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
- 1994-03-17 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 | $22.74 | $22.74 | 4,687,600 | — | — |
| 2019-12-30 | $22.72 | $22.72 | 4,818,000 | — | — |
| 2019-12-27 | $22.71 | $22.71 | 3,532,000 | — | — |
| 2019-12-26 | $22.75 | $22.75 | 3,127,200 | — | — |
| 2019-12-24 | $22.73 | $22.73 | 2,182,800 | — | — |
| 2019-12-23 | $22.47 | $22.47 | 6,560,400 | — | — |
| 2019-12-20 | $22.68 | $22.68 | 37,476,400 | — | — |
| 2019-12-19 | $22.35 | $22.35 | 8,220,000 | — | — |
| 2019-12-18 | $22.48 | $22.48 | 7,238,000 | — | — |
| 2019-12-17 | $22.59 | $22.59 | 9,140,400 | — | — |
| 2019-12-16 | $22.55 | $22.55 | 11,755,600 | — | — |
| 2019-12-13 | $22.16 | $22.16 | 4,433,600 | — | — |
| 2019-12-12 | $22.12 | $22.12 | 7,045,200 | — | — |
| 2019-12-11 | $22.07 | $22.07 | 4,741,200 | — | — |
| 2019-12-10 | $22.09 | $22.09 | 5,656,000 | — | — |
| 2019-12-09 | $22.05 | $22.05 | 8,366,000 | — | — |
| 2019-12-06 | $22.15 | $22.15 | 4,930,400 | — | — |
| 2019-12-05 | $22.06 | $22.06 | 7,945,600 | — | — |
| 2019-12-04 | $21.76 | $21.76 | 8,545,600 | — | — |
| 2019-12-03 | $21.82 | $21.82 | 5,562,800 | — | — |
| 2019-12-02 | $21.99 | $21.99 | 7,512,400 | — | — |
| 2019-11-29 | $22.25 | $22.25 | 4,286,000 | — | — |
| 2019-11-27 | $22.56 | $22.56 | 5,978,000 | — | — |
| 2019-11-26 | $22.70 | $22.70 | 8,798,000 | — | — |
| 2019-11-25 | $22.49 | $22.49 | 11,386,400 | — | — |
| 2019-11-22 | $22.32 | $22.32 | 10,125,200 | — | — |
| 2019-11-21 | $21.96 | $21.96 | 19,953,200 | — | — |
| 2019-11-20 | $21.23 | $21.23 | 13,896,400 | — | — |
| 2019-11-19 | $21.59 | $21.59 | 7,116,000 | — | — |
| 2019-11-18 | $21.50 | $21.50 | 7,103,200 | — | — |
| 2019-11-15 | $21.50 | $21.50 | 7,070,800 | — | — |
| 2019-11-14 | $21.46 | $21.46 | 5,938,800 | — | — |
| 2019-11-13 | $20.90 | $20.90 | 5,796,000 | — | — |
| 2019-11-12 | $20.58 | $20.58 | 5,053,600 | — | — |
| 2019-11-11 | $20.74 | $20.74 | 4,215,600 | — | — |
| 2019-11-08 | $20.37 | $20.37 | 6,165,200 | — | — |
| 2019-11-07 | $20.41 | $20.41 | 5,875,600 | — | — |
| 2019-11-06 | $20.47 | $20.47 | 4,983,200 | — | — |
| 2019-11-05 | $20.56 | $20.56 | 3,661,200 | — | — |
| 2019-11-04 | $20.54 | $20.54 | 5,326,800 | — | — |
| 2019-11-01 | $20.73 | $20.73 | 6,170,800 | — | — |
| 2019-10-31 | $20.66 | $20.66 | 5,164,400 | — | — |
| 2019-10-30 | $21.00 | $21.00 | 3,580,800 | — | — |
| 2019-10-29 | $21.17 | $21.17 | 4,255,200 | — | — |
| 2019-10-28 | $21.00 | $21.00 | 2,954,800 | — | — |
| 2019-10-25 | $20.99 | $20.99 | 5,171,200 | — | — |
| 2019-10-24 | $21.16 | $21.16 | 6,347,600 | — | — |
| 2019-10-23 | $20.76 | $20.76 | 4,310,400 | — | — |
| 2019-10-22 | $20.78 | $20.78 | 5,334,000 | — | — |
