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
- 1988-02-10 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 | $16.94 | $239.01 | 102,200 | — | — |
| 2019-12-30 | $16.98 | $239.58 | 159,900 | — | — |
| 2019-12-27 | $17.08 | $240.99 | 192,900 | — | — |
| 2019-12-26 | $17.05 | $240.56 | 248,300 | — | — |
| 2019-12-24 | $17.02 | $240.14 | 90,600 | — | — |
| 2019-12-23 | $16.90 | $238.45 | 184,200 | — | — |
| 2019-12-20 | $16.94 | $239.01 | 794,800 | — | — |
| 2019-12-19 | $17.15 | $239.86 | 383,300 | — | — |
| 2019-12-18 | $17.11 | $239.30 | 270,200 | — | — |
| 2019-12-17 | $17.14 | $239.72 | 323,700 | — | — |
| 2019-12-16 | $16.90 | $236.36 | 293,600 | — | — |
| 2019-12-13 | $16.90 | $236.36 | 180,300 | — | — |
| 2019-12-12 | $16.84 | $235.52 | 242,500 | — | — |
| 2019-12-11 | $16.84 | $235.52 | 153,500 | — | — |
| 2019-12-10 | $16.86 | $235.80 | 158,100 | — | — |
| 2019-12-09 | $16.81 | $235.10 | 175,500 | — | — |
| 2019-12-06 | $16.88 | $236.08 | 152,800 | — | — |
| 2019-12-05 | $16.82 | $235.24 | 143,700 | — | — |
| 2019-12-04 | $16.84 | $235.52 | 170,700 | — | — |
| 2019-12-03 | $16.92 | $236.64 | 200,600 | — | — |
| 2019-12-02 | $16.91 | $236.50 | 222,000 | — | — |
| 2019-11-29 | $16.89 | $236.22 | 169,300 | — | — |
| 2019-11-27 | $16.88 | $236.08 | 233,100 | — | — |
| 2019-11-26 | $16.76 | $234.40 | 733,600 | — | — |
| 2019-11-25 | $16.59 | $232.03 | 187,900 | — | — |
| 2019-11-22 | $16.41 | $229.51 | 179,700 | — | — |
| 2019-11-21 | $16.30 | $227.97 | 154,600 | — | — |
| 2019-11-20 | $16.53 | $229.09 | 273,400 | — | — |
| 2019-11-19 | $16.56 | $229.50 | 186,400 | — | — |
| 2019-11-18 | $16.60 | $230.06 | 245,300 | — | — |
| 2019-11-15 | $16.54 | $229.23 | 209,500 | — | — |
| 2019-11-14 | $16.43 | $227.70 | 219,600 | — | — |
| 2019-11-13 | $16.37 | $226.87 | 164,700 | — | — |
| 2019-11-12 | $16.25 | $225.21 | 222,200 | — | — |
| 2019-11-11 | $16.29 | $225.76 | 222,200 | — | — |
| 2019-11-08 | $16.21 | $224.65 | 187,500 | — | — |
| 2019-11-07 | $16.23 | $224.93 | 212,400 | — | — |
| 2019-11-06 | $16.20 | $224.52 | 210,300 | — | — |
| 2019-11-05 | $16.05 | $222.44 | 230,600 | — | — |
| 2019-11-04 | $16.22 | $224.79 | 230,900 | — | — |
| 2019-11-01 | $16.33 | $226.32 | 328,800 | — | — |
| 2019-10-31 | $16.16 | $223.96 | 947,300 | — | — |
| 2019-10-30 | $15.47 | $214.40 | 251,800 | — | — |
| 2019-10-29 | $15.40 | $213.43 | 176,300 | — | — |
| 2019-10-28 | $15.26 | $211.49 | 176,900 | — | — |
| 2019-10-25 | $15.20 | $210.66 | 131,200 | — | — |
| 2019-10-24 | $15.24 | $211.21 | 228,600 | — | — |
| 2019-10-23 | $15.51 | $214.95 | 157,700 | — | — |
| 2019-10-22 | $15.46 | $214.26 | 144,000 | — | — |
