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
- 2000-04-17 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 | $17.62 | $17.62 | 1,748,200 | — | — |
| 2019-12-30 | $17.72 | $17.72 | 2,156,600 | — | — |
| 2019-12-27 | $18.13 | $18.13 | 2,211,800 | — | — |
| 2019-12-26 | $18.89 | $18.89 | 1,844,400 | — | — |
| 2019-12-24 | $18.75 | $18.75 | 1,139,300 | — | — |
| 2019-12-23 | $18.80 | $18.80 | 2,459,200 | — | — |
| 2019-12-20 | $18.51 | $18.51 | 7,558,400 | — | — |
| 2019-12-19 | $18.37 | $18.37 | 2,904,600 | — | — |
| 2019-12-18 | $17.88 | $17.88 | 2,714,600 | — | — |
| 2019-12-17 | $17.92 | $17.92 | 3,070,300 | — | — |
| 2019-12-16 | $18.20 | $18.20 | 2,873,500 | — | — |
| 2019-12-13 | $17.82 | $17.82 | 3,078,600 | — | — |
| 2019-12-12 | $17.65 | $17.65 | 2,580,600 | — | — |
| 2019-12-11 | $17.61 | $17.61 | 3,465,000 | — | — |
| 2019-12-10 | $17.72 | $17.72 | 3,468,500 | — | — |
| 2019-12-09 | $16.83 | $16.83 | 2,868,200 | — | — |
| 2019-12-06 | $17.36 | $17.36 | 3,214,700 | — | — |
| 2019-12-05 | $17.15 | $17.15 | 3,657,600 | — | — |
| 2019-12-04 | $17.67 | $17.67 | 4,103,200 | — | — |
| 2019-12-03 | $16.67 | $16.67 | 3,972,700 | — | — |
| 2019-12-02 | $16.70 | $16.70 | 2,966,600 | — | — |
| 2019-11-29 | $16.63 | $16.63 | 1,018,500 | — | — |
| 2019-11-27 | $16.57 | $16.57 | 1,966,900 | — | — |
| 2019-11-26 | $16.65 | $16.65 | 2,033,200 | — | — |
| 2019-11-25 | $16.78 | $16.78 | 2,092,700 | — | — |
| 2019-11-22 | $16.28 | $16.28 | 2,272,700 | — | — |
| 2019-11-21 | $16.35 | $16.35 | 2,487,600 | — | — |
| 2019-11-20 | $16.49 | $16.49 | 2,804,300 | — | — |
| 2019-11-19 | $16.53 | $16.53 | 1,820,200 | — | — |
| 2019-11-18 | $16.23 | $16.23 | 2,223,300 | — | — |
| 2019-11-15 | $16.51 | $16.51 | 2,148,900 | — | — |
| 2019-11-14 | $16.66 | $16.66 | 4,919,400 | — | — |
| 2019-11-13 | $16.37 | $16.37 | 3,816,800 | — | — |
| 2019-11-12 | $15.34 | $15.34 | 2,269,800 | — | — |
| 2019-11-11 | $15.55 | $15.55 | 3,379,400 | — | — |
| 2019-11-08 | $15.77 | $15.77 | 2,684,900 | — | — |
| 2019-11-07 | $15.15 | $15.15 | 2,812,200 | — | — |
| 2019-11-06 | $15.15 | $15.15 | 2,964,300 | — | — |
| 2019-11-05 | $15.68 | $15.68 | 3,148,300 | — | — |
| 2019-11-04 | $16.09 | $16.09 | 4,602,000 | — | — |
| 2019-11-01 | $16.01 | $16.01 | 5,322,800 | — | — |
| 2019-10-31 | $15.45 | $15.45 | 9,199,600 | — | — |
| 2019-10-30 | $17.38 | $17.38 | 3,251,400 | — | — |
| 2019-10-29 | $16.94 | $16.94 | 2,791,500 | — | — |
| 2019-10-28 | $17.24 | $17.24 | 1,716,800 | — | — |
| 2019-10-25 | $17.25 | $17.25 | 1,805,700 | — | — |
| 2019-10-24 | $16.86 | $16.86 | 1,995,100 | — | — |
| 2019-10-23 | $16.70 | $16.70 | 1,621,600 | — | — |
| 2019-10-22 | $16.76 | $16.76 | 1,975,000 | — | — |
