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
- 1992-02-28 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 | $28.80 | 637,200 | — | — |
| 2019-12-30 | $21.04 | $28.58 | 600,500 | — | — |
| 2019-12-27 | $20.89 | $28.38 | 269,700 | — | — |
| 2019-12-26 | $20.99 | $28.52 | 284,500 | — | — |
| 2019-12-24 | $21.21 | $28.81 | 467,700 | — | — |
| 2019-12-23 | $21.00 | $28.53 | 361,600 | — | — |
| 2019-12-20 | $21.05 | $28.60 | 1,540,500 | — | — |
| 2019-12-19 | $20.89 | $28.38 | 394,500 | — | — |
| 2019-12-18 | $20.83 | $28.30 | 531,100 | — | — |
| 2019-12-17 | $20.99 | $28.52 | 456,000 | — | — |
| 2019-12-16 | $20.86 | $28.34 | 578,300 | — | — |
| 2019-12-13 | $20.96 | $28.47 | 483,500 | — | — |
| 2019-12-12 | $21.26 | $28.88 | 724,300 | — | — |
| 2019-12-11 | $21.06 | $28.61 | 654,200 | — | — |
| 2019-12-10 | $21.28 | $28.91 | 533,800 | — | — |
| 2019-12-09 | $21.13 | $28.71 | 712,300 | — | — |
| 2019-12-06 | $21.02 | $28.56 | 757,500 | — | — |
| 2019-12-05 | $20.98 | $28.50 | 1,093,200 | — | — |
| 2019-12-04 | $20.78 | $28.23 | 620,100 | — | — |
| 2019-12-03 | $20.35 | $27.65 | 467,800 | — | — |
| 2019-12-02 | $20.82 | $28.27 | 831,000 | — | — |
| 2019-11-29 | $20.78 | $28.22 | 210,100 | — | — |
| 2019-11-27 | $21.06 | $28.60 | 650,000 | — | — |
| 2019-11-26 | $20.95 | $28.45 | 927,000 | — | — |
| 2019-11-25 | $20.87 | $28.34 | 682,900 | — | — |
| 2019-11-22 | $20.46 | $27.78 | 700,400 | — | — |
| 2019-11-21 | $20.28 | $27.54 | 730,800 | — | — |
| 2019-11-20 | $19.96 | $27.10 | 783,000 | — | — |
| 2019-11-19 | $20.29 | $27.55 | 570,800 | — | — |
| 2019-11-18 | $20.29 | $27.55 | 519,200 | — | — |
| 2019-11-15 | $20.44 | $27.75 | 570,000 | — | — |
| 2019-11-14 | $20.29 | $27.55 | 799,300 | — | — |
| 2019-11-13 | $20.63 | $28.01 | 529,400 | — | — |
| 2019-11-12 | $20.55 | $27.90 | 779,400 | — | — |
| 2019-11-11 | $20.78 | $28.22 | 606,900 | — | — |
| 2019-11-08 | $20.64 | $28.03 | 774,200 | — | — |
| 2019-11-07 | $20.28 | $27.54 | 641,400 | — | — |
| 2019-11-06 | $20.07 | $27.25 | 1,006,000 | — | — |
| 2019-11-05 | $19.66 | $26.70 | 905,600 | — | — |
| 2019-11-04 | $19.81 | $26.90 | 1,145,900 | — | — |
| 2019-11-01 | $19.78 | $26.86 | 1,279,200 | — | — |
| 2019-10-31 | $20.22 | $27.46 | 1,684,200 | — | — |
| 2019-10-30 | $20.73 | $28.15 | 1,928,300 | — | — |
| 2019-10-29 | $20.53 | $27.88 | 1,488,800 | — | — |
| 2019-10-28 | $21.03 | $28.56 | 701,800 | — | — |
| 2019-10-25 | $21.16 | $28.73 | 589,400 | — | — |
| 2019-10-24 | $20.90 | $28.38 | 796,500 | — | — |
| 2019-10-23 | $21.16 | $28.73 | 995,400 | — | — |
| 2019-10-22 | $20.84 | $28.30 | 802,300 | — | — |