| 2019-10-21 | $20.91 | $20.91 | 17,063,600 | — | — |
| 2019-10-18 | $20.58 | $20.58 | 8,694,400 | — | — |
| 2019-10-17 | $20.25 | $20.25 | 4,263,600 | — | — |
| 2019-10-16 | $20.34 | $20.34 | 3,743,600 | — | — |
| 2019-10-15 | $20.43 | $20.43 | 3,735,200 | — | — |
| 2019-10-14 | $20.42 | $20.42 | 2,574,000 | — | — |
| 2019-10-11 | $20.34 | $20.34 | 4,033,200 | — | — |
| 2019-10-10 | $20.26 | $20.26 | 4,132,000 | — | — |
| 2019-10-09 | $20.12 | $20.12 | 6,604,000 | — | — |
| 2019-10-08 | $20.04 | $20.04 | 4,864,000 | — | — |
| 2019-10-07 | $19.94 | $19.94 | 3,429,200 | — | — |
| 2019-10-04 | $20.00 | $20.00 | 5,978,000 | — | — |
| 2019-10-03 | $19.81 | $19.81 | 16,324,000 | — | — |
| 2019-10-02 | $19.36 | $19.36 | 7,552,800 | — | — |
| 2019-10-01 | $19.88 | $19.88 | 7,783,200 | — | — |
| 2019-09-30 | $20.08 | $20.08 | 4,192,000 | — | — |
| 2019-09-27 | $19.93 | $19.93 | 3,731,200 | — | — |
| 2019-09-26 | $20.23 | $20.23 | 4,112,000 | — | — |
| 2019-09-25 | $20.26 | $20.26 | 4,204,000 | — | — |
| 2019-09-24 | $20.42 | $20.42 | 8,107,600 | — | — |
| 2019-09-23 | $20.45 | $20.45 | 6,670,400 | — | — |
| 2019-09-20 | $20.65 | $20.65 | 6,478,000 | — | — |
| 2019-09-19 | $20.56 | $20.56 | 4,468,800 | — | — |
| 2019-09-18 | $20.64 | $20.64 | 3,826,800 | — | — |
| 2019-09-17 | $20.86 | $20.86 | 4,974,800 | — | — |
| 2019-09-16 | $20.55 | $20.55 | 6,522,000 | — | — |
| 2019-09-13 | $20.45 | $20.45 | 6,889,200 | — | — |
| 2019-09-12 | $20.22 | $20.22 | 6,337,600 | — | — |
| 2019-09-11 | $20.19 | $20.19 | 6,123,200 | — | — |
| 2019-09-10 | $20.24 | $20.24 | 6,129,200 | — | — |
| 2019-09-09 | $20.57 | $20.57 | 9,401,600 | — | — |
| 2019-09-06 | $20.34 | $20.34 | 8,263,600 | — | — |
| 2019-09-05 | $20.15 | $20.15 | 14,765,600 | — | — |
| 2019-09-04 | $18.92 | $18.92 | 5,234,800 | — | — |
| 2019-09-03 | $18.69 | $18.69 | 9,087,200 | — | — |
| 2019-08-30 | $18.85 | $18.85 | 5,652,400 | — | — |
| 2019-08-29 | $18.93 | $18.93 | 3,534,400 | — | — |
| 2019-08-28 | $18.75 | $18.75 | 4,629,200 | — | — |
| 2019-08-27 | $18.66 | $18.66 | 4,654,800 | — | — |
| 2019-08-26 | $18.45 | $18.45 | 5,206,800 | — | — |
| 2019-08-23 | $18.42 | $18.42 | 4,241,600 | — | — |
| 2019-08-22 | $19.06 | $19.06 | 3,486,400 | — | — |
| 2019-08-21 | $19.22 | $19.22 | 2,968,000 | — | — |
| 2019-08-20 | $18.95 | $18.95 | 2,805,200 | — | — |
| 2019-08-19 | $19.05 | $19.05 | 3,990,400 | — | — |
| 2019-08-16 | $18.88 | $18.88 | 3,462,800 | — | — |
| 2019-08-15 | $18.64 | $18.64 | 4,494,400 | — | — |
| 2019-08-14 | $18.58 | $18.58 | 3,474,000 | — | — |
| 2019-08-13 | $19.07 | $19.07 | 6,184,800 | — | — |
| 2019-08-12 | $18.82 | $18.82 | 4,459,600 | — | — |
| 2019-08-09 | $18.91 | $18.91 | 4,545,600 | — | — |
