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
- 1980-03-17 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 | $26.05 | $43.33 | 25,000 | — | — |
| 2019-12-30 | $26.20 | $43.58 | 23,400 | — | — |
| 2019-12-27 | $26.13 | $43.45 | 21,200 | — | — |
| 2019-12-26 | $26.34 | $43.82 | 33,000 | — | — |
| 2019-12-24 | $26.03 | $43.29 | 20,600 | — | — |
| 2019-12-23 | $26.01 | $43.26 | 18,200 | — | — |
| 2019-12-20 | $25.50 | $42.41 | 78,400 | — | — |
| 2019-12-19 | $26.35 | $43.83 | 23,800 | — | — |
| 2019-12-18 | $26.59 | $44.23 | 61,600 | — | — |
| 2019-12-17 | $26.75 | $44.49 | 48,000 | — | — |
| 2019-12-16 | $26.80 | $44.57 | 36,400 | — | — |
| 2019-12-13 | $26.35 | $43.83 | 22,600 | — | — |
| 2019-12-12 | $26.30 | $43.73 | 32,200 | — | — |
| 2019-12-11 | $26.17 | $43.52 | 43,000 | — | — |
| 2019-12-10 | $26.00 | $43.24 | 35,600 | — | — |
| 2019-12-09 | $25.35 | $42.16 | 16,000 | — | — |
| 2019-12-06 | $25.25 | $42.00 | 34,400 | — | — |
| 2019-12-05 | $25.08 | $41.71 | 22,200 | — | — |
| 2019-12-04 | $25.06 | $41.68 | 26,800 | — | — |
| 2019-12-03 | $24.85 | $41.33 | 28,200 | — | — |
| 2019-12-02 | $24.83 | $41.29 | 50,800 | — | — |
| 2019-11-29 | $25.78 | $42.88 | 11,800 | — | — |
| 2019-11-27 | $25.82 | $42.94 | 34,000 | — | — |
| 2019-11-26 | $26.00 | $43.25 | 40,200 | — | — |
| 2019-11-25 | $25.49 | $42.40 | 24,200 | — | — |
| 2019-11-22 | $24.59 | $40.90 | 23,000 | — | — |
| 2019-11-21 | $24.00 | $39.93 | 42,200 | — | — |
| 2019-11-20 | $24.43 | $40.63 | 52,800 | — | — |
| 2019-11-19 | $24.63 | $40.97 | 19,000 | — | — |
| 2019-11-18 | $23.70 | $39.42 | 24,800 | — | — |
| 2019-11-15 | $24.14 | $40.15 | 16,000 | — | — |
| 2019-11-14 | $24.24 | $40.31 | 20,800 | — | — |
| 2019-11-13 | $24.33 | $40.47 | 19,600 | — | — |
| 2019-11-12 | $24.37 | $40.53 | 17,600 | — | — |
| 2019-11-11 | $23.91 | $39.77 | 16,600 | — | — |
| 2019-11-08 | $23.90 | $39.75 | 25,000 | — | — |
| 2019-11-07 | $23.68 | $39.39 | 17,000 | — | — |
| 2019-11-06 | $23.39 | $38.89 | 29,800 | — | — |
| 2019-11-05 | $23.49 | $39.06 | 35,800 | — | — |
| 2019-11-04 | $23.10 | $38.42 | 37,000 | — | — |
| 2019-11-01 | $23.39 | $38.90 | 117,200 | — | — |
| 2019-10-31 | $22.98 | $38.21 | 37,400 | — | — |
| 2019-10-30 | $23.25 | $38.67 | 22,400 | — | — |
| 2019-10-29 | $23.76 | $39.52 | 38,200 | — | — |
| 2019-10-28 | $23.90 | $39.74 | 54,200 | — | — |
| 2019-10-25 | $23.57 | $39.20 | 109,600 | — | — |
| 2019-10-24 | $23.55 | $39.17 | 191,000 | — | — |
| 2019-10-23 | $22.15 | $36.84 | 20,400 | — | — |
| 2019-10-22 | $21.75 | $36.18 | 8,000 | — | — |