| 2019-10-21 | $15.46 | $214.26 | 315,600 | — | — |
| 2019-10-18 | $15.40 | $213.43 | 156,600 | — | — |
| 2019-10-17 | $15.46 | $212.18 | 278,100 | — | — |
| 2019-10-16 | $15.35 | $210.67 | 235,200 | — | — |
| 2019-10-15 | $15.25 | $209.30 | 406,900 | — | — |
| 2019-10-14 | $15.12 | $207.51 | 188,700 | — | — |
| 2019-10-11 | $15.13 | $207.65 | 246,600 | — | — |
| 2019-10-10 | $14.95 | $205.18 | 165,000 | — | — |
| 2019-10-09 | $14.78 | $202.85 | 175,300 | — | — |
| 2019-10-08 | $14.79 | $202.99 | 132,000 | — | — |
| 2019-10-07 | $14.87 | $204.08 | 323,100 | — | — |
| 2019-10-04 | $14.75 | $202.44 | 144,200 | — | — |
| 2019-10-03 | $14.70 | $201.75 | 130,200 | — | — |
| 2019-10-02 | $14.68 | $201.48 | 174,700 | — | — |
| 2019-10-01 | $14.68 | $201.48 | 258,100 | — | — |
| 2019-09-30 | $14.78 | $202.85 | 259,600 | — | — |
| 2019-09-27 | $14.70 | $201.75 | 203,700 | — | — |
| 2019-09-26 | $14.76 | $202.57 | 119,400 | — | — |
| 2019-09-25 | $14.80 | $203.12 | 173,000 | — | — |
| 2019-09-24 | $14.70 | $201.75 | 255,000 | — | — |
| 2019-09-23 | $14.84 | $203.67 | 223,500 | — | — |
| 2019-09-20 | $14.78 | $202.85 | 1,414,600 | — | — |
| 2019-09-19 | $15.02 | $204.08 | 292,600 | — | — |
| 2019-09-18 | $14.96 | $203.27 | 270,800 | — | — |
| 2019-09-17 | $14.95 | $203.13 | 332,000 | — | — |
| 2019-09-16 | $15.07 | $204.76 | 423,700 | — | — |
| 2019-09-13 | $15.27 | $207.48 | 320,500 | — | — |
| 2019-09-12 | $15.16 | $205.99 | 375,900 | — | — |
| 2019-09-11 | $15.18 | $206.26 | 511,700 | — | — |
| 2019-09-10 | $14.93 | $202.86 | 531,800 | — | — |
| 2019-09-09 | $14.61 | $198.51 | 448,700 | — | — |
| 2019-09-06 | $14.34 | $194.84 | 368,300 | — | — |
| 2019-09-05 | $14.44 | $196.20 | 465,300 | — | — |
| 2019-09-04 | $14.28 | $194.03 | 320,300 | — | — |
| 2019-09-03 | $14.18 | $192.67 | 448,600 | — | — |
| 2019-08-30 | $14.12 | $191.85 | 497,200 | — | — |
| 2019-08-29 | $14.16 | $192.40 | 378,800 | — | — |
| 2019-08-28 | $14.22 | $193.21 | 389,700 | — | — |
| 2019-08-27 | $14.35 | $194.98 | 729,900 | — | — |
| 2019-08-26 | $14.66 | $199.19 | 292,000 | — | — |
| 2019-08-23 | $14.68 | $199.46 | 403,600 | — | — |
| 2019-08-22 | $14.90 | $202.45 | 400,200 | — | — |
| 2019-08-21 | $14.86 | $201.91 | 473,600 | — | — |
| 2019-08-20 | $15.30 | $205.85 | 427,900 | — | — |
| 2019-08-19 | $15.15 | $203.83 | 420,400 | — | — |
| 2019-08-16 | $15.00 | $201.81 | 334,400 | — | — |
| 2019-08-15 | $14.75 | $198.45 | 304,000 | — | — |
| 2019-08-14 | $14.76 | $198.58 | 676,600 | — | — |
| 2019-08-13 | $15.50 | $208.54 | 297,600 | — | — |
| 2019-08-12 | $15.51 | $208.68 | 259,800 | — | — |
| 2019-08-09 | $15.62 | $210.16 | 304,600 | — | — |
