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
- 2014-05-29 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 | $20.63 | $66.63 | 975,900 | — | — |
| 2019-12-30 | $20.42 | $65.95 | 581,200 | — | — |
| 2019-12-27 | $20.50 | $65.48 | 513,400 | — | — |
| 2019-12-26 | $20.33 | $64.94 | 396,400 | — | — |
| 2019-12-24 | $20.48 | $65.42 | 684,900 | — | — |
| 2019-12-23 | $20.42 | $65.23 | 767,900 | — | — |
| 2019-12-20 | $20.55 | $65.64 | 2,617,500 | — | — |
| 2019-12-19 | $20.80 | $66.44 | 729,300 | — | — |
| 2019-12-18 | $20.76 | $66.32 | 449,800 | — | — |
| 2019-12-17 | $20.51 | $65.52 | 770,900 | — | — |
| 2019-12-16 | $20.61 | $65.84 | 907,500 | — | — |
| 2019-12-13 | $20.30 | $64.85 | 999,100 | — | — |
| 2019-12-12 | $20.55 | $65.64 | 1,078,400 | — | — |
| 2019-12-11 | $21.03 | $67.18 | 1,315,200 | — | — |
| 2019-12-10 | $21.40 | $68.36 | 1,055,000 | — | — |
| 2019-12-09 | $21.59 | $68.97 | 1,314,300 | — | — |
| 2019-12-06 | $21.40 | $68.34 | 718,000 | — | — |
| 2019-12-05 | $21.39 | $68.33 | 1,363,300 | — | — |
| 2019-12-04 | $21.14 | $67.53 | 1,631,300 | — | — |
| 2019-12-03 | $21.05 | $67.24 | 910,300 | — | — |
| 2019-12-02 | $20.71 | $66.16 | 571,600 | — | — |
| 2019-11-29 | $20.88 | $66.70 | 425,800 | — | — |
| 2019-11-27 | $21.04 | $67.21 | 733,200 | — | — |
| 2019-11-26 | $20.87 | $66.67 | 1,405,500 | — | — |
| 2019-11-25 | $20.46 | $65.36 | 1,028,300 | — | — |
| 2019-11-22 | $20.06 | $64.08 | 949,300 | — | — |
| 2019-11-21 | $19.98 | $63.82 | 1,594,500 | — | — |
| 2019-11-20 | $20.19 | $64.49 | 1,276,700 | — | — |
| 2019-11-19 | $20.50 | $65.48 | 934,500 | — | — |
| 2019-11-18 | $20.49 | $65.45 | 1,423,900 | — | — |
| 2019-11-15 | $20.11 | $64.24 | 1,800,600 | — | — |
| 2019-11-14 | $19.61 | $62.64 | 1,388,400 | — | — |
| 2019-11-13 | $19.50 | $62.29 | 2,295,000 | — | — |
| 2019-11-12 | $19.72 | $62.99 | 1,444,300 | — | — |
| 2019-11-11 | $20.42 | $65.23 | 1,104,000 | — | — |
| 2019-11-08 | $20.51 | $65.52 | 3,289,200 | — | — |
| 2019-11-07 | $21.47 | $68.58 | 1,927,500 | — | — |
| 2019-11-06 | $22.45 | $71.71 | 653,600 | — | — |
| 2019-11-05 | $22.63 | $72.29 | 622,900 | — | — |
| 2019-11-04 | $23.33 | $74.52 | 779,300 | — | — |
| 2019-11-01 | $23.88 | $76.28 | 1,152,100 | — | — |
| 2019-10-31 | $24.24 | $77.43 | 612,700 | — | — |
| 2019-10-30 | $23.99 | $76.63 | 592,800 | — | — |
| 2019-10-29 | $23.57 | $75.29 | 899,400 | — | — |
| 2019-10-28 | $23.50 | $75.07 | 649,400 | — | — |
| 2019-10-25 | $23.74 | $75.83 | 792,300 | — | — |
| 2019-10-24 | $24.48 | $78.20 | 675,100 | — | — |
| 2019-10-23 | $24.55 | $78.42 | 519,600 | — | — |
