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
- 1973-02-21 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 | $22.14 | $31.30 | 600 | — | — |
| 2019-12-30 | $21.61 | $30.56 | 4,200 | — | — |
| 2019-12-27 | $22.59 | $31.94 | 1,300 | — | — |
| 2019-12-26 | $22.60 | $31.96 | 300 | — | — |
| 2019-12-24 | $21.80 | $30.82 | 0 | — | — |
| 2019-12-23 | $21.80 | $30.82 | 0 | — | — |
| 2019-12-20 | $21.80 | $30.82 | 0 | — | — |
| 2019-12-19 | $21.80 | $30.82 | 500 | — | — |
| 2019-12-18 | $22.00 | $31.11 | 1,600 | — | — |
| 2019-12-17 | $22.94 | $32.44 | 0 | — | — |
| 2019-12-16 | $22.94 | $32.44 | 0 | — | — |
| 2019-12-13 | $22.94 | $32.44 | 0 | — | — |
| 2019-12-12 | $22.94 | $32.44 | 0 | — | — |
| 2019-12-11 | $22.94 | $32.44 | 0 | — | — |
| 2019-12-10 | $22.94 | $32.44 | 0 | — | — |
| 2019-12-09 | $22.94 | $32.44 | 300 | — | — |
| 2019-12-06 | $23.00 | $32.52 | 0 | — | — |
| 2019-12-05 | $23.00 | $32.52 | 0 | — | — |
| 2019-12-04 | $23.00 | $32.52 | 0 | — | — |
| 2019-12-03 | $23.00 | $32.52 | 100 | — | — |
| 2019-12-02 | $23.00 | $32.52 | 500 | — | — |
| 2019-11-29 | $22.19 | $31.38 | 0 | — | — |
| 2019-11-27 | $22.19 | $31.38 | 0 | — | — |
| 2019-11-26 | $22.19 | $31.38 | 200 | — | — |
| 2019-11-25 | $22.19 | $31.38 | 0 | — | — |
| 2019-11-22 | $22.19 | $31.38 | 100 | — | — |
| 2019-11-21 | $22.19 | $31.38 | 100 | — | — |
| 2019-11-20 | $22.11 | $31.26 | 200 | — | — |
| 2019-11-19 | $22.80 | $32.24 | 100 | — | — |
| 2019-11-18 | $22.80 | $32.24 | 500 | — | — |
| 2019-11-15 | $23.20 | $32.80 | 200 | — | — |
| 2019-11-14 | $23.20 | $32.80 | 0 | — | — |
| 2019-11-13 | $23.20 | $32.80 | 0 | — | — |
| 2019-11-12 | $23.20 | $32.80 | 200 | — | — |
| 2019-11-11 | $23.09 | $32.65 | 0 | — | — |
| 2019-11-08 | $23.09 | $32.65 | 400 | — | — |
| 2019-11-07 | $22.15 | $31.32 | 700 | — | — |
| 2019-11-06 | $23.20 | $32.80 | 3,700 | — | — |
| 2019-11-05 | $22.13 | $31.29 | 0 | — | — |
| 2019-11-04 | $22.13 | $31.29 | 0 | — | — |
| 2019-11-01 | $22.13 | $31.29 | 700 | — | — |
| 2019-10-31 | $22.80 | $32.24 | 0 | — | — |
| 2019-10-30 | $22.80 | $32.24 | 600 | — | — |
| 2019-10-29 | $22.74 | $32.15 | 300 | — | — |
| 2019-10-28 | $22.87 | $32.34 | 1,500 | — | — |
| 2019-10-25 | $22.75 | $32.17 | 0 | — | — |
| 2019-10-24 | $22.75 | $32.17 | 0 | — | — |
| 2019-10-23 | $22.75 | $32.17 | 0 | — | — |
| 2019-10-22 | $22.75 | $32.17 | 0 | — | — |