| 2019-10-21 | $20.76 | $28.19 | 906,300 | — | — |
| 2019-10-18 | $20.78 | $28.22 | 991,400 | — | — |
| 2019-10-17 | $20.53 | $27.88 | 846,500 | — | — |
| 2019-10-16 | $20.52 | $27.86 | 826,800 | — | — |
| 2019-10-15 | $20.48 | $27.81 | 908,800 | — | — |
| 2019-10-14 | $20.41 | $27.71 | 809,900 | — | — |
| 2019-10-11 | $20.18 | $27.40 | 947,400 | — | — |
| 2019-10-10 | $19.80 | $26.89 | 2,050,700 | — | — |
| 2019-10-09 | $19.84 | $26.94 | 2,122,500 | — | — |
| 2019-10-08 | $18.91 | $25.68 | 2,113,200 | — | — |
| 2019-10-07 | $18.64 | $25.31 | 822,500 | — | — |
| 2019-10-04 | $18.75 | $25.46 | 966,100 | — | — |
| 2019-10-03 | $18.50 | $25.12 | 623,400 | — | — |
| 2019-10-02 | $18.55 | $25.19 | 755,900 | — | — |
| 2019-10-01 | $18.93 | $25.70 | 848,000 | — | — |
| 2019-09-30 | $19.41 | $26.36 | 1,254,300 | — | — |
| 2019-09-27 | $19.11 | $25.95 | 632,000 | — | — |
| 2019-09-26 | $19.23 | $26.11 | 938,300 | — | — |
| 2019-09-25 | $19.61 | $26.63 | 1,501,100 | — | — |
| 2019-09-24 | $19.01 | $25.81 | 854,200 | — | — |
| 2019-09-23 | $19.10 | $25.94 | 727,200 | — | — |
| 2019-09-20 | $19.63 | $26.65 | 2,161,000 | — | — |
| 2019-09-19 | $19.85 | $26.95 | 2,073,600 | — | — |
| 2019-09-18 | $19.91 | $27.04 | 3,329,700 | — | — |
| 2019-09-17 | $19.37 | $26.30 | 1,752,100 | — | — |
| 2019-09-16 | $18.85 | $25.60 | 1,099,600 | — | — |
| 2019-09-13 | $18.73 | $25.43 | 953,200 | — | — |
| 2019-09-12 | $19.26 | $26.15 | 1,096,800 | — | — |
| 2019-09-11 | $19.28 | $26.18 | 2,081,800 | — | — |
| 2019-09-10 | $18.29 | $24.84 | 1,028,700 | — | — |
| 2019-09-09 | $18.61 | $25.27 | 1,145,800 | — | — |
| 2019-09-06 | $17.92 | $24.33 | 857,200 | — | — |
| 2019-09-05 | $17.74 | $24.09 | 854,800 | — | — |
| 2019-09-04 | $17.57 | $23.86 | 571,000 | — | — |
| 2019-09-03 | $17.23 | $23.40 | 1,161,800 | — | — |
| 2019-08-30 | $17.76 | $24.12 | 1,107,500 | — | — |
| 2019-08-29 | $17.98 | $24.41 | 993,200 | — | — |
| 2019-08-28 | $17.30 | $23.49 | 1,050,800 | — | — |
| 2019-08-27 | $16.67 | $22.64 | 976,500 | — | — |
| 2019-08-26 | $16.90 | $22.95 | 1,067,600 | — | — |
| 2019-08-23 | $16.90 | $22.95 | 1,563,100 | — | — |
| 2019-08-22 | $18.04 | $24.50 | 722,200 | — | — |
| 2019-08-21 | $17.97 | $24.40 | 998,900 | — | — |
| 2019-08-20 | $17.48 | $23.74 | 756,600 | — | — |
| 2019-08-19 | $17.63 | $23.94 | 851,800 | — | — |
| 2019-08-16 | $17.32 | $23.52 | 1,685,300 | — | — |
| 2019-08-15 | $17.32 | $23.52 | 860,900 | — | — |
| 2019-08-14 | $17.66 | $23.98 | 1,148,100 | — | — |
| 2019-08-13 | $18.43 | $25.03 | 1,179,700 | — | — |
| 2019-08-12 | $18.03 | $24.48 | 1,724,200 | — | — |
| 2019-08-09 | $18.83 | $25.56 | 4,843,700 | — | — |