| 2019-10-21 | $16.82 | $16.82 | 2,140,300 | — | — |
| 2019-10-18 | $16.42 | $16.42 | 2,583,400 | — | — |
| 2019-10-17 | $17.00 | $17.00 | 2,111,900 | — | — |
| 2019-10-16 | $16.78 | $16.78 | 2,170,500 | — | — |
| 2019-10-15 | $16.79 | $16.79 | 2,815,500 | — | — |
| 2019-10-14 | $16.38 | $16.38 | 1,266,200 | — | — |
| 2019-10-11 | $16.52 | $16.52 | 2,774,200 | — | — |
| 2019-10-10 | $16.53 | $16.53 | 2,488,800 | — | — |
| 2019-10-09 | $16.27 | $16.27 | 2,268,000 | — | — |
| 2019-10-08 | $16.52 | $16.52 | 3,552,700 | — | — |
| 2019-10-07 | $16.82 | $16.82 | 2,317,300 | — | — |
| 2019-10-04 | $17.04 | $17.04 | 3,656,800 | — | — |
| 2019-10-03 | $17.93 | $17.93 | 1,753,500 | — | — |
| 2019-10-02 | $17.93 | $17.93 | 1,782,000 | — | — |
| 2019-10-01 | $17.74 | $17.74 | 2,434,800 | — | — |
| 2019-09-30 | $17.68 | $17.68 | 2,020,100 | — | — |
| 2019-09-27 | $18.00 | $18.00 | 2,836,400 | — | — |
| 2019-09-26 | $18.33 | $18.33 | 1,977,300 | — | — |
| 2019-09-25 | $18.92 | $18.92 | 3,227,400 | — | — |
| 2019-09-24 | $18.53 | $18.53 | 3,184,700 | — | — |
| 2019-09-23 | $19.29 | $19.29 | 1,608,900 | — | — |
| 2019-09-20 | $19.56 | $19.56 | 5,009,500 | — | — |
| 2019-09-19 | $19.57 | $19.57 | 2,423,700 | — | — |
| 2019-09-18 | $19.27 | $19.27 | 1,491,800 | — | — |
| 2019-09-17 | $19.37 | $19.37 | 1,680,700 | — | — |
| 2019-09-16 | $19.30 | $19.30 | 1,237,800 | — | — |
| 2019-09-13 | $19.24 | $19.24 | 2,750,500 | — | — |
| 2019-09-12 | $19.26 | $19.26 | 1,664,100 | — | — |
| 2019-09-11 | $19.41 | $19.41 | 1,742,400 | — | — |
| 2019-09-10 | $19.26 | $19.26 | 1,850,300 | — | — |
| 2019-09-09 | $19.00 | $19.00 | 2,134,500 | — | — |
| 2019-09-06 | $19.27 | $19.27 | 1,497,600 | — | — |
| 2019-09-05 | $19.52 | $19.52 | 2,031,700 | — | — |
| 2019-09-04 | $19.34 | $19.34 | 3,527,900 | — | — |
| 2019-09-03 | $19.92 | $19.92 | 4,025,700 | — | — |
| 2019-08-30 | $19.85 | $19.85 | 4,565,500 | — | — |
| 2019-08-29 | $19.48 | $19.48 | 2,198,900 | — | — |
| 2019-08-28 | $19.32 | $19.32 | 1,892,400 | — | — |
| 2019-08-27 | $19.15 | $19.15 | 2,653,300 | — | — |
| 2019-08-26 | $19.66 | $19.66 | 3,230,400 | — | — |
| 2019-08-23 | $20.05 | $20.05 | 2,580,600 | — | — |
| 2019-08-22 | $20.62 | $20.62 | 2,474,100 | — | — |
| 2019-08-21 | $21.50 | $21.50 | 3,562,500 | — | — |
| 2019-08-20 | $21.76 | $21.76 | 2,862,400 | — | — |
| 2019-08-19 | $22.65 | $22.65 | 3,721,200 | — | — |
| 2019-08-16 | $21.72 | $21.72 | 7,353,300 | — | — |
| 2019-08-15 | $19.94 | $19.94 | 2,506,600 | — | — |
| 2019-08-14 | $19.90 | $19.90 | 2,376,900 | — | — |
| 2019-08-13 | $20.19 | $20.19 | 2,287,500 | — | — |
| 2019-08-12 | $19.77 | $19.77 | 2,600,000 | — | — |
| 2019-08-09 | $20.64 | $20.64 | 1,680,700 | — | — |