| 2019-08-08 | $18.91 | $18.91 | 7,246,400 | — | — |
| 2019-08-07 | $18.76 | $18.76 | 4,913,200 | — | — |
| 2019-08-06 | $18.65 | $18.65 | 6,569,200 | — | — |
| 2019-08-05 | $18.35 | $18.35 | 6,418,400 | — | — |
| 2019-08-02 | $19.04 | $19.04 | 5,828,000 | — | — |
| 2019-08-01 | $19.18 | $19.18 | 6,837,600 | — | — |
| 2019-07-31 | $19.38 | $19.38 | 6,659,600 | — | — |
| 2019-07-30 | $19.46 | $19.46 | 4,144,800 | — | — |
| 2019-07-29 | $19.58 | $19.58 | 6,000,800 | — | — |
| 2019-07-26 | $19.86 | $19.86 | 4,438,400 | — | — |
| 2019-07-25 | $19.79 | $19.79 | 4,162,400 | — | — |
| 2019-07-24 | $19.84 | $19.84 | 3,645,600 | — | — |
| 2019-07-23 | $19.81 | $19.81 | 3,727,200 | — | — |
| 2019-07-22 | $19.56 | $19.56 | 3,088,800 | — | — |
| 2019-07-19 | $19.38 | $19.38 | 4,425,200 | — | — |
| 2019-07-18 | $19.45 | $19.45 | 3,828,800 | — | — |
| 2019-07-17 | $19.26 | $19.26 | 3,808,800 | — | — |
| 2019-07-16 | $19.37 | $19.37 | 2,502,800 | — | — |
| 2019-07-15 | $19.38 | $19.38 | 2,938,800 | — | — |
| 2019-07-12 | $19.33 | $19.33 | 2,991,200 | — | — |
| 2019-07-11 | $19.20 | $19.20 | 3,335,600 | — | — |
| 2019-07-10 | $18.95 | $18.95 | 3,292,800 | — | — |
| 2019-07-09 | $18.82 | $18.82 | 3,642,800 | — | — |
| 2019-07-08 | $18.54 | $18.54 | 4,089,600 | — | — |
| 2019-07-05 | $18.65 | $18.65 | 2,630,400 | — | — |
| 2019-07-03 | $18.74 | $18.74 | 2,069,600 | — | — |
| 2019-07-02 | $18.70 | $18.70 | 5,512,800 | — | — |
| 2019-07-01 | $18.74 | $18.74 | 5,873,600 | — | — |
| 2019-06-28 | $18.68 | $18.68 | 9,747,600 | — | — |
| 2019-06-27 | $18.34 | $18.34 | 2,769,600 | — | — |
| 2019-06-26 | $18.35 | $18.35 | 4,531,600 | — | — |
| 2019-06-25 | $18.34 | $18.34 | 7,595,600 | — | — |
| 2019-06-24 | $18.44 | $18.44 | 5,744,000 | — | — |
| 2019-06-21 | $18.49 | $18.49 | 12,056,000 | — | — |
| 2019-06-20 | $18.69 | $18.69 | 7,954,800 | — | — |
| 2019-06-19 | $18.52 | $18.52 | 5,066,400 | — | — |
| 2019-06-18 | $18.34 | $18.34 | 5,979,600 | — | — |
| 2019-06-17 | $18.31 | $18.31 | 4,922,000 | — | — |
| 2019-06-14 | $18.45 | $18.45 | 5,577,600 | — | — |
| 2019-06-13 | $18.69 | $18.69 | 5,438,400 | — | — |
| 2019-06-12 | $18.70 | $18.70 | 4,414,000 | — | — |
| 2019-06-11 | $18.42 | $18.42 | 4,883,200 | — | — |
| 2019-06-10 | $18.71 | $18.71 | 3,552,400 | — | — |
| 2019-06-07 | $18.66 | $18.66 | 5,080,400 | — | — |
| 2019-06-06 | $18.43 | $18.43 | 3,667,200 | — | — |
| 2019-06-05 | $18.27 | $18.27 | 5,106,000 | — | — |
| 2019-06-04 | $18.09 | $18.09 | 5,154,800 | — | — |
| 2019-06-03 | $17.83 | $17.83 | 5,808,400 | — | — |
| 2019-05-31 | $17.87 | $17.87 | 5,974,800 | — | — |
| 2019-05-30 | $17.89 | $17.89 | 4,758,800 | — | — |