| 2019-10-21 | $21.61 | $35.93 | 22,200 | — | — |
| 2019-10-18 | $21.42 | $35.63 | 18,200 | — | — |
| 2019-10-17 | $21.48 | $35.72 | 37,600 | — | — |
| 2019-10-16 | $20.78 | $34.55 | 30,200 | — | — |
| 2019-10-15 | $20.54 | $34.16 | 17,000 | — | — |
| 2019-10-14 | $20.23 | $33.65 | 25,600 | — | — |
| 2019-10-11 | $19.88 | $33.06 | 43,200 | — | — |
| 2019-10-10 | $19.11 | $31.78 | 41,600 | — | — |
| 2019-10-09 | $18.67 | $31.06 | 37,000 | — | — |
| 2019-10-08 | $18.54 | $30.83 | 19,600 | — | — |
| 2019-10-07 | $19.00 | $31.60 | 50,600 | — | — |
| 2019-10-04 | $19.11 | $31.78 | 46,800 | — | — |
| 2019-10-03 | $18.99 | $31.58 | 48,000 | — | — |
| 2019-10-02 | $18.90 | $31.44 | 28,600 | — | — |
| 2019-10-01 | $19.22 | $31.97 | 28,600 | — | — |
| 2019-09-30 | $19.37 | $32.21 | 86,600 | — | — |
| 2019-09-27 | $19.67 | $32.72 | 29,400 | — | — |
| 2019-09-26 | $19.82 | $32.96 | 43,400 | — | — |
| 2019-09-25 | $19.93 | $33.15 | 51,400 | — | — |
| 2019-09-24 | $19.16 | $31.86 | 35,000 | — | — |
| 2019-09-23 | $19.55 | $32.52 | 49,800 | — | — |
| 2019-09-20 | $19.78 | $32.89 | 153,800 | — | — |
| 2019-09-19 | $20.61 | $34.28 | 33,000 | — | — |
| 2019-09-18 | $20.63 | $34.31 | 58,000 | — | — |
| 2019-09-17 | $20.82 | $34.62 | 26,800 | — | — |
| 2019-09-16 | $20.76 | $34.53 | 35,000 | — | — |
| 2019-09-13 | $20.50 | $34.10 | 27,400 | — | — |
| 2019-09-12 | $20.75 | $34.51 | 32,200 | — | — |
| 2019-09-11 | $19.94 | $33.16 | 41,200 | — | — |
| 2019-09-10 | $19.56 | $32.53 | 34,200 | — | — |
| 2019-09-09 | $18.88 | $31.39 | 36,000 | — | — |
| 2019-09-06 | $18.31 | $30.45 | 28,200 | — | — |
| 2019-09-05 | $18.85 | $31.35 | 25,200 | — | — |
| 2019-09-04 | $17.82 | $29.63 | 21,600 | — | — |
| 2019-09-03 | $18.05 | $30.01 | 33,000 | — | — |
| 2019-08-30 | $18.23 | $30.31 | 20,000 | — | — |
| 2019-08-29 | $18.09 | $30.10 | 17,000 | — | — |
| 2019-08-28 | $18.27 | $30.39 | 18,400 | — | — |
| 2019-08-27 | $18.67 | $31.04 | 34,600 | — | — |
| 2019-08-26 | $18.97 | $31.54 | 40,200 | — | — |
| 2019-08-23 | $18.25 | $30.35 | 29,600 | — | — |
| 2019-08-22 | $18.64 | $31.00 | 34,600 | — | — |
| 2019-08-21 | $19.32 | $32.13 | 17,400 | — | — |
| 2019-08-20 | $19.42 | $32.31 | 18,800 | — | — |
| 2019-08-19 | $19.35 | $32.18 | 49,400 | — | — |
| 2019-08-16 | $19.01 | $31.62 | 61,600 | — | — |
| 2019-08-15 | $18.93 | $31.49 | 55,400 | — | — |
| 2019-08-14 | $18.62 | $30.96 | 57,800 | — | — |
| 2019-08-13 | $19.79 | $32.92 | 72,800 | — | — |
| 2019-08-12 | $20.20 | $33.59 | 74,400 | — | — |
