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
- 1984-09-07 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 | $24.16 | $24.16 | 2,500 | — | — |
| 2019-12-30 | $22.96 | $22.96 | 538 | — | — |
| 2019-12-27 | $21.60 | $21.60 | 1,388 | — | — |
| 2019-12-26 | $23.76 | $23.76 | 263 | — | — |
| 2019-12-24 | $23.92 | $23.92 | 338 | — | — |
| 2019-12-23 | $23.28 | $23.28 | 2,638 | — | — |
| 2019-12-20 | $24.00 | $24.00 | 2,550 | — | — |
| 2019-12-19 | $22.48 | $22.48 | 213 | — | — |
| 2019-12-18 | $22.00 | $22.00 | 1,588 | — | — |
| 2019-12-17 | $21.60 | $21.60 | 875 | — | — |
| 2019-12-16 | $22.00 | $22.00 | 1,650 | — | — |
| 2019-12-13 | $21.44 | $21.44 | 3,625 | — | — |
| 2019-12-12 | $21.36 | $21.36 | 1,438 | — | — |
| 2019-12-11 | $21.44 | $21.44 | 1,988 | — | — |
| 2019-12-10 | $21.36 | $21.36 | 3,238 | — | — |
| 2019-12-09 | $22.48 | $22.48 | 2,500 | — | — |
| 2019-12-06 | $22.80 | $22.80 | 313 | — | — |
| 2019-12-05 | $23.60 | $23.60 | 250 | — | — |
| 2019-12-04 | $23.60 | $23.60 | 313 | — | — |
| 2019-12-03 | $24.24 | $24.24 | 163 | — | — |
| 2019-12-02 | $24.00 | $24.00 | 963 | — | — |
| 2019-11-29 | $24.16 | $24.16 | 1,638 | — | — |
| 2019-11-27 | $24.16 | $24.16 | 1,738 | — | — |
| 2019-11-26 | $24.08 | $24.08 | 263 | — | — |
| 2019-11-25 | $23.76 | $23.76 | 2,300 | — | — |
| 2019-11-22 | $23.92 | $23.92 | 213 | — | — |
| 2019-11-21 | $23.20 | $23.20 | 675 | — | — |
| 2019-11-20 | $23.36 | $23.36 | 763 | — | — |
| 2019-11-19 | $24.40 | $24.40 | 838 | — | — |
| 2019-11-18 | $23.44 | $23.44 | 2,063 | — | — |
| 2019-11-15 | $23.76 | $23.76 | 738 | — | — |
| 2019-11-14 | $24.24 | $24.24 | 338 | — | — |
| 2019-11-13 | $24.40 | $24.40 | 50 | — | — |
| 2019-11-12 | $24.24 | $24.24 | 1,100 | — | — |
| 2019-11-11 | $24.48 | $24.48 | 1,538 | — | — |
| 2019-11-08 | $24.24 | $24.24 | 5,463 | — | — |
| 2019-11-07 | $23.60 | $23.60 | 4,625 | — | — |
| 2019-11-06 | $24.72 | $24.72 | 1,875 | — | — |
| 2019-11-05 | $24.56 | $24.56 | 1,563 | — | — |
| 2019-11-04 | $24.48 | $24.48 | 5,863 | — | — |
| 2019-11-01 | $24.80 | $24.80 | 2,788 | — | — |
| 2019-10-31 | $24.88 | $24.88 | 5,650 | — | — |
| 2019-10-30 | $24.64 | $24.64 | 1,063 | — | — |
| 2019-10-29 | $24.16 | $24.16 | 2,463 | — | — |
| 2019-10-28 | $24.88 | $24.88 | 1,013 | — | — |
| 2019-10-25 | $25.52 | $25.52 | 600 | — | — |
| 2019-10-24 | $25.12 | $25.12 | 1,338 | — | — |
| 2019-10-23 | $25.20 | $25.20 | 588 | — | — |
| 2019-10-22 | $25.60 | $25.60 | 850 | — | — |
