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
- 1997-07-02 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 | $18.30 | $18.30 | 982,900 | — | — |
| 2019-12-30 | $18.24 | $18.24 | 1,182,200 | — | — |
| 2019-12-27 | $18.08 | $18.08 | 783,300 | — | — |
| 2019-12-26 | $18.52 | $18.52 | 1,381,100 | — | — |
| 2019-12-24 | $18.33 | $18.33 | 673,000 | — | — |
| 2019-12-23 | $18.38 | $18.38 | 1,306,200 | — | — |
| 2019-12-20 | $18.37 | $18.37 | 1,976,200 | — | — |
| 2019-12-19 | $18.71 | $18.71 | 1,944,100 | — | — |
| 2019-12-18 | $18.55 | $18.55 | 1,380,100 | — | — |
| 2019-12-17 | $18.35 | $18.35 | 1,514,600 | — | — |
| 2019-12-16 | $18.40 | $18.40 | 3,025,200 | — | — |
| 2019-12-13 | $17.17 | $17.17 | 1,803,200 | — | — |
| 2019-12-12 | $16.81 | $16.81 | 1,056,100 | — | — |
| 2019-12-11 | $17.28 | $17.28 | 1,088,400 | — | — |
| 2019-12-10 | $17.80 | $17.80 | 1,171,500 | — | — |
| 2019-12-09 | $18.21 | $18.21 | 1,412,500 | — | — |
| 2019-12-06 | $18.18 | $18.18 | 1,537,000 | — | — |
| 2019-12-05 | $18.17 | $18.17 | 995,200 | — | — |
| 2019-12-04 | $18.71 | $18.71 | 1,257,300 | — | — |
| 2019-12-03 | $18.98 | $18.98 | 2,018,800 | — | — |
| 2019-12-02 | $19.62 | $19.62 | 1,415,400 | — | — |
| 2019-11-29 | $20.52 | $20.52 | 292,000 | — | — |
| 2019-11-27 | $20.36 | $20.36 | 528,600 | — | — |
| 2019-11-26 | $20.56 | $20.56 | 734,000 | — | — |
| 2019-11-25 | $20.60 | $20.60 | 1,328,700 | — | — |
| 2019-11-22 | $20.18 | $20.18 | 676,800 | — | — |
| 2019-11-21 | $20.03 | $20.03 | 1,169,200 | — | — |
| 2019-11-20 | $20.10 | $20.10 | 1,024,600 | — | — |
| 2019-11-19 | $20.17 | $20.17 | 1,647,900 | — | — |
| 2019-11-18 | $20.82 | $20.82 | 1,125,600 | — | — |
| 2019-11-15 | $20.69 | $20.69 | 720,200 | — | — |
| 2019-11-14 | $20.39 | $20.39 | 994,100 | — | — |
| 2019-11-13 | $20.07 | $20.07 | 695,800 | — | — |
| 2019-11-12 | $20.05 | $20.05 | 1,291,400 | — | — |
| 2019-11-11 | $20.13 | $20.13 | 1,098,300 | — | — |
| 2019-11-08 | $20.14 | $20.14 | 764,900 | — | — |
| 2019-11-07 | $19.67 | $19.67 | 1,207,000 | — | — |
| 2019-11-06 | $19.97 | $19.97 | 2,130,300 | — | — |
| 2019-11-05 | $19.32 | $19.32 | 744,700 | — | — |
| 2019-11-04 | $19.29 | $19.29 | 1,789,100 | — | — |
| 2019-11-01 | $19.70 | $19.70 | 1,430,000 | — | — |
| 2019-10-31 | $19.32 | $19.32 | 5,335,200 | — | — |
| 2019-10-30 | $19.92 | $19.92 | 1,733,200 | — | — |
| 2019-10-29 | $19.41 | $19.41 | 560,800 | — | — |
| 2019-10-28 | $19.69 | $19.69 | 696,000 | — | — |
| 2019-10-25 | $19.72 | $19.72 | 696,400 | — | — |
| 2019-10-24 | $19.81 | $19.81 | 1,118,900 | — | — |
| 2019-10-23 | $19.04 | $19.04 | 1,312,500 | — | — |
| 2019-10-22 | $18.61 | $18.61 | 1,865,500 | — | — |