| 2019-08-09 | $20.28 | $33.72 | 80,400 | — | — |
| 2019-08-08 | $19.95 | $33.18 | 66,200 | — | — |
| 2019-08-07 | $20.00 | $33.26 | 180,000 | — | — |
| 2019-08-06 | $19.81 | $32.94 | 37,600 | — | — |
| 2019-08-05 | $19.59 | $32.59 | 53,800 | — | — |
| 2019-08-02 | $20.07 | $33.38 | 42,200 | — | — |
| 2019-08-01 | $20.42 | $33.97 | 63,800 | — | — |
| 2019-07-31 | $20.93 | $34.82 | 71,800 | — | — |
| 2019-07-30 | $20.82 | $34.62 | 60,200 | — | — |
| 2019-07-29 | $20.85 | $34.68 | 80,200 | — | — |
| 2019-07-26 | $20.67 | $34.37 | 63,600 | — | — |
| 2019-07-25 | $20.32 | $33.80 | 134,400 | — | — |
| 2019-07-24 | $19.67 | $32.72 | 51,400 | — | — |
| 2019-07-23 | $19.23 | $31.98 | 57,000 | — | — |
| 2019-07-22 | $19.20 | $31.93 | 26,600 | — | — |
| 2019-07-19 | $18.82 | $31.30 | 33,200 | — | — |
| 2019-07-18 | $18.97 | $31.55 | 74,400 | — | — |
| 2019-07-17 | $19.27 | $32.05 | 89,000 | — | — |
| 2019-07-16 | $18.25 | $30.35 | 110,000 | — | — |
| 2019-07-15 | $18.33 | $30.49 | 58,000 | — | — |
| 2019-07-12 | $18.31 | $30.45 | 63,600 | — | — |
| 2019-07-11 | $18.25 | $30.35 | 63,800 | — | — |
| 2019-07-10 | $18.37 | $30.55 | 62,800 | — | — |
| 2019-07-09 | $19.16 | $31.87 | 29,600 | — | — |
| 2019-07-08 | $18.97 | $31.55 | 29,400 | — | — |
| 2019-07-05 | $19.20 | $31.93 | 37,600 | — | — |
| 2019-07-03 | $19.09 | $31.76 | 36,800 | — | — |
| 2019-07-02 | $18.68 | $31.07 | 84,800 | — | — |
| 2019-07-01 | $18.51 | $30.79 | 73,400 | — | — |
| 2019-06-28 | $18.37 | $30.55 | 653,400 | — | — |
| 2019-06-27 | $17.83 | $29.65 | 85,200 | — | — |
| 2019-06-26 | $17.14 | $28.50 | 55,800 | — | — |
| 2019-06-25 | $17.02 | $28.31 | 60,600 | — | — |
| 2019-06-24 | $17.25 | $28.69 | 89,600 | — | — |
| 2019-06-21 | $18.37 | $30.55 | 119,800 | — | — |
| 2019-06-20 | $17.59 | $29.26 | 43,200 | — | — |
| 2019-06-19 | $17.67 | $29.38 | 52,800 | — | — |
| 2019-06-18 | $17.80 | $29.61 | 96,400 | — | — |
| 2019-06-17 | $18.09 | $30.10 | 69,600 | — | — |
| 2019-06-14 | $17.68 | $29.41 | 57,200 | — | — |
| 2019-06-13 | $17.54 | $29.17 | 66,200 | — | — |
| 2019-06-12 | $17.03 | $28.32 | 94,000 | — | — |
| 2019-06-11 | $17.18 | $28.58 | 55,800 | — | — |
| 2019-06-10 | $17.60 | $29.27 | 75,200 | — | — |
| 2019-06-07 | $17.71 | $29.46 | 90,200 | — | — |
| 2019-06-06 | $17.15 | $28.52 | 64,800 | — | — |
| 2019-06-05 | $17.89 | $29.75 | 62,000 | — | — |
| 2019-06-04 | $18.28 | $30.40 | 58,600 | — | — |
| 2019-06-03 | $18.38 | $30.56 | 54,200 | — | — |
| 2019-05-31 | $18.34 | $30.50 | 33,800 | — | — |
| 2019-05-30 | $18.59 | $30.92 | 57,400 | — | — |