| 2019-05-29 | $17.62 | $17.62 | 5,399,600 | — | — |
| 2019-05-28 | $17.92 | $17.92 | 11,492,000 | — | — |
| 2019-05-24 | $17.75 | $17.75 | 8,110,000 | — | — |
| 2019-05-23 | $17.49 | $17.49 | 15,254,000 | — | — |
| 2019-05-22 | $16.20 | $16.20 | 9,266,800 | — | — |
| 2019-05-21 | $16.49 | $16.49 | 6,002,400 | — | — |
| 2019-05-20 | $16.34 | $16.34 | 6,469,200 | — | — |
| 2019-05-17 | $16.40 | $16.40 | 4,460,800 | — | — |
| 2019-05-16 | $16.77 | $16.77 | 3,838,000 | — | — |
| 2019-05-15 | $16.58 | $16.58 | 3,097,600 | — | — |
| 2019-05-14 | $16.45 | $16.45 | 3,107,600 | — | — |
| 2019-05-13 | $16.31 | $16.31 | 3,831,200 | — | — |
| 2019-05-10 | $16.72 | $16.72 | 3,568,400 | — | — |
| 2019-05-09 | $16.59 | $16.59 | 4,811,600 | — | — |
| 2019-05-08 | $16.56 | $16.56 | 5,180,000 | — | — |
| 2019-05-07 | $16.50 | $16.50 | 3,912,800 | — | — |
| 2019-05-06 | $16.75 | $16.75 | 3,329,600 | — | — |
| 2019-05-03 | $16.78 | $16.78 | 3,207,200 | — | — |
| 2019-05-02 | $16.68 | $16.68 | 3,927,600 | — | — |
| 2019-05-01 | $16.50 | $16.50 | 4,316,800 | — | — |
| 2019-04-30 | $16.83 | $16.83 | 8,787,200 | — | — |
| 2019-04-29 | $16.77 | $16.77 | 3,923,200 | — | — |
| 2019-04-26 | $16.72 | $16.72 | 3,888,400 | — | — |
| 2019-04-25 | $16.44 | $16.44 | 3,483,200 | — | — |
| 2019-04-24 | $16.63 | $16.63 | 4,638,400 | — | — |
| 2019-04-23 | $16.47 | $16.47 | 3,160,000 | — | — |
| 2019-04-22 | $16.25 | $16.25 | 3,239,600 | — | — |
| 2019-04-18 | $16.26 | $16.26 | 5,207,600 | — | — |
| 2019-04-17 | $16.20 | $16.20 | 4,726,800 | — | — |
| 2019-04-16 | $16.30 | $16.30 | 10,038,000 | — | — |
| 2019-04-15 | $16.30 | $16.30 | 2,721,600 | — | — |
| 2019-04-12 | $16.34 | $16.34 | 2,321,600 | — | — |
| 2019-04-11 | $16.22 | $16.22 | 2,453,200 | — | — |
| 2019-04-10 | $16.07 | $16.07 | 10,679,600 | — | — |
| 2019-04-09 | $16.06 | $16.06 | 5,431,600 | — | — |
| 2019-04-08 | $16.16 | $16.16 | 6,740,400 | — | — |
| 2019-04-05 | $15.99 | $15.99 | 6,084,000 | — | — |
| 2019-04-04 | $15.75 | $15.75 | 4,366,800 | — | — |
| 2019-04-03 | $15.93 | $15.93 | 4,948,400 | — | — |
| 2019-04-02 | $15.79 | $15.79 | 6,554,400 | — | — |
| 2019-04-01 | $15.55 | $15.55 | 6,178,400 | — | — |
| 2019-03-29 | $15.15 | $15.15 | 4,940,000 | — | — |
| 2019-03-28 | $14.97 | $14.97 | 4,284,400 | — | — |
| 2019-03-27 | $14.93 | $14.93 | 3,370,000 | — | — |
| 2019-03-26 | $15.07 | $15.07 | 4,234,400 | — | — |
| 2019-03-25 | $14.88 | $14.88 | 3,159,200 | — | — |
| 2019-03-22 | $14.81 | $14.81 | 4,103,600 | — | — |
| 2019-03-21 | $14.94 | $14.94 | 5,529,600 | — | — |
| 2019-03-20 | $14.79 | $14.79 | 3,356,400 | — | — |
| 2019-03-19 | $14.72 | $14.72 | 3,753,600 | — | — |
| 2019-03-18 | $14.77 | $14.77 | 4,744,000 | — | — |