| 2019-10-21 | $22.75 | $32.17 | 0 | — | — |
| 2019-10-18 | $22.75 | $32.17 | 3,200 | — | — |
| 2019-10-17 | $23.00 | $32.52 | 3,200 | — | — |
| 2019-10-16 | $22.27 | $31.49 | 3,400 | — | — |
| 2019-10-15 | $23.17 | $32.76 | 500 | — | — |
| 2019-10-14 | $22.47 | $31.77 | 0 | — | — |
| 2019-10-11 | $22.47 | $31.77 | 3,000 | — | — |
| 2019-10-10 | $22.40 | $31.67 | 3,000 | — | — |
| 2019-10-09 | $23.20 | $32.80 | 400 | — | — |
| 2019-10-08 | $22.00 | $31.11 | 2,000 | — | — |
| 2019-10-07 | $21.95 | $31.04 | 2,500 | — | — |
| 2019-10-04 | $22.30 | $31.53 | 2,700 | — | — |
| 2019-10-03 | $22.51 | $31.83 | 2,300 | — | — |
| 2019-10-02 | $22.27 | $31.49 | 1,900 | — | — |
| 2019-10-01 | $22.38 | $31.64 | 6,500 | — | — |
| 2019-09-30 | $22.87 | $32.34 | 1,700 | — | — |
| 2019-09-27 | $21.25 | $30.05 | 8,700 | — | — |
| 2019-09-26 | $22.99 | $32.51 | 4,100 | — | — |
| 2019-09-25 | $22.29 | $31.52 | 2,000 | — | — |
| 2019-09-24 | $22.19 | $31.38 | 200 | — | — |
| 2019-09-23 | $23.00 | $32.52 | 1,000 | — | — |
| 2019-09-20 | $23.14 | $32.72 | 500 | — | — |
| 2019-09-19 | $22.95 | $32.45 | 900 | — | — |
| 2019-09-18 | $22.80 | $32.24 | 700 | — | — |
| 2019-09-17 | $23.00 | $32.52 | 200 | — | — |
| 2019-09-16 | $23.00 | $32.52 | 300 | — | — |
| 2019-09-13 | $23.00 | $32.52 | 0 | — | — |
| 2019-09-12 | $23.00 | $32.52 | 300 | — | — |
| 2019-09-11 | $22.37 | $31.63 | 200 | — | — |
| 2019-09-10 | $22.00 | $31.11 | 200 | — | — |
| 2019-09-09 | $21.50 | $30.40 | 200 | — | — |
| 2019-09-06 | $20.95 | $29.62 | 300 | — | — |
| 2019-09-05 | $22.10 | $31.25 | 200 | — | — |
| 2019-09-04 | $21.70 | $30.68 | 0 | — | — |
| 2019-09-03 | $21.70 | $30.68 | 0 | — | — |
| 2019-08-30 | $21.70 | $30.68 | 0 | — | — |
| 2019-08-29 | $21.70 | $30.68 | 300 | — | — |
| 2019-08-28 | $21.03 | $29.74 | 1,300 | — | — |
| 2019-08-27 | $21.77 | $30.78 | 500 | — | — |
| 2019-08-26 | $21.07 | $29.79 | 1,300 | — | — |
| 2019-08-23 | $21.03 | $29.74 | 0 | — | — |
| 2019-08-22 | $21.03 | $29.74 | 3,700 | — | — |
| 2019-08-21 | $20.84 | $29.47 | 0 | — | — |
| 2019-08-20 | $20.84 | $29.47 | 200 | — | — |
| 2019-08-19 | $21.20 | $29.98 | 10,000 | — | — |
| 2019-08-16 | $21.00 | $29.69 | 4,700 | — | — |
| 2019-08-15 | $21.00 | $29.69 | 7,700 | — | — |
| 2019-08-14 | $21.36 | $30.20 | 1,400 | — | — |
| 2019-08-13 | $20.95 | $29.62 | 2,300 | — | — |
| 2019-08-12 | $21.68 | $30.65 | 200 | — | — |
| 2019-08-09 | $22.14 | $31.30 | 100 | — | — |
