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
- 2013-10-30 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 | $21.61 | $28.86 | 2,064,700 | — | — |
| 2019-12-30 | $21.51 | $28.73 | 1,064,700 | — | — |
| 2019-12-27 | $21.50 | $28.72 | 995,100 | — | — |
| 2019-12-26 | $21.33 | $28.49 | 880,700 | — | — |
| 2019-12-24 | $21.21 | $28.33 | 436,900 | — | — |
| 2019-12-23 | $21.17 | $28.28 | 1,149,700 | — | — |
| 2019-12-20 | $21.45 | $28.65 | 3,526,900 | — | — |
| 2019-12-19 | $21.50 | $28.72 | 2,870,800 | — | — |
| 2019-12-18 | $21.45 | $28.65 | 1,963,000 | — | — |
| 2019-12-17 | $20.95 | $27.98 | 2,842,600 | — | — |
| 2019-12-16 | $20.97 | $28.01 | 3,937,700 | — | — |
| 2019-12-13 | $20.87 | $27.87 | 4,555,700 | — | — |
| 2019-12-12 | $20.98 | $28.02 | 2,728,600 | — | — |
| 2019-12-11 | $21.43 | $28.62 | 2,202,800 | — | — |
| 2019-12-10 | $21.77 | $29.08 | 3,310,500 | — | — |
| 2019-12-09 | $21.88 | $29.22 | 1,438,400 | — | — |
| 2019-12-06 | $21.83 | $29.16 | 1,573,000 | — | — |
| 2019-12-05 | $21.76 | $29.06 | 3,067,300 | — | — |
| 2019-12-04 | $21.91 | $29.26 | 2,158,700 | — | — |
| 2019-12-03 | $21.69 | $28.97 | 2,333,800 | — | — |
| 2019-12-02 | $21.40 | $28.58 | 2,618,500 | — | — |
| 2019-11-29 | $21.94 | $29.30 | 951,000 | — | — |
| 2019-11-27 | $22.05 | $29.45 | 1,410,300 | — | — |
| 2019-11-26 | $21.93 | $29.29 | 8,962,500 | — | — |
| 2019-11-25 | $21.80 | $29.12 | 2,457,600 | — | — |
| 2019-11-22 | $21.60 | $28.85 | 2,524,900 | — | — |
| 2019-11-21 | $21.58 | $28.82 | 2,540,800 | — | — |
| 2019-11-20 | $21.97 | $29.34 | 2,811,900 | — | — |
| 2019-11-19 | $22.50 | $30.05 | 1,390,500 | — | — |
| 2019-11-18 | $22.71 | $30.33 | 2,394,600 | — | — |
| 2019-11-15 | $22.33 | $29.82 | 1,729,000 | — | — |
| 2019-11-14 | $22.35 | $29.85 | 1,946,600 | — | — |
| 2019-11-13 | $21.83 | $29.16 | 1,308,700 | — | — |
| 2019-11-12 | $21.51 | $28.73 | 1,451,400 | — | — |
| 2019-11-11 | $21.66 | $28.93 | 1,406,000 | — | — |
| 2019-11-08 | $21.57 | $28.81 | 2,195,400 | — | — |
| 2019-11-07 | $21.63 | $28.89 | 1,820,400 | — | — |
| 2019-11-06 | $22.13 | $29.56 | 2,195,200 | — | — |
| 2019-11-05 | $22.14 | $29.57 | 3,710,000 | — | — |
| 2019-11-04 | $22.10 | $29.52 | 1,656,300 | — | — |
| 2019-11-01 | $22.16 | $29.60 | 2,314,800 | — | — |
| 2019-10-31 | $22.02 | $29.41 | 4,037,500 | — | — |
| 2019-10-30 | $22.39 | $29.90 | 5,034,700 | — | — |
| 2019-10-29 | $21.41 | $28.60 | 7,822,900 | — | — |
| 2019-10-28 | $21.07 | $28.14 | 2,087,400 | — | — |
| 2019-10-25 | $21.10 | $28.18 | 2,327,600 | — | — |
| 2019-10-24 | $20.88 | $27.89 | 5,008,300 | — | — |
| 2019-10-23 | $21.04 | $28.10 | 1,645,000 | — | — |
| 2019-10-22 | $21.15 | $28.25 | 2,111,900 | — | — |