| 2019-10-21 | $25.52 | $25.52 | 2,413 | — | — |
| 2019-10-18 | $25.28 | $25.28 | 1,563 | — | — |
| 2019-10-17 | $25.44 | $25.44 | 4,200 | — | — |
| 2019-10-16 | $26.40 | $26.40 | 988 | — | — |
| 2019-10-15 | $24.08 | $24.08 | 1,113 | — | — |
| 2019-10-14 | $24.08 | $24.08 | 938 | — | — |
| 2019-10-11 | $23.68 | $23.68 | 1,763 | — | — |
| 2019-10-10 | $23.60 | $23.60 | 4,213 | — | — |
| 2019-10-09 | $24.80 | $24.80 | 388 | — | — |
| 2019-10-08 | $25.36 | $25.36 | 1,425 | — | — |
| 2019-10-07 | $25.20 | $25.20 | 2,363 | — | — |
| 2019-10-04 | $25.60 | $25.60 | 3,063 | — | — |
| 2019-10-03 | $24.56 | $24.56 | 938 | — | — |
| 2019-10-02 | $24.40 | $24.40 | 1,188 | — | — |
| 2019-10-01 | $25.20 | $25.20 | 1,675 | — | — |
| 2019-09-30 | $26.00 | $26.00 | 3,388 | — | — |
| 2019-09-27 | $24.64 | $24.64 | 325 | — | — |
| 2019-09-26 | $25.28 | $25.28 | 325 | — | — |
| 2019-09-25 | $24.56 | $24.56 | 2,700 | — | — |
| 2019-09-24 | $24.64 | $24.64 | 3,238 | — | — |
| 2019-09-23 | $25.44 | $25.44 | 1,475 | — | — |
| 2019-09-20 | $25.20 | $25.20 | 3,050 | — | — |
| 2019-09-19 | $25.04 | $25.04 | 15,750 | — | — |
| 2019-09-18 | $25.52 | $25.52 | 3,125 | — | — |
| 2019-09-17 | $25.36 | $25.36 | 2,325 | — | — |
| 2019-09-16 | $25.76 | $25.76 | 1,588 | — | — |
| 2019-09-13 | $24.80 | $24.80 | 2,288 | — | — |
| 2019-09-12 | $24.40 | $24.40 | 3,063 | — | — |
| 2019-09-11 | $23.04 | $23.04 | 4,275 | — | — |
| 2019-09-10 | $23.92 | $23.92 | 2,738 | — | — |
| 2019-09-09 | $23.28 | $23.28 | 7,425 | — | — |
| 2019-09-06 | $24.56 | $24.56 | 1,750 | — | — |
| 2019-09-05 | $24.72 | $24.72 | 450 | — | — |
| 2019-09-04 | $24.72 | $24.72 | 1,150 | — | — |
| 2019-09-03 | $24.08 | $24.08 | 275 | — | — |
| 2019-08-30 | $22.56 | $22.56 | 7,225 | — | — |
| 2019-08-29 | $22.08 | $22.08 | 1,913 | — | — |
| 2019-08-28 | $23.20 | $23.20 | 4,075 | — | — |
| 2019-08-27 | $20.96 | $20.96 | 5,863 | — | — |
| 2019-08-26 | $22.56 | $22.56 | 1,275 | — | — |
| 2019-08-23 | $22.80 | $22.80 | 6,050 | — | — |
| 2019-08-22 | $23.36 | $23.36 | 175 | — | — |
| 2019-08-21 | $23.20 | $23.20 | 5,075 | — | — |
| 2019-08-20 | $23.28 | $23.28 | 4,700 | — | — |
| 2019-08-19 | $24.96 | $24.96 | 3,100 | — | — |
| 2019-08-16 | $25.60 | $25.60 | 1,025 | — | — |
| 2019-08-15 | $25.20 | $25.20 | 8,525 | — | — |
| 2019-08-14 | $24.00 | $24.00 | 6,263 | — | — |
| 2019-08-13 | $27.44 | $27.44 | 1,000 | — | — |
| 2019-08-12 | $27.28 | $27.28 | 3,275 | — | — |
