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
- 1972-06-01 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 | $9.30 | $70.98 | 32,342,100 | — | — |
| 2019-12-30 | $9.25 | $70.60 | 36,074,900 | — | — |
| 2019-12-27 | $9.36 | $71.44 | 28,272,800 | — | — |
| 2019-12-26 | $9.45 | $72.12 | 28,961,300 | — | — |
| 2019-12-24 | $9.47 | $72.28 | 11,881,600 | — | — |
| 2019-12-23 | $9.44 | $72.05 | 54,784,400 | — | — |
| 2019-12-20 | $9.48 | $72.35 | 50,191,200 | — | — |
| 2019-12-19 | $9.41 | $71.82 | 42,236,000 | — | — |
| 2019-12-18 | $9.54 | $72.81 | 45,905,300 | — | — |
| 2019-12-17 | $9.39 | $71.67 | 35,503,900 | — | — |
| 2019-12-16 | $9.39 | $71.67 | 42,337,600 | — | — |
| 2019-12-13 | $9.23 | $70.44 | 35,334,500 | — | — |
| 2019-12-12 | $9.32 | $71.13 | 48,390,900 | — | — |
| 2019-12-11 | $9.11 | $69.53 | 33,204,200 | — | — |
| 2019-12-10 | $9.07 | $69.22 | 34,217,700 | — | — |
| 2019-12-09 | $9.01 | $68.77 | 21,772,900 | — | — |
| 2019-12-06 | $9.02 | $68.84 | 31,086,900 | — | — |
| 2019-12-05 | $8.93 | $68.16 | 25,768,600 | — | — |
| 2019-12-04 | $8.95 | $68.31 | 29,982,900 | — | — |
| 2019-12-03 | $8.89 | $67.85 | 40,653,100 | — | — |
| 2019-12-02 | $9.01 | $68.77 | 37,232,700 | — | — |
| 2019-11-29 | $9.06 | $69.15 | 13,096,200 | — | — |
| 2019-11-27 | $9.10 | $69.45 | 37,396,100 | — | — |
| 2019-11-26 | $9.01 | $68.77 | 30,093,800 | — | — |
| 2019-11-25 | $9.00 | $68.69 | 30,580,900 | — | — |
| 2019-11-22 | $8.89 | $67.85 | 34,966,700 | — | — |
| 2019-11-21 | $8.71 | $66.48 | 33,161,400 | — | — |
| 2019-11-20 | $8.73 | $66.63 | 38,271,500 | — | — |
| 2019-11-19 | $8.90 | $67.93 | 31,168,900 | — | — |
| 2019-11-18 | $8.95 | $68.31 | 38,291,400 | — | — |
| 2019-11-15 | $8.95 | $68.31 | 26,416,300 | — | — |
| 2019-11-14 | $8.79 | $67.09 | 26,527,800 | — | — |
| 2019-11-13 | $8.81 | $67.24 | 34,491,200 | — | — |
| 2019-11-12 | $9.04 | $68.99 | 28,703,900 | — | — |
| 2019-11-11 | $9.08 | $69.30 | 24,846,600 | — | — |
| 2019-11-08 | $9.04 | $68.99 | 29,476,800 | — | — |
| 2019-11-07 | $8.89 | $67.85 | 32,640,400 | — | — |
| 2019-11-06 | $8.92 | $68.08 | 39,497,700 | — | — |
| 2019-11-05 | $9.02 | $68.84 | 37,569,700 | — | — |
| 2019-11-04 | $9.00 | $68.69 | 46,716,500 | — | — |
| 2019-11-01 | $8.89 | $67.85 | 55,354,900 | — | — |
| 2019-10-31 | $8.59 | $65.56 | 29,124,100 | — | — |
| 2019-10-30 | $8.54 | $65.18 | 28,685,300 | — | — |
| 2019-10-29 | $8.64 | $65.94 | 36,771,800 | — | — |
| 2019-10-28 | $8.61 | $65.71 | 39,635,300 | — | — |
| 2019-10-25 | $8.72 | $66.55 | 51,373,600 | — | — |
| 2019-10-24 | $8.60 | $65.64 | 120,395,200 | — | — |
| 2019-10-23 | $9.21 | $70.29 | 44,770,400 | — | — |
| 2019-10-22 | $9.07 | $69.22 | 35,878,500 | — | — |
| 2019-10-21 | $9.03 | $68.92 | 33,610,200 | — | — |