| 2019-10-21 | $21.01 | $28.06 | 2,221,600 | — | — |
| 2019-10-18 | $20.74 | $27.70 | 3,889,200 | — | — |
| 2019-10-17 | $20.62 | $27.54 | 1,670,600 | — | — |
| 2019-10-16 | $20.60 | $27.51 | 1,742,900 | — | — |
| 2019-10-15 | $20.59 | $27.50 | 2,052,200 | — | — |
| 2019-10-14 | $20.53 | $27.42 | 1,592,200 | — | — |
| 2019-10-11 | $20.45 | $27.31 | 2,894,700 | — | — |
| 2019-10-10 | $20.27 | $27.07 | 1,918,000 | — | — |
| 2019-10-09 | $20.19 | $26.97 | 2,583,400 | — | — |
| 2019-10-08 | $20.44 | $27.30 | 5,639,600 | — | — |
| 2019-10-07 | $20.35 | $27.18 | 3,528,000 | — | — |
| 2019-10-04 | $20.08 | $26.82 | 2,992,100 | — | — |
| 2019-10-03 | $19.96 | $26.66 | 3,667,000 | — | — |
| 2019-10-02 | $20.25 | $26.67 | 3,117,500 | — | — |
| 2019-10-01 | $20.23 | $26.65 | 3,036,700 | — | — |
| 2019-09-30 | $20.29 | $26.73 | 2,408,100 | — | — |
| 2019-09-27 | $20.22 | $26.63 | 2,502,800 | — | — |
| 2019-09-26 | $20.18 | $26.58 | 3,703,100 | — | — |
| 2019-09-25 | $19.85 | $26.15 | 2,902,900 | — | — |
| 2019-09-24 | $19.83 | $26.12 | 2,058,700 | — | — |
| 2019-09-23 | $19.82 | $26.11 | 1,523,000 | — | — |
| 2019-09-20 | $19.81 | $26.09 | 6,192,400 | — | — |
| 2019-09-19 | $19.84 | $26.13 | 1,754,400 | — | — |
| 2019-09-18 | $19.74 | $26.00 | 2,133,900 | — | — |
| 2019-09-17 | $19.70 | $25.95 | 1,720,700 | — | — |
| 2019-09-16 | $19.64 | $25.87 | 2,234,200 | — | — |
| 2019-09-13 | $19.57 | $25.78 | 2,959,700 | — | — |
| 2019-09-12 | $19.68 | $25.92 | 2,738,200 | — | — |
| 2019-09-11 | $19.78 | $26.05 | 2,124,700 | — | — |
| 2019-09-10 | $19.73 | $25.99 | 2,618,100 | — | — |
| 2019-09-09 | $19.51 | $25.70 | 2,235,500 | — | — |
| 2019-09-06 | $19.25 | $25.36 | 2,269,600 | — | — |
| 2019-09-05 | $19.03 | $25.07 | 5,434,200 | — | — |
| 2019-09-04 | $19.03 | $25.07 | 4,198,300 | — | — |
| 2019-09-03 | $18.67 | $24.59 | 3,189,200 | — | — |
| 2019-08-30 | $18.43 | $24.28 | 2,115,400 | — | — |
| 2019-08-29 | $18.33 | $24.14 | 2,663,800 | — | — |
| 2019-08-28 | $18.27 | $24.06 | 2,397,100 | — | — |
| 2019-08-27 | $18.14 | $23.89 | 2,358,000 | — | — |
| 2019-08-26 | $18.25 | $24.04 | 2,018,500 | — | — |
| 2019-08-23 | $18.06 | $23.79 | 2,205,300 | — | — |
| 2019-08-22 | $18.49 | $24.35 | 1,915,300 | — | — |
| 2019-08-21 | $18.38 | $24.21 | 2,858,000 | — | — |
| 2019-08-20 | $18.38 | $24.21 | 1,900,100 | — | — |
| 2019-08-19 | $18.68 | $24.60 | 1,765,700 | — | — |
| 2019-08-16 | $18.51 | $24.38 | 6,802,500 | — | — |
| 2019-08-15 | $18.40 | $24.24 | 2,553,300 | — | — |
| 2019-08-14 | $18.34 | $24.16 | 4,087,300 | — | — |
| 2019-08-13 | $19.00 | $25.03 | 1,719,100 | — | — |
| 2019-08-12 | $19.00 | $25.03 | 1,578,000 | — | — |
| 2019-08-09 | $19.16 | $25.24 | 1,979,700 | — | — |