| 2019-08-08 | $15.87 | $213.52 | 469,400 | — | — |
| 2019-08-07 | $15.55 | $209.21 | 502,400 | — | — |
| 2019-08-06 | $15.65 | $210.56 | 456,800 | — | — |
| 2019-08-05 | $15.90 | $213.92 | 526,500 | — | — |
| 2019-08-02 | $16.15 | $217.29 | 416,700 | — | — |
| 2019-08-01 | $16.34 | $219.84 | 559,000 | — | — |
| 2019-07-31 | $16.30 | $219.30 | 1,726,000 | — | — |
| 2019-07-30 | $16.97 | $228.32 | 305,900 | — | — |
| 2019-07-29 | $17.00 | $228.72 | 197,100 | — | — |
| 2019-07-26 | $16.96 | $228.18 | 179,500 | — | — |
| 2019-07-25 | $16.98 | $228.45 | 268,100 | — | — |
| 2019-07-24 | $17.26 | $232.22 | 314,700 | — | — |
| 2019-07-23 | $17.33 | $233.16 | 267,500 | — | — |
| 2019-07-22 | $17.24 | $231.95 | 268,800 | — | — |
| 2019-07-19 | $17.10 | $230.07 | 331,700 | — | — |
| 2019-07-18 | $17.41 | $231.82 | 409,200 | — | — |
| 2019-07-17 | $17.31 | $230.48 | 340,500 | — | — |
| 2019-07-16 | $17.16 | $228.49 | 379,700 | — | — |
| 2019-07-15 | $16.92 | $225.29 | 309,400 | — | — |
| 2019-07-12 | $16.79 | $223.56 | 146,800 | — | — |
| 2019-07-11 | $16.73 | $222.76 | 250,900 | — | — |
| 2019-07-10 | $16.65 | $221.70 | 271,600 | — | — |
| 2019-07-09 | $16.58 | $220.77 | 192,500 | — | — |
| 2019-07-08 | $16.53 | $220.10 | 334,900 | — | — |
| 2019-07-05 | $16.60 | $221.03 | 172,400 | — | — |
| 2019-07-03 | $16.53 | $220.10 | 147,200 | — | — |
| 2019-07-02 | $16.43 | $218.77 | 219,900 | — | — |
| 2019-07-01 | $16.62 | $221.30 | 266,500 | — | — |
| 2019-06-28 | $16.75 | $223.03 | 982,500 | — | — |
| 2019-06-27 | $16.49 | $219.57 | 350,800 | — | — |
| 2019-06-26 | $16.47 | $219.30 | 323,000 | — | — |
| 2019-06-25 | $16.74 | $222.90 | 486,100 | — | — |
| 2019-06-24 | $16.96 | $223.43 | 922,300 | — | — |
| 2019-06-21 | $16.83 | $221.72 | 1,033,600 | — | — |
| 2019-06-20 | $16.74 | $220.53 | 236,167 | — | — |
| 2019-06-19 | $16.83 | $221.72 | 366,533 | — | — |
| 2019-06-18 | $16.95 | $223.30 | 246,633 | — | — |
| 2019-06-17 | $16.98 | $223.69 | 347,600 | — | — |
| 2019-06-14 | $17.40 | $229.22 | 289,900 | — | — |
| 2019-06-13 | $17.22 | $226.85 | 235,600 | — | — |
| 2019-06-12 | $17.25 | $227.25 | 272,733 | — | — |
| 2019-06-11 | $16.98 | $223.69 | 128,767 | — | — |
| 2019-06-10 | $16.89 | $222.51 | 187,700 | — | — |
| 2019-06-07 | $16.86 | $222.11 | 428,733 | — | — |
| 2019-06-06 | $16.98 | $223.69 | 230,933 | — | — |
| 2019-06-05 | $16.83 | $221.72 | 230,533 | — | — |
| 2019-06-04 | $16.95 | $223.30 | 164,533 | — | — |
| 2019-06-03 | $16.89 | $222.51 | 272,067 | — | — |
| 2019-05-31 | $16.50 | $217.37 | 354,167 | — | — |
| 2019-05-30 | $16.53 | $217.76 | 285,733 | — | — |