| 2019-03-15 | $14.76 | $14.76 | 11,746,400 | — | — |
| 2019-03-14 | $14.80 | $14.80 | 3,558,000 | — | — |
| 2019-03-13 | $14.92 | $14.92 | 6,414,400 | — | — |
| 2019-03-12 | $14.79 | $14.79 | 3,452,400 | — | — |
| 2019-03-11 | $14.73 | $14.73 | 5,182,800 | — | — |
| 2019-03-08 | $14.56 | $14.56 | 5,251,600 | — | — |
| 2019-03-07 | $14.57 | $14.57 | 8,248,400 | — | — |
| 2019-03-06 | $14.44 | $14.44 | 4,604,000 | — | — |
| 2019-03-05 | $14.53 | $14.53 | 3,898,800 | — | — |
| 2019-03-04 | $14.52 | $14.52 | 5,568,800 | — | — |
| 2019-03-01 | $14.60 | $14.60 | 5,612,800 | — | — |
| 2019-02-28 | $14.67 | $14.67 | 7,196,400 | — | — |
| 2019-02-27 | $14.62 | $14.62 | 3,491,600 | — | — |
| 2019-02-26 | $14.73 | $14.73 | 8,176,000 | — | — |
| 2019-02-25 | $14.80 | $14.80 | 10,266,000 | — | — |
| 2019-02-22 | $14.57 | $14.57 | 14,649,600 | — | — |
| 2019-02-21 | $14.13 | $14.13 | 17,812,000 | — | — |
| 2019-02-20 | $13.37 | $13.37 | 7,984,400 | — | — |
| 2019-02-19 | $13.33 | $13.33 | 4,874,400 | — | — |
| 2019-02-15 | $13.51 | $13.51 | 5,204,400 | — | — |
| 2019-02-14 | $13.48 | $13.48 | 4,328,800 | — | — |
| 2019-02-13 | $13.35 | $13.35 | 3,711,600 | — | — |
| 2019-02-12 | $13.32 | $13.32 | 3,698,800 | — | — |
| 2019-02-11 | $13.05 | $13.05 | 3,514,800 | — | — |
| 2019-02-08 | $12.93 | $12.93 | 2,382,400 | — | — |
| 2019-02-07 | $12.82 | $12.82 | 2,395,200 | — | — |
| 2019-02-06 | $12.98 | $12.98 | 3,238,400 | — | — |
| 2019-02-05 | $12.96 | $12.96 | 2,926,400 | — | — |
| 2019-02-04 | $12.88 | $12.88 | 3,023,600 | — | — |
| 2019-02-01 | $12.73 | $12.73 | 3,490,000 | — | — |
| 2019-01-31 | $12.66 | $12.66 | 6,930,400 | — | — |
| 2019-01-30 | $12.54 | $12.54 | 3,337,600 | — | — |
| 2019-01-29 | $12.40 | $12.40 | 2,915,600 | — | — |
| 2019-01-28 | $12.46 | $12.46 | 4,472,400 | — | — |
| 2019-01-25 | $12.52 | $12.52 | 2,710,000 | — | — |
| 2019-01-24 | $12.38 | $12.38 | 3,265,600 | — | — |
| 2019-01-23 | $12.32 | $12.32 | 3,524,000 | — | — |
| 2019-01-22 | $12.41 | $12.41 | 3,515,200 | — | — |
| 2019-01-18 | $12.52 | $12.52 | 3,462,800 | — | — |
| 2019-01-17 | $12.44 | $12.44 | 7,682,000 | — | — |
| 2019-01-16 | $12.33 | $12.33 | 6,685,200 | — | — |
| 2019-01-15 | $12.34 | $12.34 | 8,694,400 | — | — |
| 2019-01-14 | $12.48 | $12.48 | 3,087,600 | — | — |
| 2019-01-11 | $12.67 | $12.67 | 3,488,000 | — | — |
| 2019-01-10 | $12.65 | $12.65 | 2,916,400 | — | — |
| 2019-01-09 | $12.58 | $12.58 | 5,016,800 | — | — |
| 2019-01-08 | $12.41 | $12.41 | 4,470,000 | — | — |
| 2019-01-07 | $12.21 | $12.21 | 5,940,800 | — | — |
| 2019-01-04 | $12.14 | $12.14 | 7,279,600 | — | — |
| 2019-01-03 | $11.72 | $11.72 | 8,484,000 | — | — |
| 2019-01-02 | $11.92 | $11.92 | 5,479,600 | — | — |