |
| 2019-08-09 | $23.30 | $144.75 | 5,410 | — | — |
| 2019-08-08 | $23.70 | $143.51 | 11,280 | — | — |
| 2019-08-07 | $23.70 | $143.51 | 11,960 | — | — |
| 2019-08-06 | $23.80 | $144.12 | 8,010 | — | — |
| 2019-08-05 | $22.80 | $138.06 | 17,020 | — | — |
| 2019-08-02 | $23.60 | $142.90 | 13,740 | — | — |
| 2019-08-01 | $23.20 | $140.48 | 23,450 | — | — |
| 2019-07-31 | $23.80 | $144.12 | 9,140 | — | — |
| 2019-07-30 | $23.50 | $142.30 | 7,500 | — | — |
| 2019-07-29 | $23.80 | $144.12 | 11,270 | — | — |
| 2019-07-26 | $23.00 | $139.27 | 6,570 | — | — |
| 2019-07-25 | $22.80 | $138.06 | 10,340 | — | — |
| 2019-07-24 | $23.10 | $139.88 | 12,640 | — | — |
| 2019-07-23 | $23.40 | $141.69 | 6,200 | — | — |
| 2019-07-22 | $23.60 | $142.90 | 7,770 | — | — |
| 2019-07-19 | $24.00 | $145.33 | 3,680 | — | — |
| 2019-07-18 | $23.30 | $141.09 | 10,530 | — | — |
| 2019-07-17 | $23.70 | $143.51 | 7,700 | — | — |
| 2019-07-16 | $23.80 | $144.12 | 15,090 | — | — |
| 2019-07-15 | $24.40 | $147.75 | 6,590 | — | — |
| 2019-07-12 | $24.50 | $148.35 | 5,460 | — | — |
| 2019-07-11 | $24.70 | $149.57 | 9,130 | — | — |
| 2019-07-10 | $24.60 | $148.96 | 6,450 | — | — |
| 2019-07-09 | $24.70 | $149.57 | 3,460 | — | — |
| 2019-07-08 | $24.60 | $148.96 | 8,820 | — | — |
| 2019-07-05 | $24.00 | $145.33 | 5,340 | — | — |
| 2019-07-03 | $24.50 | $148.35 | 2,490 | — | — |
| 2019-07-02 | $24.30 | $147.14 | 10,440 | — | — |
| 2019-07-01 | $23.80 | $144.12 | 17,990 | — | — |
| 2019-06-28 | $22.50 | $136.24 | 32,630 | — | — |
| 2019-06-27 | $23.60 | $142.90 | 45,070 | — | — |
| 2019-06-26 | $24.50 | $148.35 | 5,830 | — | — |
| 2019-06-25 | $24.80 | $150.17 | 4,030 | — | — |
| 2019-06-24 | $24.70 | $149.57 | 15,220 | — | — |
| 2019-06-21 | $25.40 | $153.80 | 5,050 | — | — |
| 2019-06-20 | $25.50 | $154.41 | 6,820 | — | — |
| 2019-06-19 | $25.70 | $155.62 | 6,910 | — | — |
| 2019-06-18 | $25.80 | $156.23 | 6,140 | — | — |
| 2019-06-17 | $26.30 | $159.25 | 5,650 | — | — |
| 2019-06-14 | $26.40 | $159.86 | 6,230 | — | — |
| 2019-06-13 | $25.80 | $156.23 | 9,870 | — | — |
| 2019-06-12 | $26.00 | $157.44 | 6,810 | — | — |
| 2019-06-11 | $25.70 | $155.62 | 4,840 | — | — |
| 2019-06-10 | $25.70 | $155.62 | 3,690 | — | — |
| 2019-06-07 | $25.60 | $155.02 | 6,460 | — | — |
| 2019-06-06 | $26.40 | $159.86 | 7,410 | — | — |
| 2019-06-05 | $25.80 | $156.23 | 9,410 | — | — |
| 2019-06-04 | $26.20 | $158.65 | 8,680 | — | — |
| 2019-06-03 | $26.60 | $161.07 | 13,020 | — | — |
| 2019-05-31 | $27.00 | $163.49 | 33,380 | — | — |
| 2019-05-30 | $26.60 | $161.07 | 6,250 | — | — |