| 2019-08-09 | $27.68 | $27.68 | 1,800 | — | — |
| 2019-08-08 | $27.04 | $27.04 | 8,388 | — | — |
| 2019-08-07 | $26.48 | $26.48 | 7,713 | — | — |
| 2019-08-06 | $26.56 | $26.56 | 1,750 | — | — |
| 2019-08-05 | $25.60 | $25.60 | 2,313 | — | — |
| 2019-08-02 | $27.76 | $27.76 | 1,763 | — | — |
| 2019-08-01 | $28.00 | $28.00 | 7,050 | — | — |
| 2019-07-31 | $28.24 | $28.24 | 7,600 | — | — |
| 2019-07-30 | $27.84 | $27.84 | 19,663 | — | — |
| 2019-07-29 | $24.72 | $24.72 | 1,500 | — | — |
| 2019-07-26 | $23.92 | $23.92 | 4,163 | — | — |
| 2019-07-25 | $24.48 | $24.48 | 1,063 | — | — |
| 2019-07-24 | $24.16 | $24.16 | 4,213 | — | — |
| 2019-07-23 | $23.92 | $23.92 | 2,663 | — | — |
| 2019-07-22 | $22.80 | $22.80 | 4,975 | — | — |
| 2019-07-19 | $23.84 | $23.84 | 3,763 | — | — |
| 2019-07-18 | $23.04 | $23.04 | 1,350 | — | — |
| 2019-07-17 | $23.20 | $23.20 | 12,013 | — | — |
| 2019-07-16 | $22.56 | $22.56 | 2,675 | — | — |
| 2019-07-15 | $22.40 | $22.40 | 9,488 | — | — |
| 2019-07-12 | $22.88 | $22.88 | 8,163 | — | — |
| 2019-07-11 | $24.08 | $24.08 | 26,563 | — | — |
| 2019-07-10 | $21.12 | $21.12 | 3,325 | — | — |
| 2019-07-09 | $20.72 | $20.72 | 2,025 | — | — |
| 2019-07-08 | $21.76 | $21.76 | 1,913 | — | — |
| 2019-07-05 | $21.52 | $21.52 | 3,725 | — | — |
| 2019-07-03 | $21.44 | $21.44 | 200 | — | — |
| 2019-07-02 | $20.96 | $20.96 | 1,363 | — | — |
| 2019-07-01 | $21.12 | $21.12 | 50 | — | — |
| 2019-06-28 | $20.80 | $20.80 | 3,938 | — | — |
| 2019-06-27 | $20.40 | $20.40 | 1,575 | — | — |
| 2019-06-26 | $20.40 | $20.40 | 3,000 | — | — |
| 2019-06-25 | $20.16 | $20.16 | 1,850 | — | — |
| 2019-06-24 | $19.76 | $19.76 | 10,863 | — | — |
| 2019-06-21 | $18.88 | $18.88 | 600 | — | — |
| 2019-06-20 | $18.80 | $18.80 | 4,100 | — | — |
| 2019-06-19 | $19.60 | $19.60 | 5,075 | — | — |
| 2019-06-18 | $17.92 | $17.92 | 1,363 | — | — |
| 2019-06-17 | $17.68 | $17.68 | 5,250 | — | — |
| 2019-06-14 | $18.80 | $18.80 | 600 | — | — |
| 2019-06-13 | $18.64 | $18.64 | 1,100 | — | — |
| 2019-06-12 | $19.52 | $19.52 | 1,450 | — | — |
| 2019-06-11 | $19.20 | $19.20 | 538 | — | — |
| 2019-06-10 | $19.92 | $19.92 | 1,825 | — | — |
| 2019-06-07 | $20.64 | $20.64 | 3,063 | — | — |
| 2019-06-06 | $20.00 | $20.00 | 11,638 | — | — |
| 2019-06-05 | $18.96 | $18.96 | 58,088 | — | — |
| 2019-06-04 | $17.52 | $17.52 | 113 | — | — |
| 2019-06-03 | $18.16 | $18.16 | 200 | — | — |
| 2019-05-31 | $18.00 | $18.00 | 238 | — | — |
| 2019-05-30 | $18.32 | $18.32 | 1,013 | — | — |