| 2019-08-08 | $17.54 | $23.80 | 1,884,600 | — | — |
| 2019-08-07 | $17.02 | $23.10 | 1,252,000 | — | — |
| 2019-08-06 | $17.30 | $23.48 | 1,161,900 | — | — |
| 2019-08-05 | $17.11 | $23.22 | 1,053,400 | — | — |
| 2019-08-02 | $17.57 | $23.85 | 958,600 | — | — |
| 2019-08-01 | $17.97 | $24.39 | 1,601,900 | — | — |
| 2019-07-31 | $18.34 | $24.89 | 1,181,400 | — | — |
| 2019-07-30 | $18.29 | $24.82 | 860,800 | — | — |
| 2019-07-29 | $18.06 | $24.51 | 1,061,500 | — | — |
| 2019-07-26 | $18.54 | $25.16 | 846,600 | — | — |
| 2019-07-25 | $18.36 | $24.92 | 756,300 | — | — |
| 2019-07-24 | $18.49 | $25.09 | 800,300 | — | — |
| 2019-07-23 | $18.40 | $24.97 | 1,042,400 | — | — |
| 2019-07-22 | $18.08 | $24.54 | 777,400 | — | — |
| 2019-07-19 | $18.17 | $24.66 | 807,500 | — | — |
| 2019-07-18 | $18.21 | $24.71 | 556,300 | — | — |
| 2019-07-17 | $18.42 | $25.00 | 639,600 | — | — |
| 2019-07-16 | $18.52 | $25.13 | 969,700 | — | — |
| 2019-07-15 | $18.32 | $24.86 | 1,197,000 | — | — |
| 2019-07-12 | $18.42 | $25.00 | 1,571,600 | — | — |
| 2019-07-11 | $18.01 | $24.44 | 954,500 | — | — |
| 2019-07-10 | $17.71 | $24.04 | 714,400 | — | — |
| 2019-07-09 | $17.70 | $24.02 | 626,500 | — | — |
| 2019-07-08 | $17.65 | $23.95 | 519,500 | — | — |
| 2019-07-05 | $17.82 | $24.18 | 841,900 | — | — |
| 2019-07-03 | $17.75 | $24.09 | 517,300 | — | — |
| 2019-07-02 | $17.35 | $23.55 | 1,178,700 | — | — |
| 2019-07-01 | $17.33 | $23.52 | 1,295,400 | — | — |
| 2019-06-28 | $17.16 | $23.29 | 3,804,100 | — | — |
| 2019-06-27 | $17.26 | $23.42 | 1,643,300 | — | — |
| 2019-06-26 | $17.44 | $23.67 | 1,714,600 | — | — |
| 2019-06-25 | $17.60 | $23.89 | 1,633,300 | — | — |
| 2019-06-24 | $18.22 | $24.73 | 995,700 | — | — |
| 2019-06-21 | $18.25 | $24.77 | 1,776,900 | — | — |
| 2019-06-20 | $18.27 | $24.80 | 775,500 | — | — |
| 2019-06-19 | $18.11 | $24.58 | 827,300 | — | — |
| 2019-06-18 | $18.00 | $24.43 | 989,800 | — | — |
| 2019-06-17 | $17.98 | $24.40 | 1,077,100 | — | — |
| 2019-06-14 | $18.06 | $24.51 | 1,460,400 | — | — |
| 2019-06-13 | $18.19 | $24.69 | 4,383,600 | — | — |
| 2019-06-12 | $15.90 | $21.58 | 1,394,100 | — | — |
| 2019-06-11 | $15.73 | $21.35 | 1,649,900 | — | — |
| 2019-06-10 | $15.99 | $21.70 | 1,842,600 | — | — |
| 2019-06-07 | $15.71 | $21.32 | 1,048,600 | — | — |
| 2019-06-06 | $15.38 | $20.87 | 3,590,900 | — | — |
| 2019-06-05 | $15.76 | $21.39 | 3,228,600 | — | — |
| 2019-06-04 | $15.54 | $21.09 | 1,697,000 | — | — |
| 2019-06-03 | $14.86 | $20.17 | 1,019,000 | — | — |
| 2019-05-31 | $14.70 | $19.95 | 3,693,500 | — | — |
| 2019-05-30 | $14.79 | $20.07 | 1,667,500 | — | — |
| 2019-05-29 | $15.00 | $20.36 | 2,349,500 | — | — |