| 2019-10-18 | $9.29 | $69.76 | 42,422,900 | — | — |
| 2019-10-17 | $9.11 | $68.41 | 28,361,200 | — | — |
| 2019-10-16 | $9.07 | $68.11 | 27,190,300 | — | — |
| 2019-10-15 | $9.07 | $68.11 | 29,771,700 | — | — |
| 2019-10-14 | $8.82 | $66.23 | 24,794,500 | — | — |
| 2019-10-11 | $8.78 | $65.93 | 34,175,700 | — | — |
| 2019-10-10 | $8.62 | $64.73 | 28,069,600 | — | — |
| 2019-10-09 | $8.56 | $64.28 | 16,898,500 | — | — |
| 2019-10-08 | $8.54 | $64.13 | 31,091,200 | — | — |
| 2019-10-07 | $8.68 | $65.18 | 29,340,400 | — | — |
| 2019-10-04 | $8.74 | $65.63 | 27,827,400 | — | — |
| 2019-10-03 | $8.71 | $65.40 | 40,827,900 | — | — |
| 2019-10-02 | $8.61 | $64.65 | 68,137,000 | — | — |
| 2019-10-01 | $8.90 | $66.83 | 39,559,500 | — | — |
| 2019-09-30 | $9.16 | $68.78 | 21,510,000 | — | — |
| 2019-09-27 | $9.08 | $68.18 | 32,459,500 | — | — |
| 2019-09-26 | $9.14 | $68.63 | 26,556,300 | — | — |
| 2019-09-25 | $9.20 | $69.08 | 20,510,300 | — | — |
| 2019-09-24 | $9.11 | $68.41 | 33,092,500 | — | — |
| 2019-09-23 | $9.16 | $68.78 | 22,051,100 | — | — |
| 2019-09-20 | $9.17 | $68.86 | 37,491,300 | — | — |
| 2019-09-19 | $9.10 | $68.33 | 28,780,700 | — | — |
| 2019-09-18 | $9.25 | $69.46 | 24,309,400 | — | — |
| 2019-09-17 | $9.28 | $69.68 | 27,391,200 | — | — |
| 2019-09-16 | $9.30 | $69.83 | 50,052,600 | — | — |
| 2019-09-13 | $9.45 | $70.96 | 27,161,300 | — | — |
| 2019-09-12 | $9.41 | $70.66 | 35,687,700 | — | — |
| 2019-09-11 | $9.42 | $70.73 | 34,190,300 | — | — |
| 2019-09-10 | $9.42 | $70.73 | 70,567,300 | — | — |
| 2019-09-09 | $9.54 | $71.64 | 48,059,400 | — | — |
| 2019-09-06 | $9.34 | $70.13 | 29,210,100 | — | — |
| 2019-09-05 | $9.34 | $70.13 | 36,626,800 | — | — |
| 2019-09-04 | $9.20 | $69.08 | 27,406,400 | — | — |
| 2019-09-03 | $9.10 | $68.33 | 26,331,000 | — | — |
| 2019-08-30 | $9.17 | $68.86 | 32,057,900 | — | — |
| 2019-08-29 | $9.12 | $68.48 | 22,011,000 | — | — |
| 2019-08-28 | $9.00 | $67.58 | 35,147,300 | — | — |
| 2019-08-27 | $8.76 | $65.78 | 23,024,400 | — | — |
| 2019-08-26 | $8.82 | $66.23 | 31,888,200 | — | — |
| 2019-08-23 | $8.77 | $65.85 | 44,982,300 | — | — |
| 2019-08-22 | $9.04 | $67.88 | 20,974,700 | — | — |
| 2019-08-21 | $9.04 | $67.88 | 20,434,800 | — | — |
| 2019-08-20 | $8.96 | $67.28 | 25,108,600 | — | — |
| 2019-08-19 | $9.03 | $67.81 | 21,844,000 | — | — |
| 2019-08-16 | $8.96 | $67.28 | 27,369,900 | — | — |
| 2019-08-15 | $8.86 | $66.53 | 40,682,800 | — | — |
| 2019-08-14 | $9.00 | $67.58 | 45,967,400 | — | — |
| 2019-08-13 | $9.26 | $69.53 | 28,231,500 | — | — |
| 2019-08-12 | $9.29 | $69.76 | 23,050,400 | — | — |
| 2019-08-09 | $9.45 | $70.96 | 38,739,700 | — | — |
| 2019-08-08 | $9.56 | $71.79 | 25,469,000 | — | — |