| 2019-05-29 | $26.20 | $158.65 | 6,130 | — | — |
| 2019-05-28 | $26.90 | $162.89 | 9,240 | — | — |
| 2019-05-24 | $26.40 | $159.86 | 13,520 | — | — |
| 2019-05-23 | $25.30 | $153.20 | 22,230 | — | — |
| 2019-05-22 | $26.50 | $160.47 | 3,750 | — | — |
| 2019-05-21 | $26.70 | $161.68 | 7,150 | — | — |
| 2019-05-20 | $26.50 | $160.47 | 8,410 | — | — |
| 2019-05-17 | $27.50 | $166.52 | 5,870 | — | — |
| 2019-05-16 | $27.60 | $167.13 | 6,050 | — | — |
| 2019-05-15 | $27.50 | $166.52 | 18,730 | — | — |
| 2019-05-14 | $28.50 | $172.58 | 13,310 | — | — |
| 2019-05-13 | $28.80 | $174.39 | 25,340 | — | — |
| 2019-05-10 | $29.90 | $181.05 | 14,420 | — | — |
| 2019-05-09 | $30.00 | $181.66 | 10,070 | — | — |
| 2019-05-08 | $29.90 | $181.05 | 7,420 | — | — |
| 2019-05-07 | $29.80 | $180.45 | 14,830 | — | — |
| 2019-05-06 | $30.10 | $182.26 | 7,910 | — | — |
| 2019-05-03 | $30.40 | $184.08 | 6,210 | — | — |
| 2019-05-02 | $30.30 | $183.48 | 9,450 | — | — |
| 2019-05-01 | $29.90 | $181.05 | 15,130 | — | — |
| 2019-04-30 | $30.50 | $184.69 | 14,070 | — | — |
| 2019-04-29 | $30.00 | $181.66 | 19,620 | — | — |
| 2019-04-26 | $30.00 | $181.66 | 13,410 | — | — |
| 2019-04-25 | $29.90 | $181.05 | 8,800 | — | — |
| 2019-04-24 | $30.20 | $182.87 | 10,160 | — | — |
| 2019-04-23 | $30.00 | $181.66 | 6,190 | — | — |
| 2019-04-22 | $29.90 | $181.05 | 8,460 | — | — |
| 2019-04-18 | $30.10 | $182.26 | 6,750 | — | — |
| 2019-04-17 | $29.90 | $181.05 | 6,210 | — | — |
| 2019-04-16 | $30.10 | $182.26 | 10,530 | — | — |
| 2019-04-15 | $30.00 | $181.66 | 12,970 | — | — |
| 2019-04-12 | $30.10 | $182.26 | 12,870 | — | — |
| 2019-04-11 | $30.20 | $182.87 | 17,270 | — | — |
| 2019-04-10 | $30.00 | $181.66 | 19,490 | — | — |
| 2019-04-09 | $29.90 | $181.05 | 23,070 | — | — |
| 2019-04-08 | $30.20 | $182.87 | 32,180 | — | — |
| 2019-04-05 | $30.10 | $182.26 | 48,840 | — | — |
| 2019-04-04 | $31.50 | $190.74 | 15,530 | — | — |
| 2019-04-03 | $32.90 | $193.16 | 66,250 | — | — |
| 2019-04-02 | $31.60 | $185.53 | 63,550 | — | — |
| 2019-04-01 | $37.50 | $180.83 | 94,850 | — | — |
| 2019-03-29 | $36.20 | $174.57 | 34,960 | — | — |
| 2019-03-28 | $36.80 | $177.46 | 49,310 | — | — |
| 2019-03-27 | $35.90 | $173.12 | 24,010 | — | — |
| 2019-03-26 | $35.80 | $172.64 | 11,350 | — | — |
| 2019-03-25 | $36.10 | $174.08 | 12,670 | — | — |
| 2019-03-22 | $35.80 | $172.64 | 16,370 | — | — |
| 2019-03-21 | $36.50 | $176.01 | 33,850 | — | — |
| 2019-03-20 | $35.50 | $171.19 | 7,620 | — | — |
| 2019-03-19 | $35.80 | $172.64 | 9,860 | — | — |
| 2019-03-18 | $36.00 | $173.60 | 23,280 | — | — |