| 2019-10-21 | $18.62 | $18.62 | 812,600 | — | — |
| 2019-10-18 | $18.83 | $18.83 | 1,088,900 | — | — |
| 2019-10-17 | $19.27 | $19.27 | 931,900 | — | — |
| 2019-10-16 | $19.25 | $19.25 | 1,394,100 | — | — |
| 2019-10-15 | $19.30 | $19.30 | 895,500 | — | — |
| 2019-10-14 | $19.36 | $19.36 | 686,200 | — | — |
| 2019-10-11 | $19.57 | $19.57 | 1,072,300 | — | — |
| 2019-10-10 | $19.57 | $19.57 | 1,193,300 | — | — |
| 2019-10-09 | $19.95 | $19.95 | 945,700 | — | — |
| 2019-10-08 | $19.69 | $19.69 | 941,300 | — | — |
| 2019-10-07 | $20.18 | $20.18 | 1,912,700 | — | — |
| 2019-10-04 | $19.91 | $19.91 | 3,651,000 | — | — |
| 2019-10-03 | $20.20 | $20.20 | 851,600 | — | — |
| 2019-10-02 | $19.90 | $19.90 | 1,429,600 | — | — |
| 2019-10-01 | $20.15 | $20.15 | 1,398,000 | — | — |
| 2019-09-30 | $20.72 | $20.72 | 2,574,700 | — | — |
| 2019-09-27 | $21.34 | $21.34 | 1,424,500 | — | — |
| 2019-09-26 | $22.52 | $22.52 | 457,000 | — | — |
| 2019-09-25 | $23.15 | $23.15 | 959,900 | — | — |
| 2019-09-24 | $22.70 | $22.70 | 1,116,000 | — | — |
| 2019-09-23 | $23.27 | $23.27 | 1,052,700 | — | — |
| 2019-09-20 | $23.42 | $23.42 | 1,478,300 | — | — |
| 2019-09-19 | $23.89 | $23.89 | 905,100 | — | — |
| 2019-09-18 | $23.98 | $23.98 | 1,097,100 | — | — |
| 2019-09-17 | $23.61 | $23.61 | 863,800 | — | — |
| 2019-09-16 | $22.88 | $22.88 | 890,800 | — | — |
| 2019-09-13 | $22.38 | $22.38 | 1,041,500 | — | — |
| 2019-09-12 | $22.88 | $22.88 | 1,344,600 | — | — |
| 2019-09-11 | $22.98 | $22.98 | 1,082,000 | — | — |
| 2019-09-10 | $22.58 | $22.58 | 1,145,300 | — | — |
| 2019-09-09 | $22.61 | $22.61 | 1,050,700 | — | — |
| 2019-09-06 | $23.39 | $23.39 | 1,637,600 | — | — |
| 2019-09-05 | $24.09 | $24.09 | 799,300 | — | — |
| 2019-09-04 | $23.83 | $23.83 | 1,152,700 | — | — |
| 2019-09-03 | $23.74 | $23.74 | 1,037,300 | — | — |
| 2019-08-30 | $24.31 | $24.31 | 684,400 | — | — |
| 2019-08-29 | $24.47 | $24.47 | 502,900 | — | — |
| 2019-08-28 | $24.06 | $24.06 | 807,400 | — | — |
| 2019-08-27 | $24.33 | $24.33 | 1,011,900 | — | — |
| 2019-08-26 | $24.85 | $24.85 | 693,800 | — | — |
| 2019-08-23 | $24.54 | $24.54 | 1,018,900 | — | — |
| 2019-08-22 | $24.89 | $24.89 | 563,000 | — | — |
| 2019-08-21 | $24.93 | $24.93 | 830,400 | — | — |
| 2019-08-20 | $24.59 | $24.59 | 834,300 | — | — |
| 2019-08-19 | $24.75 | $24.75 | 957,600 | — | — |
| 2019-08-16 | $24.81 | $24.81 | 483,400 | — | — |
| 2019-08-15 | $24.80 | $24.80 | 563,300 | — | — |
| 2019-08-14 | $24.61 | $24.61 | 955,500 | — | — |
| 2019-08-13 | $25.25 | $25.25 | 786,600 | — | — |
| 2019-08-12 | $24.85 | $24.85 | 970,800 | — | — |
| 2019-08-09 | $25.19 | $25.19 | 808,900 | — | — |
