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
- 2012-03-30 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 | $26.13 | $26.13 | 3,590,100 | — | — |
| 2019-12-30 | $25.37 | $25.37 | 4,306,500 | — | — |
| 2019-12-27 | $26.76 | $26.76 | 2,809,900 | — | — |
| 2019-12-26 | $27.34 | $27.34 | 3,878,800 | — | — |
| 2019-12-24 | $27.02 | $27.02 | 1,922,600 | — | — |
| 2019-12-23 | $26.81 | $26.81 | 4,861,800 | — | — |
| 2019-12-20 | $25.94 | $25.94 | 4,582,400 | — | — |
| 2019-12-19 | $25.96 | $25.96 | 5,698,900 | — | — |
| 2019-12-18 | $25.74 | $25.74 | 4,578,500 | — | — |
| 2019-12-17 | $25.85 | $25.85 | 4,908,700 | — | — |
| 2019-12-16 | $25.76 | $25.76 | 6,116,700 | — | — |
| 2019-12-13 | $24.62 | $24.62 | 6,523,400 | — | — |
| 2019-12-12 | $23.68 | $23.68 | 6,146,400 | — | — |
| 2019-12-11 | $24.21 | $24.21 | 4,647,900 | — | — |
| 2019-12-10 | $24.02 | $24.02 | 5,230,100 | — | — |
| 2019-12-09 | $24.04 | $24.04 | 3,889,800 | — | — |
| 2019-12-06 | $24.11 | $24.11 | 3,876,400 | — | — |
| 2019-12-05 | $23.37 | $23.37 | 5,528,600 | — | — |
| 2019-12-04 | $24.27 | $24.27 | 5,584,700 | — | — |
| 2019-12-03 | $23.74 | $23.74 | 9,653,600 | — | — |
| 2019-12-02 | $22.07 | $22.07 | 4,396,000 | — | — |
| 2019-11-29 | $21.87 | $21.87 | 4,225,900 | — | — |
| 2019-11-27 | $23.04 | $23.04 | 6,322,200 | — | — |
| 2019-11-26 | $21.51 | $21.51 | 4,130,000 | — | — |
| 2019-11-25 | $21.15 | $21.15 | 8,306,400 | — | — |
| 2019-11-22 | $19.37 | $19.37 | 5,048,500 | — | — |
| 2019-11-21 | $18.82 | $18.82 | 5,535,400 | — | — |
| 2019-11-20 | $18.12 | $18.12 | 5,387,100 | — | — |
| 2019-11-19 | $19.19 | $19.19 | 4,716,400 | — | — |
| 2019-11-18 | $18.61 | $18.61 | 6,072,900 | — | — |
| 2019-11-15 | $19.32 | $19.32 | 3,795,100 | — | — |
| 2019-11-14 | $18.99 | $18.99 | 2,777,000 | — | — |
| 2019-11-13 | $18.93 | $18.93 | 3,530,500 | — | — |
| 2019-11-12 | $19.12 | $19.12 | 3,486,500 | — | — |
| 2019-11-11 | $18.74 | $18.74 | 3,844,300 | — | — |
| 2019-11-08 | $18.44 | $18.44 | 2,751,900 | — | — |
| 2019-11-07 | $18.00 | $18.00 | 3,702,600 | — | — |
| 2019-11-06 | $18.20 | $18.20 | 4,769,700 | — | — |
| 2019-11-05 | $18.59 | $18.59 | 5,515,900 | — | — |
| 2019-11-04 | $17.95 | $17.95 | 11,757,200 | — | — |
| 2019-11-01 | $18.83 | $18.83 | 6,991,100 | — | — |
| 2019-10-31 | $19.43 | $19.43 | 9,056,000 | — | — |
| 2019-10-30 | $18.76 | $18.76 | 27,217,200 | — | — |
| 2019-10-29 | $25.19 | $25.19 | 13,241,100 | — | — |
| 2019-10-28 | $25.44 | $25.44 | 5,678,500 | — | — |
| 2019-10-25 | $24.55 | $24.55 | 7,283,500 | — | — |
| 2019-10-24 | $23.21 | $23.21 | 4,809,500 | — | — |
| 2019-10-23 | $23.40 | $23.40 | 4,390,900 | — | — |