| 2019-10-22 | $23.91 | $76.38 | 720,200 | — | — |
| 2019-10-21 | $24.11 | $77.00 | 724,700 | — | — |
| 2019-10-18 | $24.04 | $76.78 | 479,400 | — | — |
| 2019-10-17 | $23.84 | $76.15 | 342,300 | — | — |
| 2019-10-16 | $23.41 | $74.78 | 393,800 | — | — |
| 2019-10-15 | $23.47 | $74.97 | 624,200 | — | — |
| 2019-10-14 | $23.57 | $75.29 | 442,700 | — | — |
| 2019-10-11 | $23.55 | $75.23 | 428,100 | — | — |
| 2019-10-10 | $23.66 | $75.58 | 440,800 | — | — |
| 2019-10-09 | $23.83 | $76.12 | 509,700 | — | — |
| 2019-10-08 | $23.86 | $76.22 | 565,000 | — | — |
| 2019-10-07 | $23.70 | $75.71 | 748,100 | — | — |
| 2019-10-04 | $23.63 | $75.48 | 479,200 | — | — |
| 2019-10-03 | $23.25 | $74.27 | 512,600 | — | — |
| 2019-10-02 | $22.91 | $73.18 | 478,300 | — | — |
| 2019-10-01 | $22.94 | $73.28 | 626,200 | — | — |
| 2019-09-30 | $23.50 | $75.08 | 688,800 | — | — |
| 2019-09-27 | $23.52 | $75.13 | 958,200 | — | — |
| 2019-09-26 | $23.57 | $74.57 | 581,900 | — | — |
| 2019-09-25 | $23.36 | $73.91 | 834,500 | — | — |
| 2019-09-24 | $23.15 | $73.24 | 749,500 | — | — |
| 2019-09-23 | $23.25 | $73.58 | 658,800 | — | — |
| 2019-09-20 | $23.16 | $73.28 | 1,595,900 | — | — |
| 2019-09-19 | $23.30 | $73.72 | 779,000 | — | — |
| 2019-09-18 | $23.41 | $74.07 | 580,600 | — | — |
| 2019-09-17 | $23.35 | $73.88 | 651,000 | — | — |
| 2019-09-16 | $22.97 | $72.67 | 928,300 | — | — |
| 2019-09-13 | $22.85 | $72.29 | 810,600 | — | — |
| 2019-09-12 | $23.13 | $73.18 | 1,582,700 | — | — |
| 2019-09-11 | $23.40 | $74.03 | 781,900 | — | — |
| 2019-09-10 | $22.93 | $72.55 | 1,000,900 | — | — |
| 2019-09-09 | $24.10 | $76.25 | 1,063,100 | — | — |
| 2019-09-06 | $24.22 | $76.63 | 524,100 | — | — |
| 2019-09-05 | $24.11 | $76.28 | 1,071,100 | — | — |
| 2019-09-04 | $24.10 | $76.25 | 477,300 | — | — |
| 2019-09-03 | $24.04 | $76.06 | 660,800 | — | — |
| 2019-08-30 | $23.79 | $75.27 | 642,800 | — | — |
| 2019-08-29 | $23.93 | $75.71 | 572,600 | — | — |
| 2019-08-28 | $23.40 | $74.03 | 963,000 | — | — |
| 2019-08-27 | $23.78 | $75.24 | 889,000 | — | — |
| 2019-08-26 | $23.84 | $75.43 | 652,400 | — | — |
| 2019-08-23 | $23.72 | $75.05 | 870,500 | — | — |
| 2019-08-22 | $23.97 | $75.84 | 590,800 | — | — |
| 2019-08-21 | $23.78 | $75.24 | 726,200 | — | — |
| 2019-08-20 | $23.46 | $74.22 | 653,000 | — | — |
| 2019-08-19 | $23.42 | $74.10 | 776,800 | — | — |
| 2019-08-16 | $23.28 | $73.66 | 894,200 | — | — |
| 2019-08-15 | $22.93 | $72.55 | 1,294,200 | — | — |
| 2019-08-14 | $22.48 | $71.12 | 691,600 | — | — |
| 2019-08-13 | $22.80 | $72.14 | 618,200 | — | — |
| 2019-08-12 | $22.82 | $72.20 | 1,322,300 | — | — |
| 2019-08-09 | $22.55 | $71.35 | 848,600 | — | — |