| 2019-08-08 | $25.01 | $25.01 | 1,192,900 | — | — |
| 2019-08-07 | $23.94 | $23.94 | 983,400 | — | — |
| 2019-08-06 | $23.88 | $23.88 | 1,635,500 | — | — |
| 2019-08-05 | $23.32 | $23.32 | 2,102,600 | — | — |
| 2019-08-02 | $23.71 | $23.71 | 1,356,100 | — | — |
| 2019-08-01 | $23.57 | $23.57 | 2,183,100 | — | — |
| 2019-07-31 | $24.17 | $24.17 | 6,725,500 | — | — |
| 2019-07-30 | $26.44 | $26.44 | 2,984,400 | — | — |
| 2019-07-29 | $25.71 | $25.71 | 1,766,800 | — | — |
| 2019-07-26 | $26.27 | $26.27 | 908,600 | — | — |
| 2019-07-25 | $25.76 | $25.76 | 1,325,200 | — | — |
| 2019-07-24 | $25.47 | $25.47 | 1,112,700 | — | — |
| 2019-07-23 | $24.82 | $24.82 | 1,205,200 | — | — |
| 2019-07-22 | $24.95 | $24.95 | 1,441,300 | — | — |
| 2019-07-19 | $24.67 | $24.67 | 956,500 | — | — |
| 2019-07-18 | $24.50 | $24.50 | 1,941,300 | — | — |
| 2019-07-17 | $24.62 | $24.62 | 1,946,600 | — | — |
| 2019-07-16 | $25.04 | $25.04 | 904,900 | — | — |
| 2019-07-15 | $25.62 | $25.62 | 708,600 | — | — |
| 2019-07-12 | $25.87 | $25.87 | 1,281,500 | — | — |
| 2019-07-11 | $25.38 | $25.38 | 1,008,400 | — | — |
| 2019-07-10 | $24.91 | $24.91 | 564,900 | — | — |
| 2019-07-09 | $24.75 | $24.75 | 1,314,500 | — | — |
| 2019-07-08 | $24.55 | $24.55 | 940,700 | — | — |
| 2019-07-05 | $24.70 | $24.70 | 569,900 | — | — |
| 2019-07-03 | $24.64 | $24.64 | 882,000 | — | — |
| 2019-07-02 | $24.52 | $24.52 | 982,900 | — | — |
| 2019-07-01 | $24.42 | $24.42 | 906,000 | — | — |
| 2019-06-28 | $24.10 | $24.10 | 1,327,100 | — | — |
| 2019-06-27 | $23.63 | $23.63 | 596,100 | — | — |
| 2019-06-26 | $23.07 | $23.07 | 867,600 | — | — |
| 2019-06-25 | $23.31 | $23.31 | 1,087,200 | — | — |
| 2019-06-24 | $23.57 | $23.57 | 1,204,700 | — | — |
| 2019-06-21 | $23.85 | $23.85 | 1,321,200 | — | — |
| 2019-06-20 | $24.52 | $24.52 | 984,300 | — | — |
| 2019-06-19 | $24.72 | $24.72 | 1,338,400 | — | — |
| 2019-06-18 | $24.88 | $24.88 | 872,600 | — | — |
| 2019-06-17 | $24.20 | $24.20 | 1,729,100 | — | — |
| 2019-06-14 | $24.77 | $24.77 | 785,800 | — | — |
| 2019-06-13 | $24.66 | $24.66 | 1,521,800 | — | — |
| 2019-06-12 | $24.62 | $24.62 | 1,149,300 | — | — |
| 2019-06-11 | $24.43 | $24.43 | 1,251,800 | — | — |
| 2019-06-10 | $24.58 | $24.58 | 1,333,000 | — | — |
| 2019-06-07 | $24.18 | $24.18 | 1,049,600 | — | — |
| 2019-06-06 | $24.14 | $24.14 | 805,000 | — | — |
| 2019-06-05 | $24.08 | $24.08 | 702,400 | — | — |
| 2019-06-04 | $23.86 | $23.86 | 1,060,900 | — | — |
| 2019-06-03 | $23.31 | $23.31 | 1,717,700 | — | — |
| 2019-05-31 | $24.13 | $24.13 | 998,600 | — | — |
| 2019-05-30 | $24.40 | $24.40 | 1,029,300 | — | — |