| 2019-10-22 | $23.71 | $23.71 | 6,627,800 | — | — |
| 2019-10-21 | $25.89 | $25.89 | 3,247,400 | — | — |
| 2019-10-18 | $24.75 | $24.75 | 3,124,000 | — | — |
| 2019-10-17 | $25.10 | $25.10 | 2,573,700 | — | — |
| 2019-10-16 | $24.17 | $24.17 | 2,166,500 | — | — |
| 2019-10-15 | $24.14 | $24.14 | 3,182,900 | — | — |
| 2019-10-14 | $24.75 | $24.75 | 2,102,900 | — | — |
| 2019-10-11 | $24.28 | $24.28 | 3,227,400 | — | — |
| 2019-10-10 | $24.53 | $24.53 | 3,924,500 | — | — |
| 2019-10-09 | $24.22 | $24.22 | 3,453,500 | — | — |
| 2019-10-08 | $24.25 | $24.25 | 3,099,900 | — | — |
| 2019-10-07 | $23.75 | $23.75 | 3,953,000 | — | — |
| 2019-10-04 | $23.45 | $23.45 | 3,121,000 | — | — |
| 2019-10-03 | $22.42 | $22.42 | 3,407,200 | — | — |
| 2019-10-02 | $21.90 | $21.90 | 4,116,400 | — | — |
| 2019-10-01 | $21.71 | $21.71 | 3,011,700 | — | — |
| 2019-09-30 | $22.23 | $22.23 | 5,048,900 | — | — |
| 2019-09-27 | $22.26 | $22.26 | 4,293,300 | — | — |
| 2019-09-26 | $23.19 | $23.19 | 4,683,400 | — | — |
| 2019-09-25 | $25.06 | $25.06 | 3,196,000 | — | — |
| 2019-09-24 | $25.02 | $25.02 | 6,400,800 | — | — |
| 2019-09-23 | $27.23 | $27.23 | 5,508,600 | — | — |
| 2019-09-20 | $27.47 | $27.47 | 6,789,200 | — | — |
| 2019-09-19 | $27.12 | $27.12 | 7,654,300 | — | — |
| 2019-09-18 | $25.20 | $25.20 | 5,241,300 | — | — |
| 2019-09-17 | $25.07 | $25.07 | 6,056,400 | — | — |
| 2019-09-16 | $23.26 | $23.26 | 6,434,600 | — | — |
| 2019-09-13 | $22.08 | $22.08 | 6,497,700 | — | — |
| 2019-09-12 | $22.20 | $22.20 | 16,805,100 | — | — |
| 2019-09-11 | $24.72 | $24.72 | 5,771,400 | — | — |
| 2019-09-10 | $23.28 | $23.28 | 4,718,000 | — | — |
| 2019-09-09 | $23.80 | $23.80 | 6,176,600 | — | — |
| 2019-09-06 | $25.40 | $25.40 | 6,979,200 | — | — |
| 2019-09-05 | $25.29 | $25.29 | 10,032,000 | — | — |
| 2019-09-04 | $27.86 | $27.86 | 4,899,900 | — | — |
| 2019-09-03 | $27.70 | $27.70 | 6,681,200 | — | — |
| 2019-08-30 | $29.67 | $29.67 | 7,036,900 | — | — |
| 2019-08-29 | $31.15 | $31.15 | 8,505,200 | — | — |
| 2019-08-28 | $33.27 | $33.27 | 4,062,300 | — | — |
| 2019-08-27 | $33.05 | $33.05 | 5,087,600 | — | — |
| 2019-08-26 | $34.62 | $34.62 | 3,620,800 | — | — |
| 2019-08-23 | $33.40 | $33.40 | 3,919,700 | — | — |
| 2019-08-22 | $33.75 | $33.75 | 4,788,600 | — | — |
| 2019-08-21 | $34.83 | $34.83 | 3,603,200 | — | — |
| 2019-08-20 | $33.88 | $33.88 | 4,133,200 | — | — |
| 2019-08-19 | $33.40 | $33.40 | 5,169,100 | — | — |
| 2019-08-16 | $32.03 | $32.03 | 5,107,900 | — | — |
| 2019-08-15 | $29.78 | $29.78 | 3,478,600 | — | — |
| 2019-08-14 | $30.22 | $30.22 | 5,837,000 | — | — |
| 2019-08-13 | $32.17 | $32.17 | 3,310,000 | — | — |