| 2019-05-28 | $15.01 | $20.37 | 1,501,700 | — | — |
| 2019-05-24 | $15.07 | $20.45 | 1,584,600 | — | — |
| 2019-05-23 | $14.76 | $20.03 | 1,643,900 | — | — |
| 2019-05-22 | $15.33 | $20.81 | 2,085,100 | — | — |
| 2019-05-21 | $14.85 | $20.15 | 1,776,200 | — | — |
| 2019-05-20 | $15.02 | $20.38 | 2,149,000 | — | — |
| 2019-05-17 | $15.65 | $21.23 | 2,036,400 | — | — |
| 2019-05-16 | $15.97 | $21.66 | 1,222,300 | — | — |
| 2019-05-15 | $15.66 | $21.24 | 1,218,200 | — | — |
| 2019-05-14 | $16.00 | $21.70 | 1,114,200 | — | — |
| 2019-05-13 | $15.90 | $21.56 | 3,370,900 | — | — |
| 2019-05-10 | $16.00 | $21.70 | 6,500,000 | — | — |
| 2019-05-09 | $17.01 | $23.07 | 1,119,800 | — | — |
| 2019-05-08 | $16.87 | $22.88 | 1,308,700 | — | — |
| 2019-05-07 | $16.73 | $22.69 | 1,220,800 | — | — |
| 2019-05-06 | $17.36 | $23.54 | 996,400 | — | — |
| 2019-05-03 | $17.37 | $23.56 | 984,600 | — | — |
| 2019-05-02 | $17.11 | $23.21 | 732,600 | — | — |
| 2019-05-01 | $17.20 | $23.33 | 1,259,000 | — | — |
| 2019-04-30 | $17.56 | $23.82 | 875,200 | — | — |
| 2019-04-29 | $17.56 | $23.82 | 512,700 | — | — |
| 2019-04-26 | $17.41 | $23.61 | 705,600 | — | — |
| 2019-04-25 | $17.12 | $23.22 | 1,032,600 | — | — |
| 2019-04-24 | $17.48 | $23.71 | 1,000,500 | — | — |
| 2019-04-23 | $17.04 | $23.11 | 763,900 | — | — |
| 2019-04-22 | $16.84 | $22.84 | 734,400 | — | — |
| 2019-04-18 | $16.98 | $23.03 | 893,300 | — | — |
| 2019-04-17 | $17.19 | $23.31 | 884,500 | — | — |
| 2019-04-16 | $16.91 | $22.93 | 873,800 | — | — |
| 2019-04-15 | $16.78 | $22.76 | 1,365,900 | — | — |
| 2019-04-12 | $16.54 | $22.43 | 1,003,300 | — | — |
| 2019-04-11 | $16.50 | $22.38 | 1,218,500 | — | — |
| 2019-04-10 | $16.54 | $22.43 | 1,133,900 | — | — |
| 2019-04-09 | $16.43 | $22.28 | 1,467,700 | — | — |
| 2019-04-08 | $16.55 | $22.45 | 985,600 | — | — |
| 2019-04-05 | $16.49 | $22.37 | 1,170,400 | — | — |
| 2019-04-04 | $16.18 | $21.94 | 796,000 | — | — |
| 2019-04-03 | $15.76 | $21.37 | 1,252,700 | — | — |
| 2019-04-02 | $15.80 | $21.43 | 696,400 | — | — |
| 2019-04-01 | $15.94 | $21.62 | 948,700 | — | — |
| 2019-03-29 | $15.93 | $21.61 | 1,029,300 | — | — |
| 2019-03-28 | $15.91 | $21.58 | 776,500 | — | — |
| 2019-03-27 | $15.68 | $21.27 | 875,200 | — | — |
| 2019-03-26 | $15.86 | $21.51 | 933,900 | — | — |
| 2019-03-25 | $15.90 | $21.56 | 1,124,300 | — | — |
| 2019-03-22 | $15.76 | $21.37 | 1,022,700 | — | — |
| 2019-03-21 | $16.65 | $22.58 | 594,800 | — | — |
| 2019-03-20 | $16.57 | $22.47 | 639,300 | — | — |
| 2019-03-19 | $16.79 | $22.77 | 476,300 | — | — |
| 2019-03-18 | $16.87 | $22.88 | 585,200 | — | — |