| 2019-05-29 | $18.08 | $18.08 | 413 | — | — |
| 2019-05-28 | $18.56 | $18.56 | 2,025 | — | — |
| 2019-05-24 | $19.44 | $19.44 | 138 | — | — |
| 2019-05-23 | $19.52 | $19.52 | 3,025 | — | — |
| 2019-05-22 | $18.80 | $18.80 | 563 | — | — |
| 2019-05-21 | $18.64 | $18.64 | 450 | — | — |
| 2019-05-20 | $17.92 | $17.92 | 1,888 | — | — |
| 2019-05-17 | $18.96 | $18.96 | 1,050 | — | — |
| 2019-05-16 | $18.00 | $18.00 | 450 | — | — |
| 2019-05-15 | $17.92 | $17.92 | 1,638 | — | — |
| 2019-05-14 | $18.24 | $18.24 | 1,075 | — | — |
| 2019-05-13 | $18.40 | $18.40 | 125 | — | — |
| 2019-05-10 | $18.96 | $18.96 | 2,663 | — | — |
| 2019-05-09 | $18.08 | $18.08 | 1,413 | — | — |
| 2019-05-08 | $18.40 | $18.40 | 3,150 | — | — |
| 2019-05-07 | $18.40 | $18.40 | 475 | — | — |
| 2019-05-06 | $18.48 | $18.48 | 2,325 | — | — |
| 2019-05-03 | $18.96 | $18.96 | 638 | — | — |
| 2019-05-02 | $18.80 | $18.80 | 213 | — | — |
| 2019-05-01 | $18.72 | $18.72 | 1,163 | — | — |
| 2019-04-30 | $18.48 | $18.48 | 1,050 | — | — |
| 2019-04-29 | $18.64 | $18.64 | 788 | — | — |
| 2019-04-26 | $19.36 | $19.36 | 1,300 | — | — |
| 2019-04-25 | $20.00 | $20.00 | 3,350 | — | — |
| 2019-04-24 | $19.36 | $19.36 | 2,163 | — | — |
| 2019-04-23 | $19.20 | $19.20 | 1,400 | — | — |
| 2019-04-22 | $19.04 | $19.04 | 2,075 | — | — |
| 2019-04-18 | $19.52 | $19.52 | 3,288 | — | — |
| 2019-04-17 | $19.20 | $19.20 | 1,900 | — | — |
| 2019-04-16 | $19.68 | $19.68 | 2,338 | — | — |
| 2019-04-15 | $20.56 | $20.56 | 2,438 | — | — |
| 2019-04-12 | $21.20 | $21.20 | 16,663 | — | — |
| 2019-04-11 | $21.04 | $21.04 | 963 | — | — |
| 2019-04-10 | $20.40 | $20.40 | 4,975 | — | — |
| 2019-04-09 | $21.12 | $21.12 | 18,400 | — | — |
| 2019-04-08 | $21.60 | $21.60 | 120,413 | — | — |
| 2019-04-05 | $20.08 | $20.08 | 388 | — | — |
| 2019-04-04 | $19.76 | $19.76 | 250 | — | — |
| 2019-04-03 | $19.92 | $19.92 | 1,025 | — | — |
| 2019-04-02 | $20.08 | $20.08 | 463 | — | — |
| 2019-04-01 | $20.16 | $20.16 | 788 | — | — |
| 2019-03-29 | $19.92 | $19.92 | 488 | — | — |
| 2019-03-28 | $20.16 | $20.16 | 625 | — | — |
| 2019-03-27 | $20.08 | $20.08 | 275 | — | — |
| 2019-03-26 | $21.20 | $21.20 | 213 | — | — |
| 2019-03-25 | $19.68 | $19.68 | 388 | — | — |
| 2019-03-22 | $20.16 | $20.16 | 613 | — | — |
| 2019-03-21 | $21.20 | $21.20 | 1,513 | — | — |
| 2019-03-20 | $20.16 | $20.16 | 113 | — | — |
| 2019-03-19 | $19.84 | $19.84 | 763 | — | — |
| 2019-03-18 | $19.76 | $19.76 | 88 | — | — |