| 2019-08-08 | $19.10 | $25.16 | 3,323,800 | — | — |
| 2019-08-07 | $18.71 | $24.64 | 2,601,800 | — | — |
| 2019-08-06 | $18.53 | $24.41 | 2,959,100 | — | — |
| 2019-08-05 | $18.32 | $24.13 | 2,085,100 | — | — |
| 2019-08-02 | $18.78 | $24.74 | 2,458,000 | — | — |
| 2019-08-01 | $18.87 | $24.86 | 2,784,200 | — | — |
| 2019-07-31 | $18.98 | $25.00 | 3,739,000 | — | — |
| 2019-07-30 | $18.73 | $24.67 | 3,955,400 | — | — |
| 2019-07-29 | $18.36 | $24.18 | 2,924,500 | — | — |
| 2019-07-26 | $18.31 | $24.12 | 2,760,000 | — | — |
| 2019-07-25 | $18.24 | $24.03 | 2,899,100 | — | — |
| 2019-07-24 | $18.45 | $24.30 | 2,834,200 | — | — |
| 2019-07-23 | $18.22 | $24.00 | 4,726,300 | — | — |
| 2019-07-22 | $17.85 | $23.51 | 2,908,200 | — | — |
| 2019-07-19 | $17.74 | $23.37 | 2,519,800 | — | — |
| 2019-07-18 | $18.12 | $23.87 | 1,474,700 | — | — |
| 2019-07-17 | $18.12 | $23.87 | 2,481,200 | — | — |
| 2019-07-16 | $18.18 | $23.95 | 2,913,500 | — | — |
| 2019-07-15 | $18.13 | $23.88 | 1,701,100 | — | — |
| 2019-07-12 | $18.22 | $24.00 | 3,012,100 | — | — |
| 2019-07-11 | $18.23 | $24.01 | 2,821,300 | — | — |
| 2019-07-10 | $18.49 | $24.35 | 3,289,200 | — | — |
| 2019-07-09 | $18.29 | $24.09 | 1,763,400 | — | — |
| 2019-07-08 | $18.27 | $24.06 | 1,753,500 | — | — |
| 2019-07-05 | $18.19 | $23.96 | 1,865,600 | — | — |
| 2019-07-03 | $18.09 | $23.83 | 1,336,200 | — | — |
| 2019-07-02 | $18.20 | $23.60 | 2,446,700 | — | — |
| 2019-07-01 | $17.83 | $23.12 | 2,282,900 | — | — |
| 2019-06-28 | $17.88 | $23.19 | 4,391,100 | — | — |
| 2019-06-27 | $17.87 | $23.18 | 1,915,700 | — | — |
| 2019-06-26 | $17.67 | $22.92 | 3,251,300 | — | — |
| 2019-06-25 | $18.11 | $23.49 | 2,720,200 | — | — |
| 2019-06-24 | $18.18 | $23.58 | 2,223,400 | — | — |
| 2019-06-21 | $18.42 | $23.89 | 4,552,400 | — | — |
| 2019-06-20 | $18.59 | $24.11 | 2,466,100 | — | — |
| 2019-06-19 | $18.54 | $24.04 | 1,744,200 | — | — |
| 2019-06-18 | $18.35 | $23.80 | 2,144,100 | — | — |
| 2019-06-17 | $18.48 | $23.97 | 2,982,300 | — | — |
| 2019-06-14 | $18.20 | $23.60 | 2,706,000 | — | — |
| 2019-06-13 | $18.22 | $23.63 | 2,387,400 | — | — |
| 2019-06-12 | $17.91 | $23.23 | 2,455,100 | — | — |
| 2019-06-11 | $17.88 | $23.19 | 2,124,100 | — | — |
| 2019-06-10 | $17.71 | $22.97 | 1,553,400 | — | — |
| 2019-06-07 | $17.83 | $23.12 | 2,386,100 | — | — |
| 2019-06-06 | $17.82 | $23.11 | 3,603,000 | — | — |
| 2019-06-05 | $17.78 | $23.06 | 2,681,500 | — | — |
| 2019-06-04 | $17.19 | $22.29 | 2,743,100 | — | — |
| 2019-06-03 | $17.05 | $22.11 | 3,531,900 | — | — |
| 2019-05-31 | $17.15 | $22.24 | 2,722,400 | — | — |
| 2019-05-30 | $17.22 | $22.33 | 2,907,500 | — | — |