| 2019-03-15 | $16.72 | $22.68 | 1,207,100 | — | — |
| 2019-03-14 | $16.89 | $22.91 | 757,200 | — | — |
| 2019-03-13 | $17.12 | $23.22 | 637,600 | — | — |
| 2019-03-12 | $16.99 | $23.04 | 950,700 | — | — |
| 2019-03-11 | $16.82 | $22.81 | 1,250,200 | — | — |
| 2019-03-08 | $16.83 | $22.83 | 1,272,700 | — | — |
| 2019-03-07 | $16.77 | $22.74 | 1,285,200 | — | — |
| 2019-03-06 | $17.43 | $23.64 | 1,346,300 | — | — |
| 2019-03-05 | $17.53 | $23.78 | 1,229,800 | — | — |
| 2019-03-04 | $17.44 | $23.65 | 1,109,100 | — | — |
| 2019-03-01 | $17.52 | $23.76 | 1,085,900 | — | — |
| 2019-02-28 | $17.21 | $23.34 | 1,454,100 | — | — |
| 2019-02-27 | $17.15 | $23.26 | 531,500 | — | — |
| 2019-02-26 | $16.87 | $22.88 | 815,000 | — | — |
| 2019-02-25 | $17.17 | $23.29 | 1,289,800 | — | — |
| 2019-02-22 | $17.00 | $23.06 | 829,100 | — | — |
| 2019-02-21 | $16.91 | $22.93 | 1,143,600 | — | — |
| 2019-02-20 | $17.06 | $23.14 | 1,648,500 | — | — |
| 2019-02-19 | $16.74 | $22.70 | 1,600,100 | — | — |
| 2019-02-15 | $16.48 | $22.35 | 1,715,800 | — | — |
| 2019-02-14 | $15.92 | $21.59 | 1,877,300 | — | — |
| 2019-02-13 | $15.92 | $21.59 | 1,947,100 | — | — |
| 2019-02-12 | $15.54 | $21.06 | 1,408,700 | — | — |
| 2019-02-11 | $15.17 | $20.56 | 1,653,600 | — | — |
| 2019-02-08 | $15.17 | $20.56 | 1,997,000 | — | — |
| 2019-02-07 | $15.55 | $21.08 | 3,084,600 | — | — |
| 2019-02-06 | $16.43 | $22.27 | 1,551,300 | — | — |
| 2019-02-05 | $16.24 | $22.01 | 514,400 | — | — |
| 2019-02-04 | $16.39 | $22.22 | 1,496,800 | — | — |
| 2019-02-01 | $16.28 | $22.07 | 611,200 | — | — |
| 2019-01-31 | $16.29 | $22.08 | 1,405,100 | — | — |
| 2019-01-30 | $16.28 | $22.07 | 680,300 | — | — |
| 2019-01-29 | $15.88 | $21.52 | 723,400 | — | — |
| 2019-01-28 | $16.39 | $22.22 | 624,800 | — | — |
| 2019-01-25 | $16.57 | $22.46 | 604,500 | — | — |
| 2019-01-24 | $16.58 | $22.47 | 612,200 | — | — |
| 2019-01-23 | $16.54 | $22.42 | 663,300 | — | — |
| 2019-01-22 | $16.51 | $22.38 | 890,300 | — | — |
| 2019-01-18 | $16.98 | $23.01 | 671,300 | — | — |
| 2019-01-17 | $16.96 | $22.99 | 735,000 | — | — |
| 2019-01-16 | $16.52 | $22.39 | 977,200 | — | — |
| 2019-01-15 | $16.47 | $22.32 | 904,400 | — | — |
| 2019-01-14 | $16.18 | $21.93 | 575,900 | — | — |
| 2019-01-11 | $16.33 | $22.13 | 565,800 | — | — |
| 2019-01-10 | $16.30 | $22.09 | 801,100 | — | — |
| 2019-01-09 | $16.57 | $22.46 | 912,300 | — | — |
| 2019-01-08 | $16.36 | $22.17 | 879,600 | — | — |
| 2019-01-07 | $15.93 | $21.59 | 769,800 | — | — |
| 2019-01-04 | $16.01 | $21.70 | 1,238,900 | — | — |
| 2019-01-03 | $15.23 | $20.64 | 813,000 | — | — |
| 2019-01-02 | $15.52 | $21.04 | 837,700 | — | — |