| 2019-08-08 | $21.00 | $21.00 | 2,728,500 | — | — |
| 2019-08-07 | $20.45 | $20.45 | 1,648,700 | — | — |
| 2019-08-06 | $20.24 | $20.24 | 2,337,000 | — | — |
| 2019-08-05 | $19.77 | $19.77 | 3,841,400 | — | — |
| 2019-08-02 | $19.79 | $19.79 | 2,561,400 | — | — |
| 2019-08-01 | $20.39 | $20.39 | 4,864,400 | — | — |
| 2019-07-31 | $21.27 | $21.27 | 3,602,300 | — | — |
| 2019-07-30 | $21.20 | $21.20 | 2,097,100 | — | — |
| 2019-07-29 | $21.01 | $21.01 | 1,738,800 | — | — |
| 2019-07-26 | $20.80 | $20.80 | 1,490,900 | — | — |
| 2019-07-25 | $20.63 | $20.63 | 1,982,900 | — | — |
| 2019-07-24 | $20.71 | $20.71 | 2,535,900 | — | — |
| 2019-07-23 | $20.91 | $20.91 | 2,744,300 | — | — |
| 2019-07-22 | $21.49 | $21.49 | 1,681,100 | — | — |
| 2019-07-19 | $21.27 | $21.27 | 2,385,100 | — | — |
| 2019-07-18 | $22.13 | $22.13 | 2,035,900 | — | — |
| 2019-07-17 | $21.71 | $21.71 | 1,792,100 | — | — |
| 2019-07-16 | $21.48 | $21.48 | 2,054,700 | — | — |
| 2019-07-15 | $21.42 | $21.42 | 2,103,400 | — | — |
| 2019-07-12 | $20.98 | $20.98 | 1,565,400 | — | — |
| 2019-07-11 | $20.91 | $20.91 | 1,937,200 | — | — |
| 2019-07-10 | $20.94 | $20.94 | 1,464,900 | — | — |
| 2019-07-09 | $20.99 | $20.99 | 1,846,200 | — | — |
| 2019-07-08 | $20.45 | $20.45 | 2,740,900 | — | — |
| 2019-07-05 | $21.12 | $21.12 | 1,173,500 | — | — |
| 2019-07-03 | $21.33 | $21.33 | 1,088,000 | — | — |
| 2019-07-02 | $21.18 | $21.18 | 1,855,700 | — | — |
| 2019-07-01 | $21.50 | $21.50 | 2,109,800 | — | — |
| 2019-06-28 | $21.37 | $21.37 | 7,163,200 | — | — |
| 2019-06-27 | $21.45 | $21.45 | 1,722,300 | — | — |
| 2019-06-26 | $20.85 | $20.85 | 1,869,300 | — | — |
| 2019-06-25 | $21.14 | $21.14 | 2,124,000 | — | — |
| 2019-06-24 | $20.74 | $20.74 | 2,785,400 | — | — |
| 2019-06-21 | $21.37 | $21.37 | 5,606,000 | — | — |
| 2019-06-20 | $21.14 | $21.14 | 3,168,300 | — | — |
| 2019-06-19 | $20.97 | $20.97 | 1,526,300 | — | — |
| 2019-06-18 | $20.77 | $20.77 | 2,593,200 | — | — |
| 2019-06-17 | $20.66 | $20.66 | 4,210,400 | — | — |
| 2019-06-14 | $19.70 | $19.70 | 1,970,400 | — | — |
| 2019-06-13 | $19.91 | $19.91 | 2,712,200 | — | — |
| 2019-06-12 | $20.05 | $20.05 | 1,517,600 | — | — |
| 2019-06-11 | $19.99 | $19.99 | 1,807,100 | — | — |
| 2019-06-10 | $19.87 | $19.87 | 2,165,100 | — | — |
| 2019-06-07 | $20.20 | $20.20 | 1,421,500 | — | — |
| 2019-06-06 | $19.90 | $19.90 | 1,966,600 | — | — |
| 2019-06-05 | $19.81 | $19.81 | 2,133,200 | — | — |
| 2019-06-04 | $20.50 | $20.50 | 3,285,900 | — | — |
| 2019-06-03 | $19.60 | $19.60 | 2,888,200 | — | — |
| 2019-05-31 | $19.59 | $19.59 | 2,965,300 | — | — |
| 2019-05-30 | $19.98 | $19.98 | 2,013,100 | — | — |