| 2019-08-12 | $30.90 | $30.90 | 5,011,400 | — | — |
| 2019-08-09 | $31.85 | $31.85 | 4,300,000 | — | — |
| 2019-08-08 | $31.58 | $31.58 | 4,373,000 | — | — |
| 2019-08-07 | $30.79 | $30.79 | 5,962,200 | — | — |
| 2019-08-06 | $28.72 | $28.72 | 4,969,500 | — | — |
| 2019-08-05 | $27.45 | $27.45 | 6,764,500 | — | — |
| 2019-08-02 | $29.12 | $29.12 | 6,600,300 | — | — |
| 2019-08-01 | $30.10 | $30.10 | 11,806,000 | — | — |
| 2019-07-31 | $28.15 | $28.15 | 22,313,400 | — | — |
| 2019-07-30 | $21.65 | $21.65 | 5,147,100 | — | — |
| 2019-07-29 | $21.20 | $21.20 | 3,592,800 | — | — |
| 2019-07-26 | $20.80 | $20.80 | 3,104,600 | — | — |
| 2019-07-25 | $19.80 | $19.80 | 2,602,300 | — | — |
| 2019-07-24 | $20.02 | $20.02 | 2,537,400 | — | — |
| 2019-07-23 | $19.65 | $19.65 | 5,561,600 | — | — |
| 2019-07-22 | $21.26 | $21.26 | 3,009,900 | — | — |
| 2019-07-19 | $20.81 | $20.81 | 3,346,100 | — | — |
| 2019-07-18 | $20.66 | $20.66 | 5,942,900 | — | — |
| 2019-07-17 | $20.19 | $20.19 | 2,310,500 | — | — |
| 2019-07-16 | $20.35 | $20.35 | 3,761,300 | — | — |
| 2019-07-15 | $19.66 | $19.66 | 2,478,800 | — | — |
| 2019-07-12 | $19.67 | $19.67 | 3,275,500 | — | — |
| 2019-07-11 | $19.48 | $19.48 | 4,329,700 | — | — |
| 2019-07-10 | $19.89 | $19.89 | 4,919,000 | — | — |
| 2019-07-09 | $20.42 | $20.42 | 3,685,200 | — | — |
| 2019-07-08 | $19.97 | $19.97 | 3,775,300 | — | — |
| 2019-07-05 | $19.64 | $19.64 | 2,474,200 | — | — |
| 2019-07-03 | $18.97 | $18.97 | 1,891,200 | — | — |
| 2019-07-02 | $18.56 | $18.56 | 1,980,400 | — | — |
| 2019-07-01 | $18.30 | $18.30 | 3,406,100 | — | — |
| 2019-06-28 | $18.23 | $18.23 | 6,928,800 | — | — |
| 2019-06-27 | $17.92 | $17.92 | 2,712,900 | — | — |
| 2019-06-26 | $16.79 | $16.79 | 2,455,500 | — | — |
| 2019-06-25 | $16.29 | $16.29 | 4,261,500 | — | — |
| 2019-06-24 | $17.49 | $17.49 | 2,626,400 | — | — |
| 2019-06-21 | $17.64 | $17.64 | 3,101,200 | — | — |
| 2019-06-20 | $18.40 | $18.40 | 3,349,300 | — | — |
| 2019-06-19 | $18.63 | $18.63 | 4,293,600 | — | — |
| 2019-06-18 | $18.80 | $18.80 | 4,731,900 | — | — |
| 2019-06-17 | $17.75 | $17.75 | 2,866,600 | — | — |
| 2019-06-14 | $17.33 | $17.33 | 2,648,100 | — | — |
| 2019-06-13 | $17.51 | $17.51 | 4,329,700 | — | — |
| 2019-06-12 | $17.08 | $17.08 | 4,271,700 | — | — |
| 2019-06-11 | $17.07 | $17.07 | 4,033,000 | — | — |
| 2019-06-10 | $16.19 | $16.19 | 3,248,600 | — | — |
| 2019-06-07 | $16.36 | $16.36 | 3,386,500 | — | — |
| 2019-06-06 | $15.68 | $15.68 | 3,333,100 | — | — |
| 2019-06-05 | $15.92 | $15.92 | 2,344,900 | — | — |
| 2019-06-04 | $15.97 | $15.97 | 2,758,800 | — | — |
| 2019-06-03 | $15.71 | $15.71 | 2,532,800 | — | — |
| 2019-05-31 | $15.17 | $15.17 | 5,425,100 | — | — |