| 2019-05-29 | $18.71 | $31.11 | 60,200 | — | — |
| 2019-05-28 | $19.13 | $31.82 | 52,400 | — | — |
| 2019-05-24 | $19.17 | $31.88 | 40,400 | — | — |
| 2019-05-23 | $18.78 | $31.24 | 66,400 | — | — |
| 2019-05-22 | $18.92 | $31.48 | 42,400 | — | — |
| 2019-05-21 | $19.00 | $31.60 | 66,200 | — | — |
| 2019-05-20 | $19.60 | $32.60 | 61,800 | — | — |
| 2019-05-17 | $19.17 | $31.89 | 46,000 | — | — |
| 2019-05-16 | $18.99 | $31.58 | 124,600 | — | — |
| 2019-05-15 | $19.00 | $31.60 | 137,200 | — | — |
| 2019-05-14 | $18.67 | $31.05 | 234,600 | — | — |
| 2019-05-13 | $16.75 | $27.86 | 37,200 | — | — |
| 2019-05-10 | $16.77 | $27.89 | 57,800 | — | — |
| 2019-05-09 | $16.72 | $27.81 | 43,800 | — | — |
| 2019-05-08 | $16.53 | $27.48 | 110,400 | — | — |
| 2019-05-07 | $16.56 | $27.54 | 125,000 | — | — |
| 2019-05-06 | $16.66 | $27.71 | 87,400 | — | — |
| 2019-05-03 | $16.49 | $27.43 | 49,200 | — | — |
| 2019-05-02 | $16.34 | $27.19 | 119,400 | — | — |
| 2019-05-01 | $16.57 | $27.56 | 63,800 | — | — |
| 2019-04-30 | $16.42 | $27.31 | 52,400 | — | — |
| 2019-04-29 | $16.30 | $27.10 | 39,800 | — | — |
| 2019-04-26 | $16.25 | $27.02 | 28,200 | — | — |
| 2019-04-25 | $15.91 | $26.45 | 20,800 | — | — |
| 2019-04-24 | $16.00 | $26.61 | 55,600 | — | — |
| 2019-04-23 | $16.00 | $26.60 | 58,600 | — | — |
| 2019-04-22 | $15.94 | $26.51 | 60,600 | — | — |
| 2019-04-18 | $15.80 | $26.28 | 125,600 | — | — |
| 2019-04-17 | $15.38 | $25.58 | 23,200 | — | — |
| 2019-04-16 | $15.47 | $25.73 | 20,400 | — | — |
| 2019-04-15 | $15.30 | $25.45 | 14,200 | — | — |
| 2019-04-12 | $15.38 | $25.57 | 17,800 | — | — |
| 2019-04-11 | $15.46 | $25.71 | 11,000 | — | — |
| 2019-04-10 | $15.44 | $25.67 | 38,800 | — | — |
| 2019-04-09 | $15.51 | $25.79 | 35,600 | — | — |
| 2019-04-08 | $15.79 | $26.25 | 14,200 | — | — |
| 2019-04-05 | $15.58 | $25.91 | 11,600 | — | — |
| 2019-04-04 | $15.65 | $26.03 | 7,800 | — | — |
| 2019-04-03 | $15.54 | $25.84 | 6,400 | — | — |
| 2019-04-02 | $15.36 | $25.55 | 15,200 | — | — |
| 2019-04-01 | $15.39 | $25.59 | 10,400 | — | — |
| 2019-03-29 | $15.68 | $26.08 | 32,200 | — | — |
| 2019-03-28 | $15.38 | $25.58 | 10,000 | — | — |
| 2019-03-27 | $15.38 | $25.58 | 15,000 | — | — |
| 2019-03-26 | $15.14 | $25.17 | 29,600 | — | — |
| 2019-03-25 | $15.64 | $26.00 | 37,000 | — | — |
| 2019-03-22 | $15.45 | $25.70 | 40,200 | — | — |
| 2019-03-21 | $15.96 | $26.55 | 50,600 | — | — |
| 2019-03-20 | $15.90 | $26.45 | 10,800 | — | — |
| 2019-03-19 | $15.88 | $26.40 | 47,400 | — | — |
| 2019-03-18 | $15.88 | $26.41 | 24,400 | — | — |