| 2019-08-08 | $22.64 | $71.63 | 1,075,300 | — | — |
| 2019-08-07 | $22.50 | $71.19 | 2,306,500 | — | — |
| 2019-08-06 | $22.88 | $72.39 | 656,700 | — | — |
| 2019-08-05 | $22.67 | $71.73 | 874,400 | — | — |
| 2019-08-02 | $23.15 | $73.24 | 521,000 | — | — |
| 2019-08-01 | $23.08 | $73.02 | 754,000 | — | — |
| 2019-07-31 | $23.23 | $73.50 | 804,400 | — | — |
| 2019-07-30 | $23.46 | $74.22 | 450,800 | — | — |
| 2019-07-29 | $23.26 | $73.59 | 472,000 | — | — |
| 2019-07-26 | $23.33 | $73.81 | 533,700 | — | — |
| 2019-07-25 | $23.14 | $73.21 | 406,000 | — | — |
| 2019-07-24 | $23.47 | $74.26 | 514,600 | — | — |
| 2019-07-23 | $23.43 | $74.13 | 688,000 | — | — |
| 2019-07-22 | $23.06 | $72.96 | 600,200 | — | — |
| 2019-07-19 | $23.16 | $73.28 | 567,100 | — | — |
| 2019-07-18 | $23.77 | $75.21 | 411,200 | — | — |
| 2019-07-17 | $23.74 | $75.11 | 521,200 | — | — |
| 2019-07-16 | $23.82 | $75.36 | 512,500 | — | — |
| 2019-07-15 | $23.82 | $75.36 | 607,700 | — | — |
| 2019-07-12 | $24.07 | $76.15 | 747,500 | — | — |
| 2019-07-11 | $24.13 | $76.34 | 1,268,800 | — | — |
| 2019-07-10 | $24.47 | $77.42 | 643,700 | — | — |
| 2019-07-09 | $24.38 | $77.14 | 1,173,200 | — | — |
| 2019-07-08 | $24.54 | $77.64 | 530,400 | — | — |
| 2019-07-05 | $24.25 | $76.72 | 802,900 | — | — |
| 2019-07-03 | $24.45 | $77.36 | 432,700 | — | — |
| 2019-07-02 | $24.25 | $76.72 | 957,600 | — | — |
| 2019-07-01 | $23.41 | $74.07 | 1,365,300 | — | — |
| 2019-06-28 | $23.78 | $75.24 | 4,766,800 | — | — |
| 2019-06-27 | $23.64 | $74.79 | 593,100 | — | — |
| 2019-06-26 | $23.30 | $73.01 | 961,600 | — | — |
| 2019-06-25 | $24.28 | $76.08 | 614,100 | — | — |
| 2019-06-24 | $24.66 | $77.27 | 800,400 | — | — |
| 2019-06-21 | $24.67 | $77.30 | 1,420,400 | — | — |
| 2019-06-20 | $25.01 | $78.36 | 1,156,700 | — | — |
| 2019-06-19 | $25.00 | $78.33 | 895,200 | — | — |
| 2019-06-18 | $24.64 | $77.21 | 496,700 | — | — |
| 2019-06-17 | $24.67 | $77.30 | 634,900 | — | — |
| 2019-06-14 | $24.36 | $76.33 | 595,600 | — | — |
| 2019-06-13 | $24.36 | $76.33 | 435,800 | — | — |
| 2019-06-12 | $24.29 | $76.11 | 752,100 | — | — |
| 2019-06-11 | $24.06 | $75.39 | 508,700 | — | — |
| 2019-06-10 | $24.02 | $75.26 | 400,500 | — | — |
| 2019-06-07 | $24.19 | $75.80 | 1,119,100 | — | — |
| 2019-06-06 | $24.10 | $75.51 | 776,700 | — | — |
| 2019-06-05 | $24.28 | $76.08 | 964,800 | — | — |
| 2019-06-04 | $23.62 | $74.01 | 1,090,000 | — | — |
| 2019-06-03 | $24.23 | $75.92 | 935,700 | — | — |
| 2019-05-31 | $24.31 | $76.17 | 996,700 | — | — |
| 2019-05-30 | $24.48 | $76.70 | 1,032,800 | — | — |