| 2019-05-30 | $15.77 | $15.77 | 10,071,800 | — | — |
| 2019-05-29 | $16.29 | $16.29 | 2,525,700 | — | — |
| 2019-05-28 | $15.81 | $15.81 | 3,642,100 | — | — |
| 2019-05-24 | $15.36 | $15.36 | 2,498,100 | — | — |
| 2019-05-23 | $14.68 | $14.68 | 2,663,200 | — | — |
| 2019-05-22 | $15.22 | $15.22 | 2,385,300 | — | — |
| 2019-05-21 | $14.88 | $14.88 | 2,009,700 | — | — |
| 2019-05-20 | $14.31 | $14.31 | 2,233,400 | — | — |
| 2019-05-17 | $14.65 | $14.65 | 1,779,000 | — | — |
| 2019-05-16 | $14.82 | $14.82 | 2,390,400 | — | — |
| 2019-05-15 | $14.58 | $14.58 | 2,890,200 | — | — |
| 2019-05-14 | $14.02 | $14.02 | 2,137,800 | — | — |
| 2019-05-13 | $13.69 | $13.69 | 2,320,000 | — | — |
| 2019-05-10 | $14.02 | $14.02 | 2,635,600 | — | — |
| 2019-05-09 | $13.56 | $13.56 | 2,544,000 | — | — |
| 2019-05-08 | $13.93 | $13.93 | 2,366,500 | — | — |
| 2019-05-07 | $14.21 | $14.21 | 3,277,600 | — | — |
| 2019-05-06 | $13.75 | $13.75 | 2,482,600 | — | — |
| 2019-05-03 | $13.83 | $13.83 | 4,101,400 | — | — |
| 2019-05-02 | $12.93 | $12.93 | 3,634,000 | — | — |
| 2019-05-01 | $12.98 | $12.98 | 15,852,500 | — | — |
| 2019-04-30 | $10.04 | $10.04 | 2,668,000 | — | — |
| 2019-04-29 | $10.21 | $10.21 | 2,043,500 | — | — |
| 2019-04-26 | $10.43 | $10.43 | 4,421,400 | — | — |
| 2019-04-25 | $9.91 | $9.91 | 1,144,900 | — | — |
| 2019-04-24 | $9.83 | $9.83 | 1,299,200 | — | — |
| 2019-04-23 | $9.75 | $9.75 | 2,711,600 | — | — |
| 2019-04-22 | $9.28 | $9.28 | 1,438,100 | — | — |
| 2019-04-18 | $9.45 | $9.45 | 1,186,800 | — | — |
| 2019-04-17 | $9.73 | $9.73 | 898,300 | — | — |
| 2019-04-16 | $9.66 | $9.66 | 1,174,900 | — | — |
| 2019-04-15 | $9.59 | $9.59 | 2,116,600 | — | — |
| 2019-04-12 | $9.93 | $9.93 | 1,163,100 | — | — |
| 2019-04-11 | $9.80 | $9.80 | 1,861,600 | — | — |
| 2019-04-10 | $10.15 | $10.15 | 1,761,900 | — | — |
| 2019-04-09 | $10.03 | $10.03 | 1,900,800 | — | — |
| 2019-04-08 | $10.24 | $10.24 | 2,293,000 | — | — |
| 2019-04-05 | $9.84 | $9.84 | 2,576,400 | — | — |
| 2019-04-04 | $9.52 | $9.52 | 1,188,700 | — | — |
| 2019-04-03 | $9.69 | $9.69 | 2,387,000 | — | — |
| 2019-04-02 | $9.35 | $9.35 | 1,148,500 | — | — |
| 2019-04-01 | $9.26 | $9.26 | 2,439,300 | — | — |
| 2019-03-29 | $9.23 | $9.23 | 1,841,300 | — | — |
| 2019-03-28 | $9.08 | $9.08 | 1,464,100 | — | — |
| 2019-03-27 | $8.80 | $8.80 | 1,029,800 | — | — |
| 2019-03-26 | $8.71 | $8.71 | 2,022,500 | — | — |
| 2019-03-25 | $9.03 | $9.03 | 2,011,600 | — | — |
| 2019-03-22 | $9.19 | $9.19 | 1,662,200 | — | — |
| 2019-03-21 | $9.38 | $9.38 | 1,704,000 | — | — |
| 2019-03-20 | $9.18 | $9.18 | 1,771,500 | — | — |
| 2019-03-19 | $9.20 | $9.20 | 3,672,300 | — | — |