| 2019-03-15 | $35.30 | $170.23 | 11,760 | — | — |
| 2019-03-14 | $35.80 | $172.64 | 10,600 | — | — |
| 2019-03-13 | $35.90 | $173.12 | 27,580 | — | — |
| 2019-03-12 | $35.40 | $170.71 | 11,060 | — | — |
| 2019-03-11 | $35.30 | $170.23 | 10,840 | — | — |
| 2019-03-08 | $34.90 | $168.30 | 12,170 | — | — |
| 2019-03-07 | $35.10 | $169.26 | 17,840 | — | — |
| 2019-03-06 | $35.70 | $172.15 | 37,460 | — | — |
| 2019-03-05 | $34.80 | $167.81 | 17,330 | — | — |
| 2019-03-04 | $35.50 | $171.19 | 25,950 | — | — |
| 2019-03-01 | $35.60 | $171.67 | 16,090 | — | — |
| 2019-02-28 | $35.10 | $169.26 | 17,330 | — | — |
| 2019-02-27 | $35.90 | $173.12 | 16,940 | — | — |
| 2019-02-26 | $36.80 | $177.46 | 27,940 | — | — |
| 2019-02-25 | $36.70 | $176.98 | 39,140 | — | — |
| 2019-02-22 | $36.80 | $177.46 | 71,690 | — | — |
| 2019-02-21 | $36.00 | $173.60 | 26,710 | — | — |
| 2019-02-20 | $35.70 | $172.15 | 30,210 | — | — |
| 2019-02-19 | $35.30 | $170.23 | 12,730 | — | — |
| 2019-02-15 | $35.30 | $170.23 | 11,890 | — | — |
| 2019-02-14 | $35.60 | $171.67 | 14,960 | — | — |
| 2019-02-13 | $35.30 | $170.23 | 15,830 | — | — |
| 2019-02-12 | $35.20 | $169.74 | 14,560 | — | — |
| 2019-02-11 | $34.70 | $167.33 | 11,250 | — | — |
| 2019-02-08 | $35.10 | $169.26 | 13,270 | — | — |
| 2019-02-07 | $35.70 | $172.15 | 11,580 | — | — |
| 2019-02-06 | $36.10 | $174.08 | 4,210 | — | — |
| 2019-02-05 | $36.50 | $176.01 | 20,550 | — | — |
| 2019-02-04 | $36.20 | $174.57 | 9,340 | — | — |
| 2019-02-01 | $36.50 | $176.01 | 22,600 | — | — |
| 2019-01-31 | $36.50 | $176.01 | 17,550 | — | — |
| 2019-01-30 | $36.70 | $176.98 | 16,640 | — | — |
| 2019-01-29 | $36.50 | $176.01 | 16,540 | — | — |
| 2019-01-28 | $35.90 | $173.12 | 13,230 | — | — |
| 2019-01-25 | $35.40 | $170.71 | 8,520 | — | — |
| 2019-01-24 | $35.40 | $170.71 | 5,440 | — | — |
| 2019-01-23 | $35.30 | $170.23 | 4,960 | — | — |
| 2019-01-22 | $35.50 | $171.19 | 9,410 | — | — |
| 2019-01-18 | $35.60 | $171.67 | 23,290 | — | — |
| 2019-01-17 | $34.60 | $166.85 | 32,720 | — | — |
| 2019-01-16 | $33.90 | $163.47 | 12,530 | — | — |
| 2019-01-15 | $33.20 | $160.10 | 7,130 | — | — |
| 2019-01-14 | $33.50 | $161.55 | 17,400 | — | — |
| 2019-01-11 | $34.00 | $163.96 | 13,690 | — | — |
| 2019-01-10 | $34.10 | $164.44 | 8,640 | — | — |
| 2019-01-09 | $34.40 | $165.89 | 18,460 | — | — |
| 2019-01-08 | $35.00 | $168.78 | 15,530 | — | — |
| 2019-01-07 | $34.40 | $165.89 | 31,650 | — | — |
| 2019-01-04 | $34.70 | $167.33 | 27,680 | — | — |
| 2019-01-03 | $35.60 | $166.85 | 32,860 | — | — |
| 2019-01-02 | $34.80 | $163.10 | 23,080 | — | — |