| 2019-05-29 | $24.47 | $76.67 | 801,300 | — | — |
| 2019-05-28 | $24.93 | $78.11 | 1,353,500 | — | — |
| 2019-05-24 | $25.28 | $79.21 | 1,020,200 | — | — |
| 2019-05-23 | $25.24 | $79.09 | 520,100 | — | — |
| 2019-05-22 | $25.31 | $79.30 | 618,900 | — | — |
| 2019-05-21 | $25.32 | $79.34 | 505,900 | — | — |
| 2019-05-20 | $24.90 | $78.02 | 609,800 | — | — |
| 2019-05-17 | $25.31 | $79.30 | 511,200 | — | — |
| 2019-05-16 | $25.25 | $79.12 | 884,000 | — | — |
| 2019-05-15 | $25.23 | $79.05 | 815,100 | — | — |
| 2019-05-14 | $25.14 | $78.77 | 775,100 | — | — |
| 2019-05-13 | $25.01 | $78.36 | 836,000 | — | — |
| 2019-05-10 | $24.71 | $77.42 | 1,621,600 | — | — |
| 2019-05-09 | $24.20 | $75.83 | 1,046,400 | — | — |
| 2019-05-08 | $24.19 | $75.80 | 840,200 | — | — |
| 2019-05-07 | $24.03 | $75.29 | 811,900 | — | — |
| 2019-05-06 | $24.57 | $76.99 | 749,800 | — | — |
| 2019-05-03 | $24.61 | $77.11 | 669,600 | — | — |
| 2019-05-02 | $24.28 | $76.08 | 571,700 | — | — |
| 2019-05-01 | $24.23 | $75.92 | 1,407,000 | — | — |
| 2019-04-30 | $24.25 | $75.98 | 1,914,700 | — | — |
| 2019-04-29 | $23.85 | $74.73 | 665,500 | — | — |
| 2019-04-26 | $23.97 | $75.11 | 662,300 | — | — |
| 2019-04-25 | $23.70 | $74.26 | 701,900 | — | — |
| 2019-04-24 | $23.77 | $74.48 | 646,900 | — | — |
| 2019-04-23 | $23.70 | $74.26 | 1,240,200 | — | — |
| 2019-04-22 | $23.14 | $72.51 | 909,600 | — | — |
| 2019-04-18 | $23.39 | $73.29 | 1,086,000 | — | — |
| 2019-04-17 | $23.08 | $72.32 | 1,416,900 | — | — |
| 2019-04-16 | $23.44 | $73.45 | 981,700 | — | — |
| 2019-04-15 | $24.00 | $75.20 | 519,700 | — | — |
| 2019-04-12 | $24.29 | $76.11 | 1,227,300 | — | — |
| 2019-04-11 | $24.28 | $76.08 | 5,297,600 | — | — |
| 2019-04-10 | $23.89 | $74.86 | 740,100 | — | — |
| 2019-04-09 | $23.49 | $73.60 | 597,900 | — | — |
| 2019-04-08 | $23.37 | $73.23 | 650,200 | — | — |
| 2019-04-05 | $23.60 | $73.95 | 630,000 | — | — |
| 2019-04-04 | $23.36 | $73.19 | 734,300 | — | — |
| 2019-04-03 | $23.35 | $73.16 | 580,500 | — | — |
| 2019-04-02 | $23.31 | $73.04 | 1,014,100 | — | — |
| 2019-04-01 | $23.34 | $73.13 | 628,100 | — | — |
| 2019-03-29 | $23.46 | $73.51 | 984,900 | — | — |
| 2019-03-28 | $23.43 | $73.41 | 560,200 | — | — |
| 2019-03-27 | $23.53 | $73.02 | 682,200 | — | — |
| 2019-03-26 | $23.71 | $73.58 | 716,200 | — | — |
| 2019-03-25 | $23.63 | $73.33 | 922,000 | — | — |
| 2019-03-22 | $23.43 | $72.71 | 672,000 | — | — |
| 2019-03-21 | $23.86 | $74.05 | 722,100 | — | — |
| 2019-03-20 | $23.22 | $72.06 | 1,112,600 | — | — |
| 2019-03-19 | $23.13 | $71.78 | 781,700 | — | — |
| 2019-03-18 | $23.38 | $72.56 | 1,040,400 | — | — |