| 2019-08-08 | $22.14 | $31.30 | 400 | — | — |
| 2019-08-07 | $21.40 | $30.26 | 300 | — | — |
| 2019-08-06 | $21.40 | $30.26 | 2,100 | — | — |
| 2019-08-05 | $22.35 | $31.60 | 600 | — | — |
| 2019-08-02 | $22.50 | $31.81 | 1,100 | — | — |
| 2019-08-01 | $22.53 | $31.86 | 100 | — | — |
| 2019-07-31 | $22.53 | $31.86 | 400 | — | — |
| 2019-07-30 | $23.09 | $32.65 | 300 | — | — |
| 2019-07-29 | $23.35 | $33.02 | 200 | — | — |
| 2019-07-26 | $22.70 | $32.10 | 300 | — | — |
| 2019-07-25 | $22.96 | $32.46 | 100 | — | — |
| 2019-07-24 | $22.96 | $32.46 | 0 | — | — |
| 2019-07-23 | $22.96 | $32.46 | 400 | — | — |
| 2019-07-22 | $22.52 | $31.84 | 0 | — | — |
| 2019-07-19 | $22.52 | $31.84 | 0 | — | — |
| 2019-07-18 | $22.52 | $31.84 | 0 | — | — |
| 2019-07-17 | $22.52 | $31.84 | 100 | — | — |
| 2019-07-16 | $22.52 | $31.84 | 100 | — | — |
| 2019-07-15 | $22.52 | $31.84 | 0 | — | — |
| 2019-07-12 | $22.52 | $31.84 | 200 | — | — |
| 2019-07-11 | $22.84 | $32.29 | 1,700 | — | — |
| 2019-07-10 | $22.89 | $32.37 | 100 | — | — |
| 2019-07-09 | $22.89 | $32.37 | 400 | — | — |
| 2019-07-08 | $22.51 | $31.83 | 800 | — | — |
| 2019-07-05 | $23.00 | $32.52 | 0 | — | — |
| 2019-07-03 | $23.00 | $32.52 | 0 | — | — |
| 2019-07-02 | $23.00 | $32.52 | 100 | — | — |
| 2019-07-01 | $23.00 | $32.52 | 0 | — | — |
| 2019-06-28 | $23.00 | $32.52 | 100 | — | — |
| 2019-06-27 | $23.00 | $32.52 | 100 | — | — |
| 2019-06-26 | $23.00 | $32.52 | 400 | — | — |
| 2019-06-25 | $22.76 | $32.18 | 300 | — | — |
| 2019-06-24 | $22.64 | $32.01 | 600 | — | — |
| 2019-06-21 | $22.51 | $31.83 | 500 | — | — |
| 2019-06-20 | $23.31 | $32.96 | 1,600 | — | — |
| 2019-06-19 | $24.00 | $33.93 | 200 | — | — |
| 2019-06-18 | $24.11 | $34.09 | 300 | — | — |
| 2019-06-17 | $24.11 | $34.09 | 100 | — | — |
| 2019-06-14 | $24.11 | $34.09 | 200 | — | — |
| 2019-06-13 | $23.94 | $33.85 | 300 | — | — |
| 2019-06-12 | $23.90 | $33.79 | 500 | — | — |
| 2019-06-11 | $23.50 | $33.23 | 300 | — | — |
| 2019-06-10 | $23.89 | $33.78 | 200 | — | — |
| 2019-06-07 | $23.91 | $33.81 | 100 | — | — |
| 2019-06-06 | $23.91 | $33.81 | 200 | — | — |
| 2019-06-05 | $23.90 | $33.79 | 100 | — | — |
| 2019-06-04 | $23.90 | $33.79 | 1,000 | — | — |
| 2019-06-03 | $24.00 | $33.93 | 100 | — | — |
| 2019-05-31 | $24.00 | $33.93 | 100 | — | — |
| 2019-05-30 | $24.00 | $33.93 | 100 | — | — |
| 2019-05-29 | $24.00 | $33.93 | 300 | — | — |