| 2019-05-29 | $16.92 | $222.90 | 324,267 | — | — |
| 2019-05-28 | $16.95 | $223.30 | 301,933 | — | — |
| 2019-05-24 | $17.25 | $227.25 | 184,867 | — | — |
| 2019-05-23 | $17.34 | $226.06 | 215,800 | — | — |
| 2019-05-22 | $17.31 | $225.67 | 188,300 | — | — |
| 2019-05-21 | $17.46 | $227.63 | 240,400 | — | — |
| 2019-05-20 | $17.28 | $225.28 | 273,300 | — | — |
| 2019-05-17 | $17.46 | $227.63 | 373,933 | — | — |
| 2019-05-16 | $17.79 | $231.93 | 156,467 | — | — |
| 2019-05-15 | $17.67 | $230.37 | 295,567 | — | — |
| 2019-05-14 | $17.73 | $231.15 | 185,100 | — | — |
| 2019-05-13 | $17.70 | $230.76 | 269,467 | — | — |
| 2019-05-10 | $17.85 | $232.71 | 164,167 | — | — |
| 2019-05-09 | $17.88 | $233.10 | 246,300 | — | — |
| 2019-05-08 | $17.88 | $233.10 | 157,333 | — | — |
| 2019-05-07 | $17.85 | $232.71 | 322,567 | — | — |
| 2019-05-06 | $17.94 | $233.89 | 267,767 | — | — |
| 2019-05-03 | $18.00 | $234.67 | 263,100 | — | — |
| 2019-05-02 | $18.03 | $235.06 | 553,100 | — | — |
| 2019-05-01 | $18.33 | $238.97 | 239,333 | — | — |
| 2019-04-30 | $18.30 | $238.58 | 181,767 | — | — |
| 2019-04-29 | $18.33 | $238.97 | 104,400 | — | — |
| 2019-04-26 | $18.42 | $240.14 | 91,533 | — | — |
| 2019-04-25 | $18.33 | $238.97 | 212,033 | — | — |
| 2019-04-24 | $18.60 | $242.49 | 149,767 | — | — |
| 2019-04-23 | $18.36 | $239.36 | 195,300 | — | — |
| 2019-04-22 | $18.48 | $240.92 | 230,067 | — | — |
| 2019-04-18 | $18.27 | $238.19 | 176,167 | — | — |
| 2019-04-17 | $18.39 | $237.41 | 284,700 | — | — |
| 2019-04-16 | $18.39 | $237.41 | 265,200 | — | — |
| 2019-04-15 | $18.39 | $237.41 | 281,133 | — | — |
| 2019-04-12 | $18.48 | $238.57 | 171,967 | — | — |
| 2019-04-11 | $18.48 | $238.57 | 166,600 | — | — |
| 2019-04-10 | $18.45 | $238.18 | 228,533 | — | — |
| 2019-04-09 | $18.45 | $238.18 | 227,233 | — | — |
| 2019-04-08 | $18.57 | $239.73 | 404,667 | — | — |
| 2019-04-05 | $18.39 | $237.41 | 505,800 | — | — |
| 2019-04-04 | $18.18 | $234.69 | 256,200 | — | — |
| 2019-04-03 | $18.18 | $234.69 | 232,733 | — | — |
| 2019-04-02 | $18.12 | $233.92 | 180,433 | — | — |
| 2019-04-01 | $18.21 | $235.08 | 279,700 | — | — |
| 2019-03-29 | $18.27 | $235.86 | 386,833 | — | — |
| 2019-03-28 | $18.18 | $234.69 | 452,067 | — | — |
| 2019-03-27 | $18.03 | $232.76 | 358,600 | — | — |
| 2019-03-26 | $17.94 | $231.60 | 203,900 | — | — |
| 2019-03-25 | $17.70 | $228.50 | 208,600 | — | — |
| 2019-03-22 | $17.76 | $229.27 | 283,000 | — | — |
| 2019-03-21 | $17.94 | $231.60 | 149,067 | — | — |
| 2019-03-20 | $17.97 | $229.66 | 239,800 | — | — |
| 2019-03-19 | $18.00 | $230.04 | 185,333 | — | — |
| 2019-03-18 | $18.09 | $231.19 | 183,600 | — | — |