| 2019-05-29 | $19.80 | $19.80 | 3,377,900 | — | — |
| 2019-05-28 | $20.03 | $20.03 | 1,892,700 | — | — |
| 2019-05-24 | $20.36 | $20.36 | 2,113,400 | — | — |
| 2019-05-23 | $19.77 | $19.77 | 3,080,200 | — | — |
| 2019-05-22 | $20.51 | $20.51 | 3,250,100 | — | — |
| 2019-05-21 | $20.43 | $20.43 | 2,799,100 | — | — |
| 2019-05-20 | $19.61 | $19.61 | 2,941,800 | — | — |
| 2019-05-17 | $19.33 | $19.33 | 2,901,200 | — | — |
| 2019-05-16 | $19.79 | $19.79 | 2,033,700 | — | — |
| 2019-05-15 | $19.33 | $19.33 | 1,991,600 | — | — |
| 2019-05-14 | $19.13 | $19.13 | 3,020,100 | — | — |
| 2019-05-13 | $18.93 | $18.93 | 3,647,500 | — | — |
| 2019-05-10 | $19.76 | $19.76 | 4,187,600 | — | — |
| 2019-05-09 | $19.64 | $19.64 | 3,588,900 | — | — |
| 2019-05-08 | $20.32 | $20.32 | 2,241,400 | — | — |
| 2019-05-07 | $20.31 | $20.31 | 3,262,600 | — | — |
| 2019-05-06 | $20.65 | $20.65 | 3,585,700 | — | — |
| 2019-05-03 | $20.78 | $20.78 | 4,054,700 | — | — |
| 2019-05-02 | $20.19 | $20.19 | 6,100,400 | — | — |
| 2019-05-01 | $19.34 | $19.34 | 4,749,100 | — | — |
| 2019-04-30 | $19.66 | $19.66 | 3,310,800 | — | — |
| 2019-04-29 | $19.99 | $19.99 | 4,728,200 | — | — |
| 2019-04-26 | $20.55 | $20.55 | 3,340,800 | — | — |
| 2019-04-25 | $20.00 | $20.00 | 7,836,900 | — | — |
| 2019-04-24 | $20.55 | $20.55 | 5,292,200 | — | — |
| 2019-04-23 | $21.40 | $21.40 | 4,796,700 | — | — |
| 2019-04-22 | $20.61 | $20.61 | 3,428,800 | — | — |
| 2019-04-18 | $20.90 | $20.90 | 4,162,500 | — | — |
| 2019-04-17 | $21.36 | $21.36 | 3,750,000 | — | — |
| 2019-04-16 | $22.85 | $22.85 | 1,573,400 | — | — |
| 2019-04-15 | $23.01 | $23.01 | 1,577,900 | — | — |
| 2019-04-12 | $23.20 | $23.20 | 2,259,500 | — | — |
| 2019-04-11 | $23.57 | $23.57 | 2,181,800 | — | — |
| 2019-04-10 | $24.19 | $24.19 | 2,010,600 | — | — |
| 2019-04-09 | $24.03 | $24.03 | 2,364,200 | — | — |
| 2019-04-08 | $24.45 | $24.45 | 1,952,300 | — | — |
| 2019-04-05 | $24.58 | $24.58 | 3,042,500 | — | — |
| 2019-04-04 | $24.08 | $24.08 | 2,528,900 | — | — |
| 2019-04-03 | $24.75 | $24.75 | 5,911,200 | — | — |
| 2019-04-02 | $24.73 | $24.73 | 2,082,000 | — | — |
| 2019-04-01 | $24.30 | $24.30 | 2,570,400 | — | — |
| 2019-03-29 | $23.80 | $23.80 | 2,806,900 | — | — |
| 2019-03-28 | $23.63 | $23.63 | 2,058,600 | — | — |
| 2019-03-27 | $23.24 | $23.24 | 1,758,600 | — | — |
| 2019-03-26 | $23.60 | $23.60 | 1,586,600 | — | — |
| 2019-03-25 | $23.20 | $23.20 | 2,422,700 | — | — |
| 2019-03-22 | $23.22 | $23.22 | 3,677,100 | — | — |
| 2019-03-21 | $24.28 | $24.28 | 2,340,000 | — | — |
| 2019-03-20 | $24.38 | $24.38 | 2,421,800 | — | — |
| 2019-03-19 | $24.32 | $24.32 | 2,731,300 | — | — |
| 2019-03-18 | $24.14 | $24.14 | 5,424,600 | — | — |