| 2019-05-28 | $24.00 | $33.93 | 400 | — | — |
| 2019-05-24 | $23.90 | $33.79 | 500 | — | — |
| 2019-05-23 | $24.20 | $34.22 | 300 | — | — |
| 2019-05-22 | $23.92 | $33.82 | 100 | — | — |
| 2019-05-21 | $23.92 | $33.82 | 200 | — | — |
| 2019-05-20 | $24.34 | $34.42 | 100 | — | — |
| 2019-05-17 | $24.34 | $34.42 | 300 | — | — |
| 2019-05-16 | $24.30 | $34.36 | 1,000 | — | — |
| 2019-05-15 | $24.02 | $33.96 | 100 | — | — |
| 2019-05-14 | $24.02 | $33.96 | 600 | — | — |
| 2019-05-13 | $25.00 | $35.35 | 100 | — | — |
| 2019-05-10 | $25.00 | $35.35 | 300 | — | — |
| 2019-05-09 | $24.66 | $34.87 | 0 | — | — |
| 2019-05-08 | $24.66 | $34.87 | 0 | — | — |
| 2019-05-07 | $24.66 | $34.87 | 100 | — | — |
| 2019-05-06 | $24.66 | $34.87 | 400 | — | — |
| 2019-05-03 | $25.02 | $35.38 | 400 | — | — |
| 2019-05-02 | $24.87 | $35.16 | 200 | — | — |
| 2019-05-01 | $24.99 | $35.33 | 100 | — | — |
| 2019-04-30 | $24.99 | $35.33 | 100 | — | — |
| 2019-04-29 | $24.99 | $35.33 | 0 | — | — |
| 2019-04-26 | $24.99 | $35.33 | 100 | — | — |
| 2019-04-25 | $24.99 | $35.33 | 100 | — | — |
| 2019-04-24 | $24.99 | $35.33 | 100 | — | — |
| 2019-04-23 | $24.99 | $35.33 | 0 | — | — |
| 2019-04-22 | $24.99 | $35.33 | 800 | — | — |
| 2019-04-18 | $25.09 | $35.48 | 0 | — | — |
| 2019-04-17 | $25.09 | $35.48 | 700 | — | — |
| 2019-04-16 | $24.37 | $34.46 | 100 | — | — |
| 2019-04-15 | $24.37 | $34.46 | 100 | — | — |
| 2019-04-12 | $24.37 | $34.46 | 100 | — | — |
| 2019-04-11 | $23.65 | $33.44 | 100 | — | — |
| 2019-04-10 | $23.65 | $33.44 | 300 | — | — |
| 2019-04-09 | $23.65 | $33.44 | 3,100 | — | — |
| 2019-04-08 | $23.67 | $33.47 | 4,200 | — | — |
| 2019-04-05 | $23.85 | $33.72 | 4,800 | — | — |
| 2019-04-04 | $24.04 | $33.99 | 0 | — | — |
| 2019-04-03 | $24.04 | $33.99 | 200 | — | — |
| 2019-04-02 | $24.20 | $34.22 | 1,700 | — | — |
| 2019-04-01 | $24.18 | $34.19 | 1,800 | — | — |
| 2019-03-29 | $23.18 | $32.78 | 2,300 | — | — |
| 2019-03-28 | $24.50 | $34.64 | 300 | — | — |
| 2019-03-27 | $24.36 | $34.44 | 600 | — | — |
| 2019-03-26 | $24.50 | $34.64 | 0 | — | — |
| 2019-03-25 | $24.50 | $34.64 | 900 | — | — |
| 2019-03-22 | $25.34 | $35.83 | 0 | — | — |
| 2019-03-21 | $25.34 | $35.83 | 700 | — | — |
| 2019-03-20 | $25.14 | $35.55 | 100 | — | — |
| 2019-03-19 | $25.14 | $35.55 | 400 | — | — |
| 2019-03-18 | $25.50 | $36.06 | 400 | — | — |
| 2019-03-15 | $25.29 | $35.76 | 300 | — | — |