| 2019-05-29 | $24.00 | $24.00 | 1,217,000 | — | — |
| 2019-05-28 | $24.39 | $24.39 | 2,020,300 | — | — |
| 2019-05-24 | $23.78 | $23.78 | 1,226,000 | — | — |
| 2019-05-23 | $23.38 | $23.38 | 1,387,200 | — | — |
| 2019-05-22 | $23.82 | $23.82 | 2,808,000 | — | — |
| 2019-05-21 | $23.61 | $23.61 | 1,636,600 | — | — |
| 2019-05-20 | $23.04 | $23.04 | 1,515,300 | — | — |
| 2019-05-17 | $23.64 | $23.64 | 1,170,000 | — | — |
| 2019-05-16 | $23.38 | $23.38 | 3,026,000 | — | — |
| 2019-05-15 | $22.41 | $22.41 | 5,254,100 | — | — |
| 2019-05-14 | $23.73 | $23.73 | 3,162,300 | — | — |
| 2019-05-13 | $23.46 | $23.46 | 3,237,100 | — | — |
| 2019-05-10 | $24.00 | $24.00 | 1,153,200 | — | — |
| 2019-05-09 | $23.79 | $23.79 | 2,055,200 | — | — |
| 2019-05-08 | $24.01 | $24.01 | 1,176,700 | — | — |
| 2019-05-07 | $23.65 | $23.65 | 1,763,500 | — | — |
| 2019-05-06 | $24.21 | $24.21 | 1,035,400 | — | — |
| 2019-05-03 | $24.21 | $24.21 | 981,600 | — | — |
| 2019-05-02 | $23.83 | $23.83 | 908,100 | — | — |
| 2019-05-01 | $23.41 | $23.41 | 1,813,900 | — | — |
| 2019-04-30 | $23.92 | $23.92 | 1,772,700 | — | — |
| 2019-04-29 | $23.70 | $23.70 | 897,200 | — | — |
| 2019-04-26 | $23.53 | $23.53 | 1,191,900 | — | — |
| 2019-04-25 | $23.65 | $23.65 | 839,400 | — | — |
| 2019-04-24 | $23.14 | $23.14 | 2,417,900 | — | — |
| 2019-04-23 | $23.17 | $23.17 | 818,700 | — | — |
| 2019-04-22 | $22.80 | $22.80 | 808,000 | — | — |
| 2019-04-18 | $22.33 | $22.33 | 691,900 | — | — |
| 2019-04-17 | $22.15 | $22.15 | 1,256,100 | — | — |
| 2019-04-16 | $22.35 | $22.35 | 1,170,700 | — | — |
| 2019-04-15 | $22.06 | $22.06 | 1,656,000 | — | — |
| 2019-04-12 | $21.84 | $21.84 | 2,066,700 | — | — |
| 2019-04-11 | $21.70 | $21.70 | 1,445,900 | — | — |
| 2019-04-10 | $21.09 | $21.09 | 728,200 | — | — |
| 2019-04-09 | $20.62 | $20.62 | 407,100 | — | — |
| 2019-04-08 | $20.51 | $20.51 | 723,600 | — | — |
| 2019-04-05 | $20.59 | $20.59 | 667,300 | — | — |
| 2019-04-04 | $20.28 | $20.28 | 1,037,700 | — | — |
| 2019-04-03 | $20.69 | $20.69 | 1,073,400 | — | — |
| 2019-04-02 | $20.66 | $20.66 | 618,000 | — | — |
| 2019-04-01 | $20.59 | $20.59 | 568,600 | — | — |
| 2019-03-29 | $20.20 | $20.20 | 658,900 | — | — |
| 2019-03-28 | $20.03 | $20.03 | 658,500 | — | — |
| 2019-03-27 | $20.14 | $20.14 | 901,200 | — | — |
| 2019-03-26 | $20.59 | $20.59 | 1,067,500 | — | — |
| 2019-03-25 | $20.29 | $20.29 | 1,033,100 | — | — |
| 2019-03-22 | $20.19 | $20.19 | 1,830,100 | — | — |
| 2019-03-21 | $20.86 | $20.86 | 989,800 | — | — |
| 2019-03-20 | $20.50 | $20.50 | 1,064,900 | — | — |
| 2019-03-19 | $20.71 | $20.71 | 1,996,200 | — | — |
| 2019-03-18 | $20.66 | $20.66 | 1,346,900 | — | — |