| 2019-03-18 | $9.67 | $9.67 | 1,495,000 | — | — |
| 2019-03-15 | $9.05 | $9.05 | 2,248,800 | — | — |
| 2019-03-14 | $9.38 | $9.38 | 1,860,900 | — | — |
| 2019-03-13 | $9.36 | $9.36 | 1,758,800 | — | — |
| 2019-03-12 | $9.00 | $9.00 | 1,373,900 | — | — |
| 2019-03-11 | $8.84 | $8.84 | 2,338,300 | — | — |
| 2019-03-08 | $8.46 | $8.46 | 1,854,800 | — | — |
| 2019-03-07 | $8.29 | $8.29 | 2,912,200 | — | — |
| 2019-03-06 | $8.38 | $8.38 | 2,475,000 | — | — |
| 2019-03-05 | $8.70 | $8.70 | 2,422,600 | — | — |
| 2019-03-04 | $8.78 | $8.78 | 4,228,500 | — | — |
| 2019-03-01 | $9.10 | $9.10 | 4,636,300 | — | — |
| 2019-02-28 | $9.07 | $9.07 | 3,523,400 | — | — |
| 2019-02-27 | $8.87 | $8.87 | 6,182,200 | — | — |
| 2019-02-26 | $8.09 | $8.09 | 2,395,000 | — | — |
| 2019-02-25 | $8.06 | $8.06 | 2,175,700 | — | — |
| 2019-02-22 | $7.78 | $7.78 | 1,611,000 | — | — |
| 2019-02-21 | $7.37 | $7.37 | 1,245,700 | — | — |
| 2019-02-20 | $7.23 | $7.23 | 2,484,200 | — | — |
| 2019-02-19 | $7.56 | $7.56 | 1,608,400 | — | — |
| 2019-02-15 | $7.65 | $7.65 | 1,298,100 | — | — |
| 2019-02-14 | $7.66 | $7.66 | 1,088,200 | — | — |
| 2019-02-13 | $7.68 | $7.68 | 1,192,600 | — | — |
| 2019-02-12 | $7.60 | $7.60 | 1,902,100 | — | — |
| 2019-02-11 | $7.73 | $7.73 | 2,439,100 | — | — |
| 2019-02-08 | $7.44 | $7.44 | 1,095,300 | — | — |
| 2019-02-07 | $7.48 | $7.48 | 1,814,100 | — | — |
| 2019-02-06 | $7.32 | $7.32 | 1,471,500 | — | — |
| 2019-02-05 | $7.30 | $7.30 | 1,842,800 | — | — |
| 2019-02-04 | $7.00 | $7.00 | 1,289,000 | — | — |
| 2019-02-01 | $7.00 | $7.00 | 4,422,100 | — | — |
| 2019-01-31 | $7.23 | $7.23 | 3,743,400 | — | — |
| 2019-01-30 | $7.16 | $7.16 | 1,515,800 | — | — |
| 2019-01-29 | $7.10 | $7.10 | 1,696,200 | — | — |
| 2019-01-28 | $6.90 | $6.90 | 1,563,500 | — | — |
| 2019-01-25 | $6.72 | $6.72 | 1,550,100 | — | — |
| 2019-01-24 | $6.66 | $6.66 | 1,550,200 | — | — |
| 2019-01-23 | $6.51 | $6.51 | 1,083,400 | — | — |
| 2019-01-22 | $6.59 | $6.59 | 1,621,900 | — | — |
| 2019-01-18 | $6.53 | $6.53 | 2,219,200 | — | — |
| 2019-01-17 | $6.82 | $6.82 | 3,367,400 | — | — |
| 2019-01-16 | $6.68 | $6.68 | 3,826,000 | — | — |
| 2019-01-15 | $6.15 | $6.15 | 2,436,600 | — | — |
| 2019-01-14 | $5.82 | $5.82 | 1,444,200 | — | — |
| 2019-01-11 | $5.68 | $5.68 | 812,100 | — | — |
| 2019-01-10 | $5.63 | $5.63 | 1,056,100 | — | — |
| 2019-01-09 | $5.63 | $5.63 | 1,326,300 | — | — |
| 2019-01-08 | $5.35 | $5.35 | 1,222,600 | — | — |
| 2019-01-07 | $5.26 | $5.26 | 1,458,700 | — | — |
| 2019-01-04 | $5.08 | $5.08 | 1,814,400 | — | — |
| 2019-01-03 | $4.76 | $4.76 | 1,305,300 | — | — |
| 2019-01-02 | $4.92 | $4.92 | 756,500 | — | — |