| 2019-03-15 | $23.87 | $74.08 | 1,177,700 | — | — |
| 2019-03-14 | $23.97 | $74.39 | 569,400 | — | — |
| 2019-03-13 | $23.97 | $74.39 | 705,400 | — | — |
| 2019-03-12 | $23.71 | $73.58 | 571,700 | — | — |
| 2019-03-11 | $23.56 | $73.12 | 839,600 | — | — |
| 2019-03-08 | $23.22 | $72.06 | 725,700 | — | — |
| 2019-03-07 | $22.86 | $70.94 | 1,337,600 | — | — |
| 2019-03-06 | $22.72 | $70.51 | 1,632,800 | — | — |
| 2019-03-05 | $22.65 | $70.29 | 1,012,400 | — | — |
| 2019-03-04 | $22.40 | $69.52 | 1,490,700 | — | — |
| 2019-03-01 | $22.33 | $69.30 | 760,900 | — | — |
| 2019-02-28 | $22.34 | $69.33 | 728,700 | — | — |
| 2019-02-27 | $22.47 | $69.73 | 491,200 | — | — |
| 2019-02-26 | $22.69 | $70.42 | 608,200 | — | — |
| 2019-02-25 | $22.67 | $70.35 | 632,600 | — | — |
| 2019-02-22 | $22.84 | $70.88 | 1,924,500 | — | — |
| 2019-02-21 | $22.79 | $70.73 | 727,100 | — | — |
| 2019-02-20 | $22.60 | $70.14 | 786,500 | — | — |
| 2019-02-19 | $22.56 | $70.01 | 1,038,500 | — | — |
| 2019-02-15 | $22.42 | $69.58 | 874,800 | — | — |
| 2019-02-14 | $22.16 | $68.77 | 1,184,800 | — | — |
| 2019-02-13 | $22.03 | $68.37 | 1,184,800 | — | — |
| 2019-02-12 | $21.85 | $67.81 | 1,126,800 | — | — |
| 2019-02-11 | $22.63 | $70.23 | 896,000 | — | — |
| 2019-02-08 | $22.18 | $68.83 | 549,000 | — | — |
| 2019-02-07 | $22.33 | $69.30 | 854,900 | — | — |
| 2019-02-06 | $21.85 | $67.81 | 303,800 | — | — |
| 2019-02-05 | $22.00 | $68.27 | 920,500 | — | — |
| 2019-02-04 | $22.03 | $68.37 | 812,600 | — | — |
| 2019-02-01 | $21.72 | $67.41 | 1,356,500 | — | — |
| 2019-01-31 | $21.98 | $68.21 | 673,100 | — | — |
| 2019-01-30 | $21.92 | $68.03 | 942,800 | — | — |
| 2019-01-29 | $21.68 | $67.28 | 869,900 | — | — |
| 2019-01-28 | $21.38 | $66.35 | 1,163,600 | — | — |
| 2019-01-25 | $21.15 | $65.64 | 1,275,200 | — | — |
| 2019-01-24 | $20.74 | $64.36 | 492,200 | — | — |
| 2019-01-23 | $20.57 | $63.84 | 1,011,700 | — | — |
| 2019-01-22 | $20.07 | $62.28 | 538,300 | — | — |
| 2019-01-18 | $20.22 | $62.75 | 725,900 | — | — |
| 2019-01-17 | $20.66 | $64.12 | 879,000 | — | — |
| 2019-01-16 | $20.53 | $63.71 | 884,600 | — | — |
| 2019-01-15 | $20.33 | $63.09 | 634,600 | — | — |
| 2019-01-14 | $19.95 | $61.91 | 898,800 | — | — |
| 2019-01-11 | $19.90 | $61.76 | 1,719,200 | — | — |
| 2019-01-10 | $19.75 | $61.29 | 3,083,100 | — | — |
| 2019-01-09 | $19.38 | $60.14 | 1,102,100 | — | — |
| 2019-01-08 | $18.91 | $58.68 | 1,744,000 | — | — |
| 2019-01-07 | $18.49 | $57.38 | 671,700 | — | — |
| 2019-01-04 | $18.41 | $57.13 | 728,300 | — | — |
| 2019-01-03 | $18.15 | $56.33 | 673,700 | — | — |
| 2019-01-02 | $17.89 | $55.52 | 918,100 | — | — |