| 2019-03-15 | $15.88 | $26.41 | 102,600 | — | — |
| 2019-03-14 | $15.23 | $25.32 | 27,000 | — | — |
| 2019-03-13 | $15.18 | $25.24 | 42,000 | — | — |
| 2019-03-12 | $15.13 | $25.16 | 15,800 | — | — |
| 2019-03-11 | $15.05 | $25.03 | 29,000 | — | — |
| 2019-03-08 | $14.96 | $24.88 | 43,000 | — | — |
| 2019-03-07 | $15.16 | $25.21 | 31,600 | — | — |
| 2019-03-06 | $15.33 | $25.50 | 25,000 | — | — |
| 2019-03-05 | $15.27 | $25.40 | 12,200 | — | — |
| 2019-03-04 | $15.48 | $25.74 | 44,800 | — | — |
| 2019-03-01 | $15.34 | $25.51 | 21,600 | — | — |
| 2019-02-28 | $15.79 | $26.25 | 79,400 | — | — |
| 2019-02-27 | $14.60 | $24.28 | 16,600 | — | — |
| 2019-02-26 | $14.85 | $24.70 | 41,000 | — | — |
| 2019-02-25 | $14.57 | $24.22 | 17,400 | — | — |
| 2019-02-22 | $14.60 | $24.28 | 11,800 | — | — |
| 2019-02-21 | $14.51 | $24.13 | 26,200 | — | — |
| 2019-02-20 | $14.60 | $24.27 | 33,200 | — | — |
| 2019-02-19 | $15.30 | $25.44 | 9,200 | — | — |
| 2019-02-15 | $15.27 | $25.40 | 10,600 | — | — |
| 2019-02-14 | $15.23 | $25.32 | 11,800 | — | — |
| 2019-02-13 | $15.45 | $25.69 | 4,400 | — | — |
| 2019-02-12 | $15.34 | $25.51 | 8,400 | — | — |
| 2019-02-11 | $15.25 | $25.36 | 16,400 | — | — |
| 2019-02-08 | $15.08 | $25.07 | 5,200 | — | — |
| 2019-02-07 | $15.11 | $25.12 | 14,200 | — | — |
| 2019-02-06 | $15.18 | $25.24 | 13,600 | — | — |
| 2019-02-05 | $14.83 | $24.67 | 3,000 | — | — |
| 2019-02-04 | $14.76 | $24.54 | 25,800 | — | — |
| 2019-02-01 | $14.64 | $24.35 | 18,800 | — | — |
| 2019-01-31 | $14.80 | $24.62 | 15,800 | — | — |
| 2019-01-30 | $14.93 | $24.82 | 18,000 | — | — |
| 2019-01-29 | $14.60 | $24.28 | 15,400 | — | — |
| 2019-01-28 | $14.75 | $24.53 | 28,600 | — | — |
| 2019-01-25 | $14.63 | $24.32 | 14,000 | — | — |
| 2019-01-24 | $14.55 | $24.20 | 18,200 | — | — |
| 2019-01-23 | $14.34 | $23.84 | 21,400 | — | — |
| 2019-01-22 | $14.60 | $24.28 | 25,800 | — | — |
| 2019-01-18 | $14.75 | $24.53 | 24,000 | — | — |
| 2019-01-17 | $14.73 | $24.49 | 28,800 | — | — |
| 2019-01-16 | $14.45 | $24.03 | 12,200 | — | — |
| 2019-01-15 | $14.35 | $23.87 | 6,000 | — | — |
| 2019-01-14 | $14.50 | $24.11 | 18,400 | — | — |
| 2019-01-11 | $14.40 | $23.95 | 18,200 | — | — |
| 2019-01-10 | $15.12 | $25.15 | 13,600 | — | — |
| 2019-01-09 | $15.08 | $25.07 | 18,400 | — | — |
| 2019-01-08 | $14.91 | $24.80 | 57,400 | — | — |
| 2019-01-07 | $15.52 | $25.81 | 19,800 | — | — |
| 2019-01-04 | $15.69 | $26.09 | 16,200 | — | — |
| 2019-01-03 | $15.68 | $26.08 | 8,400 | — | — |
| 2019-01-02 | $15.98 | $26.57 | 14,000 | — | — |