| 2019-03-14 | $25.00 | $35.35 | 400 | — | — |
| 2019-03-13 | $24.76 | $34.61 | 300 | — | — |
| 2019-03-12 | $24.87 | $34.77 | 200 | — | — |
| 2019-03-11 | $24.87 | $34.77 | 100 | — | — |
| 2019-03-08 | $24.87 | $34.77 | 100 | — | — |
| 2019-03-07 | $24.87 | $34.77 | 1,000 | — | — |
| 2019-03-06 | $25.25 | $35.30 | 600 | — | — |
| 2019-03-05 | $25.10 | $35.09 | 900 | — | — |
| 2019-03-04 | $25.00 | $34.95 | 200 | — | — |
| 2019-03-01 | $24.92 | $34.84 | 300 | — | — |
| 2019-02-28 | $25.00 | $34.95 | 600 | — | — |
| 2019-02-27 | $24.99 | $34.94 | 4,400 | — | — |
| 2019-02-26 | $24.26 | $33.91 | 300 | — | — |
| 2019-02-25 | $25.00 | $34.95 | 1,200 | — | — |
| 2019-02-22 | $25.50 | $35.65 | 0 | — | — |
| 2019-02-21 | $25.50 | $35.65 | 1,500 | — | — |
| 2019-02-20 | $25.05 | $35.02 | 100 | — | — |
| 2019-02-19 | $25.05 | $35.02 | 800 | — | — |
| 2019-02-15 | $24.70 | $34.53 | 3,500 | — | — |
| 2019-02-14 | $25.14 | $35.14 | 500 | — | — |
| 2019-02-13 | $24.20 | $33.83 | 900 | — | — |
| 2019-02-12 | $24.45 | $34.18 | 600 | — | — |
| 2019-02-11 | $24.61 | $34.40 | 100 | — | — |
| 2019-02-08 | $24.61 | $34.40 | 300 | — | — |
| 2019-02-07 | $25.00 | $34.95 | 100 | — | — |
| 2019-02-06 | $25.00 | $34.95 | 400 | — | — |
| 2019-02-05 | $24.25 | $33.90 | 200 | — | — |
| 2019-02-04 | $24.00 | $33.55 | 1,800 | — | — |
| 2019-02-01 | $23.68 | $33.10 | 1,700 | — | — |
| 2019-01-31 | $23.30 | $32.57 | 300 | — | — |
| 2019-01-30 | $23.30 | $32.57 | 100 | — | — |
| 2019-01-29 | $23.65 | $33.06 | 2,600 | — | — |
| 2019-01-28 | $24.25 | $33.90 | 100 | — | — |
| 2019-01-25 | $24.25 | $33.90 | 600 | — | — |
| 2019-01-24 | $24.46 | $34.19 | 0 | — | — |
| 2019-01-23 | $24.46 | $34.19 | 900 | — | — |
| 2019-01-22 | $24.34 | $34.03 | 200 | — | — |
| 2019-01-18 | $24.70 | $34.53 | 200 | — | — |
| 2019-01-17 | $24.70 | $34.53 | 200 | — | — |
| 2019-01-16 | $25.00 | $34.95 | 2,600 | — | — |
| 2019-01-15 | $24.85 | $34.74 | 4,400 | — | — |
| 2019-01-14 | $23.94 | $33.47 | 1,000 | — | — |
| 2019-01-11 | $24.91 | $34.82 | 600 | — | — |
| 2019-01-10 | $24.60 | $34.39 | 2,100 | — | — |
| 2019-01-09 | $23.76 | $33.22 | 700 | — | — |
| 2019-01-08 | $24.11 | $33.70 | 1,000 | — | — |
| 2019-01-07 | $24.62 | $34.42 | 3,000 | — | — |
| 2019-01-04 | $24.37 | $34.07 | 1,500 | — | — |
| 2019-01-03 | $24.80 | $34.67 | 800 | — | — |
| 2019-01-02 | $25.40 | $35.51 | 5,400 | — | — |