| 2019-03-15 | $24.53 | $24.53 | 4,143,300 | — | — |
| 2019-03-14 | $24.76 | $24.76 | 3,983,200 | — | — |
| 2019-03-13 | $24.71 | $24.71 | 5,214,700 | — | — |
| 2019-03-12 | $23.59 | $23.59 | 2,957,200 | — | — |
| 2019-03-11 | $23.54 | $23.54 | 2,762,700 | — | — |
| 2019-03-08 | $23.04 | $23.04 | 2,125,000 | — | — |
| 2019-03-07 | $23.13 | $23.13 | 2,727,200 | — | — |
| 2019-03-06 | $22.81 | $22.81 | 2,973,800 | — | — |
| 2019-03-05 | $22.86 | $22.86 | 3,655,500 | — | — |
| 2019-03-04 | $22.56 | $22.56 | 3,172,300 | — | — |
| 2019-03-01 | $22.89 | $22.89 | 3,031,400 | — | — |
| 2019-02-28 | $22.39 | $22.39 | 3,045,600 | — | — |
| 2019-02-27 | $22.82 | $22.82 | 2,816,000 | — | — |
| 2019-02-26 | $22.49 | $22.49 | 2,704,500 | — | — |
| 2019-02-25 | $22.37 | $22.37 | 3,887,800 | — | — |
| 2019-02-22 | $21.52 | $21.52 | 1,846,800 | — | — |
| 2019-02-21 | $21.22 | $21.22 | 2,082,300 | — | — |
| 2019-02-20 | $21.24 | $21.24 | 3,957,400 | — | — |
| 2019-02-19 | $21.35 | $21.35 | 4,847,300 | — | — |
| 2019-02-15 | $22.26 | $22.26 | 4,092,100 | — | — |
| 2019-02-14 | $22.30 | $22.30 | 5,323,700 | — | — |
| 2019-02-13 | $22.05 | $22.05 | 10,182,600 | — | — |
| 2019-02-12 | $21.68 | $21.68 | 6,210,900 | — | — |
| 2019-02-11 | $20.98 | $20.98 | 3,282,400 | — | — |
| 2019-02-08 | $21.27 | $21.27 | 4,571,100 | — | — |
| 2019-02-07 | $21.22 | $21.22 | 6,138,400 | — | — |
| 2019-02-06 | $22.60 | $22.60 | 3,433,300 | — | — |
| 2019-02-05 | $22.78 | $22.78 | 3,844,900 | — | — |
| 2019-02-04 | $23.21 | $23.21 | 2,838,000 | — | — |
| 2019-02-01 | $23.59 | $23.59 | 3,945,900 | — | — |
| 2019-01-31 | $23.57 | $23.57 | 4,536,900 | — | — |
| 2019-01-30 | $23.30 | $23.30 | 3,089,800 | — | — |
| 2019-01-29 | $23.13 | $23.13 | 2,686,700 | — | — |
| 2019-01-28 | $23.07 | $23.07 | 3,807,400 | — | — |
| 2019-01-25 | $23.27 | $23.27 | 3,712,200 | — | — |
| 2019-01-24 | $22.64 | $22.64 | 3,439,300 | — | — |
| 2019-01-23 | $22.12 | $22.12 | 5,206,300 | — | — |
| 2019-01-22 | $22.11 | $22.11 | 3,650,400 | — | — |
| 2019-01-18 | $22.65 | $22.65 | 5,942,800 | — | — |
| 2019-01-17 | $22.82 | $22.82 | 4,333,400 | — | — |
| 2019-01-16 | $22.93 | $22.93 | 4,155,000 | — | — |
| 2019-01-15 | $24.05 | $24.05 | 6,390,700 | — | — |
| 2019-01-14 | $22.86 | $22.86 | 4,046,800 | — | — |
| 2019-01-11 | $23.76 | $23.76 | 4,010,100 | — | — |
| 2019-01-10 | $24.07 | $24.07 | 3,628,600 | — | — |
| 2019-01-09 | $23.67 | $23.67 | 4,372,400 | — | — |
| 2019-01-08 | $23.28 | $23.28 | 6,114,900 | — | — |
| 2019-01-07 | $21.90 | $21.90 | 4,551,600 | — | — |
| 2019-01-04 | $20.73 | $20.73 | 6,101,800 | — | — |
| 2019-01-03 | $19.60 | $19.60 | 4,692,600 | — | — |
| 2019-01-02 | $19.93 | $19.93 | 2,897,300 | — | — |