| 2019-05-29 | $17.18 | $22.28 | 3,365,200 | — | — |
| 2019-05-28 | $17.65 | $22.89 | 3,210,300 | — | — |
| 2019-05-24 | $18.02 | $23.37 | 2,832,800 | — | — |
| 2019-05-23 | $18.00 | $23.34 | 2,559,000 | — | — |
| 2019-05-22 | $18.18 | $23.58 | 2,151,400 | — | — |
| 2019-05-21 | $18.25 | $23.67 | 2,580,300 | — | — |
| 2019-05-20 | $17.96 | $23.29 | 2,901,100 | — | — |
| 2019-05-17 | $18.12 | $23.50 | 1,649,900 | — | — |
| 2019-05-16 | $18.20 | $23.60 | 2,836,900 | — | — |
| 2019-05-15 | $18.19 | $23.59 | 2,255,000 | — | — |
| 2019-05-14 | $18.14 | $23.53 | 5,096,100 | — | — |
| 2019-05-13 | $18.17 | $23.56 | 1,713,500 | — | — |
| 2019-05-10 | $18.25 | $23.67 | 1,842,100 | — | — |
| 2019-05-09 | $18.03 | $23.38 | 2,092,600 | — | — |
| 2019-05-08 | $17.86 | $23.16 | 2,393,300 | — | — |
| 2019-05-07 | $17.78 | $23.06 | 1,921,400 | — | — |
| 2019-05-06 | $18.18 | $23.58 | 2,525,500 | — | — |
| 2019-05-03 | $18.20 | $23.60 | 2,020,200 | — | — |
| 2019-05-02 | $18.05 | $23.41 | 2,754,000 | — | — |
| 2019-05-01 | $17.83 | $23.12 | 2,277,200 | — | — |
| 2019-04-30 | $17.88 | $23.19 | 2,880,900 | — | — |
| 2019-04-29 | $17.77 | $23.05 | 2,215,500 | — | — |
| 2019-04-26 | $18.05 | $23.41 | 1,239,400 | — | — |
| 2019-04-25 | $17.85 | $23.15 | 1,375,300 | — | — |
| 2019-04-24 | $17.87 | $23.18 | 1,496,400 | — | — |
| 2019-04-23 | $17.65 | $22.89 | 3,101,200 | — | — |
| 2019-04-22 | $17.35 | $22.50 | 3,018,000 | — | — |
| 2019-04-18 | $17.73 | $22.99 | 1,969,900 | — | — |
| 2019-04-17 | $17.63 | $22.86 | 1,953,100 | — | — |
| 2019-04-16 | $17.70 | $22.96 | 2,693,700 | — | — |
| 2019-04-15 | $18.10 | $23.47 | 2,012,200 | — | — |
| 2019-04-12 | $18.28 | $23.71 | 1,889,700 | — | — |
| 2019-04-11 | $18.15 | $23.54 | 2,420,700 | — | — |
| 2019-04-10 | $18.12 | $23.50 | 3,350,000 | — | — |
| 2019-04-09 | $17.87 | $23.18 | 2,347,600 | — | — |
| 2019-04-08 | $18.04 | $23.40 | 2,204,600 | — | — |
| 2019-04-05 | $18.36 | $23.81 | 1,751,300 | — | — |
| 2019-04-04 | $18.16 | $23.55 | 1,901,800 | — | — |
| 2019-04-03 | $18.39 | $23.49 | 2,310,800 | — | — |
| 2019-04-02 | $18.44 | $23.55 | 2,963,900 | — | — |
| 2019-04-01 | $18.32 | $23.40 | 2,257,200 | — | — |
| 2019-03-29 | $18.37 | $23.46 | 2,129,200 | — | — |
| 2019-03-28 | $18.48 | $23.60 | 2,855,500 | — | — |
| 2019-03-27 | $18.40 | $23.50 | 2,398,300 | — | — |
| 2019-03-26 | $18.37 | $23.46 | 2,281,300 | — | — |
| 2019-03-25 | $17.99 | $22.98 | 2,800,000 | — | — |
| 2019-03-22 | $17.95 | $22.93 | 2,562,700 | — | — |
| 2019-03-21 | $18.07 | $23.08 | 1,976,900 | — | — |
| 2019-03-20 | $17.54 | $22.40 | 2,052,500 | — | — |
| 2019-03-19 | $17.44 | $22.27 | 6,175,400 | — | — |
| 2019-03-18 | $17.34 | $22.15 | 1,820,500 | — | — |