| 2019-03-15 | $20.08 | $20.08 | 1,338 | — | — |
| 2019-03-14 | $19.12 | $19.12 | 1,338 | — | — |
| 2019-03-13 | $20.56 | $20.56 | 438 | — | — |
| 2019-03-12 | $20.80 | $20.80 | 1,613 | — | — |
| 2019-03-11 | $20.64 | $20.64 | 350 | — | — |
| 2019-03-08 | $20.88 | $20.88 | 213 | — | — |
| 2019-03-07 | $19.76 | $19.76 | 1,150 | — | — |
| 2019-03-06 | $21.76 | $21.76 | 625 | — | — |
| 2019-03-05 | $21.28 | $21.28 | 1,163 | — | — |
| 2019-03-04 | $22.80 | $22.80 | 375 | — | — |
| 2019-03-01 | $21.76 | $21.76 | 425 | — | — |
| 2019-02-28 | $21.44 | $21.44 | 13 | — | — |
| 2019-02-27 | $21.44 | $21.44 | 1,325 | — | — |
| 2019-02-26 | $21.84 | $21.84 | 1,575 | — | — |
| 2019-02-25 | $21.68 | $21.68 | 738 | — | — |
| 2019-02-22 | $20.40 | $20.40 | 2,088 | — | — |
| 2019-02-21 | $20.40 | $20.40 | 663 | — | — |
| 2019-02-20 | $19.20 | $19.20 | 225 | — | — |
| 2019-02-19 | $20.00 | $20.00 | 300 | — | — |
| 2019-02-15 | $20.24 | $20.24 | 825 | — | — |
| 2019-02-14 | $20.56 | $20.56 | 1,750 | — | — |
| 2019-02-13 | $19.28 | $19.28 | 75 | — | — |
| 2019-02-12 | $19.28 | $19.28 | 288 | — | — |
| 2019-02-11 | $19.04 | $19.04 | 1,350 | — | — |
| 2019-02-08 | $20.96 | $20.96 | 1,688 | — | — |
| 2019-02-07 | $18.96 | $18.96 | 225 | — | — |
| 2019-02-06 | $19.60 | $19.60 | 350 | — | — |
| 2019-02-05 | $18.72 | $18.72 | 113 | — | — |
| 2019-02-04 | $18.40 | $18.40 | 563 | — | — |
| 2019-02-01 | $20.24 | $20.24 | 13 | — | — |
| 2019-01-31 | $20.24 | $20.24 | 250 | — | — |
| 2019-01-30 | $19.68 | $19.68 | 200 | — | — |
| 2019-01-29 | $20.48 | $20.48 | 263 | — | — |
| 2019-01-28 | $21.36 | $21.36 | 150 | — | — |
| 2019-01-25 | $20.32 | $20.32 | 1,200 | — | — |
| 2019-01-24 | $20.08 | $20.08 | 200 | — | — |
| 2019-01-23 | $20.32 | $20.32 | 1,025 | — | — |
| 2019-01-22 | $19.92 | $19.92 | 1,788 | — | — |
| 2019-01-18 | $19.20 | $19.20 | 1,675 | — | — |
| 2019-01-17 | $19.60 | $19.60 | 2,138 | — | — |
| 2019-01-16 | $17.36 | $17.36 | 2,238 | — | — |
| 2019-01-15 | $16.56 | $16.56 | 1,038 | — | — |
| 2019-01-14 | $16.80 | $16.80 | 213 | — | — |
| 2019-01-11 | $16.32 | $16.32 | 1,938 | — | — |
| 2019-01-10 | $17.84 | $17.84 | 725 | — | — |
| 2019-01-09 | $15.76 | $15.76 | 3,150 | — | — |
| 2019-01-08 | $15.76 | $15.76 | 350 | — | — |
| 2019-01-07 | $15.52 | $15.52 | 1,250 | — | — |
| 2019-01-04 | $15.68 | $15.68 | 550 | — | — |
| 2019-01-03 | $15.36 | $15.36 | 650 | — | — |
| 2019-01-02 | $15.52 | $15.52 | 925 | — | — |