| 2019-03-15 | $20.19 | $20.19 | 1,392,800 | — | — |
| 2019-03-14 | $20.40 | $20.40 | 1,054,700 | — | — |
| 2019-03-13 | $20.20 | $20.20 | 1,351,300 | — | — |
| 2019-03-12 | $19.83 | $19.83 | 1,449,900 | — | — |
| 2019-03-11 | $19.80 | $19.80 | 1,949,600 | — | — |
| 2019-03-08 | $18.85 | $18.85 | 1,178,900 | — | — |
| 2019-03-07 | $18.30 | $18.30 | 1,071,700 | — | — |
| 2019-03-06 | $18.60 | $18.60 | 872,500 | — | — |
| 2019-03-05 | $18.75 | $18.75 | 1,072,300 | — | — |
| 2019-03-04 | $18.72 | $18.72 | 1,685,900 | — | — |
| 2019-03-01 | $19.52 | $19.52 | 740,300 | — | — |
| 2019-02-28 | $19.67 | $19.67 | 2,344,600 | — | — |
| 2019-02-27 | $20.15 | $20.15 | 455,800 | — | — |
| 2019-02-26 | $20.06 | $20.06 | 1,228,000 | — | — |
| 2019-02-25 | $20.10 | $20.10 | 588,000 | — | — |
| 2019-02-22 | $20.08 | $20.08 | 1,299,400 | — | — |
| 2019-02-21 | $19.55 | $19.55 | 1,416,100 | — | — |
| 2019-02-20 | $19.75 | $19.75 | 972,700 | — | — |
| 2019-02-19 | $20.06 | $20.06 | 1,650,500 | — | — |
| 2019-02-15 | $19.82 | $19.82 | 1,575,900 | — | — |
| 2019-02-14 | $19.78 | $19.78 | 7,248,600 | — | — |
| 2019-02-13 | $19.75 | $19.75 | 1,741,000 | — | — |
| 2019-02-12 | $19.54 | $19.54 | 1,133,200 | — | — |
| 2019-02-11 | $18.92 | $18.92 | 538,500 | — | — |
| 2019-02-08 | $18.79 | $18.79 | 966,400 | — | — |
| 2019-02-07 | $18.44 | $18.44 | 1,310,800 | — | — |
| 2019-02-06 | $18.36 | $18.36 | 527,800 | — | — |
| 2019-02-05 | $18.57 | $18.57 | 1,198,200 | — | — |
| 2019-02-04 | $18.43 | $18.43 | 905,600 | — | — |
| 2019-02-01 | $17.88 | $17.88 | 1,216,200 | — | — |
| 2019-01-31 | $17.61 | $17.61 | 2,509,100 | — | — |
| 2019-01-30 | $17.62 | $17.62 | 6,036,400 | — | — |
| 2019-01-29 | $19.31 | $19.31 | 1,398,300 | — | — |
| 2019-01-28 | $19.43 | $19.43 | 837,800 | — | — |
| 2019-01-25 | $20.08 | $20.08 | 559,300 | — | — |
| 2019-01-24 | $19.93 | $19.93 | 460,000 | — | — |
| 2019-01-23 | $20.00 | $20.00 | 791,000 | — | — |
| 2019-01-22 | $20.21 | $20.21 | 532,800 | — | — |
| 2019-01-18 | $20.15 | $20.15 | 517,500 | — | — |
| 2019-01-17 | $19.84 | $19.84 | 569,900 | — | — |
| 2019-01-16 | $19.79 | $19.79 | 558,600 | — | — |
| 2019-01-15 | $20.04 | $20.04 | 314,400 | — | — |
| 2019-01-14 | $19.79 | $19.79 | 431,500 | — | — |
| 2019-01-11 | $20.20 | $20.20 | 719,400 | — | — |
| 2019-01-10 | $19.99 | $19.99 | 359,500 | — | — |
| 2019-01-09 | $19.79 | $19.79 | 434,900 | — | — |
| 2019-01-08 | $19.86 | $19.86 | 983,600 | — | — |
| 2019-01-07 | $19.46 | $19.46 | 1,044,300 | — | — |
| 2019-01-04 | $18.58 | $18.58 | 883,000 | — | — |
| 2019-01-03 | $17.49 | $17.49 | 582,300 | — | — |
| 2019-01-02 | $17.79 | $17.79 | 663,500 | — | — |