| 2019-03-15 | $17.55 | $22.41 | 4,398,500 | — | — |
| 2019-03-14 | $17.61 | $22.49 | 1,982,800 | — | — |
| 2019-03-13 | $17.63 | $22.52 | 2,050,700 | — | — |
| 2019-03-12 | $17.56 | $22.43 | 1,923,500 | — | — |
| 2019-03-11 | $17.32 | $22.12 | 1,324,300 | — | — |
| 2019-03-08 | $17.07 | $21.80 | 2,576,100 | — | — |
| 2019-03-07 | $17.13 | $21.88 | 3,162,100 | — | — |
| 2019-03-06 | $17.17 | $21.93 | 2,431,800 | — | — |
| 2019-03-05 | $17.40 | $22.22 | 2,516,700 | — | — |
| 2019-03-04 | $17.22 | $21.99 | 3,951,300 | — | — |
| 2019-03-01 | $17.30 | $22.09 | 3,072,700 | — | — |
| 2019-02-28 | $17.46 | $22.30 | 4,061,100 | — | — |
| 2019-02-27 | $17.41 | $22.24 | 3,288,300 | — | — |
| 2019-02-26 | $17.48 | $22.32 | 2,683,700 | — | — |
| 2019-02-25 | $17.63 | $22.52 | 1,928,800 | — | — |
| 2019-02-22 | $17.64 | $22.53 | 3,208,700 | — | — |
| 2019-02-21 | $17.60 | $22.48 | 6,070,600 | — | — |
| 2019-02-20 | $17.57 | $22.44 | 5,823,100 | — | — |
| 2019-02-19 | $17.79 | $22.72 | 3,841,700 | — | — |
| 2019-02-15 | $17.94 | $22.91 | 3,577,100 | — | — |
| 2019-02-14 | $17.95 | $22.93 | 4,837,900 | — | — |
| 2019-02-13 | $17.87 | $22.82 | 4,003,200 | — | — |
| 2019-02-12 | $17.67 | $22.57 | 4,354,200 | — | — |
| 2019-02-11 | $17.87 | $22.82 | 5,787,400 | — | — |
| 2019-02-08 | $17.78 | $22.71 | 4,973,100 | — | — |
| 2019-02-07 | $17.71 | $22.62 | 5,355,200 | — | — |
| 2019-02-06 | $17.50 | $22.35 | 8,595,500 | — | — |
| 2019-02-05 | $17.72 | $22.63 | 58,450,000 | — | — |
| 2019-02-04 | $17.52 | $22.38 | 12,591,000 | — | — |
| 2019-02-01 | $17.50 | $22.35 | 15,662,900 | — | — |
| 2019-01-31 | $17.13 | $21.88 | 2,813,600 | — | — |
| 2019-01-30 | $17.04 | $21.76 | 2,411,900 | — | — |
| 2019-01-29 | $16.89 | $21.57 | 1,629,700 | — | — |
| 2019-01-28 | $16.76 | $21.41 | 1,980,800 | — | — |
| 2019-01-25 | $16.50 | $21.07 | 1,740,000 | — | — |
| 2019-01-24 | $16.21 | $20.70 | 1,525,200 | — | — |
| 2019-01-23 | $16.17 | $20.65 | 2,132,000 | — | — |
| 2019-01-22 | $16.11 | $20.58 | 2,320,000 | — | — |
| 2019-01-18 | $16.23 | $20.73 | 1,385,400 | — | — |
| 2019-01-17 | $16.10 | $20.56 | 1,829,200 | — | — |
| 2019-01-16 | $16.00 | $20.43 | 2,089,400 | — | — |
| 2019-01-15 | $15.83 | $20.22 | 2,492,100 | — | — |
| 2019-01-14 | $15.68 | $20.03 | 2,918,800 | — | — |
| 2019-01-11 | $15.77 | $20.14 | 2,327,800 | — | — |
| 2019-01-10 | $15.66 | $20.00 | 2,870,200 | — | — |
| 2019-01-09 | $15.64 | $19.97 | 3,431,100 | — | — |
| 2019-01-08 | $15.57 | $19.89 | 2,745,300 | — | — |
| 2019-01-07 | $15.03 | $19.20 | 4,327,000 | — | — |
| 2019-01-04 | $14.47 | $18.48 | 2,589,300 | — | — |
| 2019-01-03 | $14.17 | $18.10 | 3,545,400 | — | — |
| 2019-01-02 | $14.41 | $18.05 | 3,698,400 | — | — |