| 2019-03-15 | $17.88 | $228.51 | 830,900 | — | — |
| 2019-03-14 | $18.06 | $230.81 | 258,333 | — | — |
| 2019-03-13 | $18.06 | $230.81 | 251,767 | — | — |
| 2019-03-12 | $18.12 | $231.58 | 89,833 | — | — |
| 2019-03-11 | $18.15 | $231.96 | 172,100 | — | — |
| 2019-03-08 | $18.00 | $230.04 | 254,767 | — | — |
| 2019-03-07 | $18.00 | $230.04 | 206,767 | — | — |
| 2019-03-06 | $18.06 | $230.81 | 132,833 | — | — |
| 2019-03-05 | $18.18 | $232.34 | 99,133 | — | — |
| 2019-03-04 | $18.15 | $231.96 | 200,267 | — | — |
| 2019-03-01 | $18.36 | $234.64 | 323,400 | — | — |
| 2019-02-28 | $18.30 | $233.88 | 135,967 | — | — |
| 2019-02-27 | $18.33 | $234.26 | 301,067 | — | — |
| 2019-02-26 | $18.33 | $234.26 | 206,633 | — | — |
| 2019-02-25 | $18.30 | $233.88 | 315,100 | — | — |
| 2019-02-22 | $18.21 | $232.73 | 147,600 | — | — |
| 2019-02-21 | $18.12 | $231.58 | 150,700 | — | — |
| 2019-02-20 | $18.09 | $231.19 | 156,833 | — | — |
| 2019-02-19 | $18.18 | $232.34 | 213,833 | — | — |
| 2019-02-15 | $18.21 | $232.73 | 215,467 | — | — |
| 2019-02-14 | $18.24 | $233.11 | 168,933 | — | — |
| 2019-02-13 | $18.24 | $233.11 | 239,367 | — | — |
| 2019-02-12 | $18.45 | $233.49 | 289,467 | — | — |
| 2019-02-11 | $18.54 | $234.63 | 330,300 | — | — |
| 2019-02-08 | $18.30 | $231.60 | 436,967 | — | — |
| 2019-02-07 | $18.57 | $235.01 | 517,500 | — | — |
| 2019-02-06 | $18.78 | $237.67 | 256,100 | — | — |
| 2019-02-05 | $18.63 | $235.77 | 214,433 | — | — |
| 2019-02-04 | $18.57 | $235.01 | 330,067 | — | — |
| 2019-02-01 | $18.33 | $231.97 | 720,733 | — | — |
| 2019-01-31 | $18.06 | $228.56 | 545,867 | — | — |
| 2019-01-30 | $18.00 | $227.80 | 743,733 | — | — |
| 2019-01-29 | $17.91 | $226.66 | 1,912,167 | — | — |
| 2019-01-28 | $18.45 | $233.49 | 265,633 | — | — |
| 2019-01-25 | $18.63 | $235.77 | 108,733 | — | — |
| 2019-01-24 | $18.63 | $235.77 | 198,333 | — | — |
| 2019-01-23 | $18.60 | $235.39 | 133,667 | — | — |
| 2019-01-22 | $18.54 | $234.63 | 121,267 | — | — |
| 2019-01-18 | $18.57 | $235.01 | 110,867 | — | — |
| 2019-01-17 | $18.63 | $235.77 | 172,867 | — | — |
| 2019-01-16 | $18.78 | $235.39 | 184,567 | — | — |
| 2019-01-15 | $18.66 | $233.89 | 97,500 | — | — |
| 2019-01-14 | $18.75 | $235.02 | 187,333 | — | — |
| 2019-01-11 | $18.72 | $234.64 | 136,700 | — | — |
| 2019-01-10 | $18.78 | $235.39 | 179,433 | — | — |
| 2019-01-09 | $18.60 | $233.14 | 143,967 | — | — |
| 2019-01-08 | $18.48 | $231.63 | 169,233 | — | — |
| 2019-01-07 | $18.45 | $231.26 | 174,600 | — | — |
| 2019-01-04 | $18.12 | $227.12 | 133,767 | — | — |
| 2019-01-03 | $17.79 | $222.98 | 135,067 | — | — |
| 2019-01-02 | $17.52 | $219.60 | 194,500 | — | — |