| 2019-08-07 | $9.53 | $71.56 | 43,042,400 | — | — |
| 2019-08-06 | $9.48 | $71.18 | 51,856,100 | — | — |
| 2019-08-05 | $9.23 | $69.31 | 47,963,400 | — | — |
| 2019-08-02 | $9.28 | $69.68 | 41,495,200 | — | — |
| 2019-08-01 | $9.31 | $69.91 | 58,060,800 | — | — |
| 2019-07-31 | $9.53 | $71.56 | 56,715,500 | — | — |
| 2019-07-30 | $9.55 | $71.71 | 36,944,700 | — | — |
| 2019-07-29 | $9.60 | $72.09 | 36,487,800 | — | — |
| 2019-07-26 | $9.57 | $71.86 | 47,710,200 | — | — |
| 2019-07-25 | $9.56 | $71.79 | 133,898,600 | — | — |
| 2019-07-24 | $10.33 | $77.57 | 61,107,500 | — | — |
| 2019-07-23 | $10.17 | $76.37 | 74,624,800 | — | — |
| 2019-07-22 | $10.02 | $75.24 | 36,238,600 | — | — |
| 2019-07-19 | $10.20 | $75.46 | 38,505,600 | — | — |
| 2019-07-18 | $10.26 | $75.91 | 25,810,600 | — | — |
| 2019-07-17 | $10.33 | $76.43 | 25,204,400 | — | — |
| 2019-07-16 | $10.51 | $77.76 | 29,530,500 | — | — |
| 2019-07-15 | $10.42 | $77.09 | 33,753,500 | — | — |
| 2019-07-12 | $10.49 | $77.61 | 40,761,600 | — | — |
| 2019-07-11 | $10.19 | $75.39 | 27,667,500 | — | — |
| 2019-07-10 | $10.11 | $74.80 | 29,082,200 | — | — |
| 2019-07-09 | $10.14 | $75.02 | 25,140,600 | — | — |
| 2019-07-08 | $10.20 | $75.46 | 23,244,100 | — | — |
| 2019-07-05 | $10.20 | $75.46 | 21,397,900 | — | — |
| 2019-07-03 | $10.20 | $75.46 | 19,326,600 | — | — |
| 2019-07-02 | $10.12 | $74.87 | 29,708,000 | — | — |
| 2019-07-01 | $10.15 | $75.09 | 38,452,600 | — | — |
| 2019-06-28 | $10.23 | $75.69 | 37,551,600 | — | — |
| 2019-06-27 | $10.20 | $75.46 | 42,954,600 | — | — |
| 2019-06-26 | $9.91 | $73.32 | 33,739,100 | — | — |
| 2019-06-25 | $9.84 | $72.80 | 28,682,000 | — | — |
| 2019-06-24 | $9.95 | $73.62 | 28,091,200 | — | — |
| 2019-06-21 | $9.99 | $73.91 | 47,904,000 | — | — |
| 2019-06-20 | $10.04 | $74.28 | 32,086,500 | — | — |
| 2019-06-19 | $10.04 | $74.28 | 29,051,300 | — | — |
| 2019-06-18 | $10.10 | $74.72 | 32,591,700 | — | — |
| 2019-06-17 | $10.05 | $74.36 | 19,383,800 | — | — |
| 2019-06-14 | $9.98 | $73.84 | 21,553,200 | — | — |
| 2019-06-13 | $10.06 | $74.43 | 25,555,900 | — | — |
| 2019-06-12 | $9.85 | $72.88 | 21,746,700 | — | — |
| 2019-06-11 | $9.92 | $73.39 | 26,434,200 | — | — |
| 2019-06-10 | $9.82 | $72.65 | 33,883,400 | — | — |
| 2019-06-07 | $9.76 | $72.21 | 18,848,700 | — | — |
| 2019-06-06 | $9.75 | $72.14 | 28,291,100 | — | — |
| 2019-06-05 | $9.78 | $72.36 | 42,464,800 | — | — |
| 2019-06-04 | $9.92 | $73.39 | 37,324,100 | — | — |
| 2019-06-03 | $9.61 | $71.10 | 39,446,800 | — | — |
| 2019-05-31 | $9.52 | $70.43 | 48,250,400 | — | — |
| 2019-05-30 | $9.74 | $72.06 | 24,759,600 | — | — |
| 2019-05-29 | $9.71 | $71.84 | 32,262,600 | — | — |
| 2019-05-28 | $9.78 | $72.36 | 27,656,200 | — | — |
| 2019-05-24 | $9.83 | $72.73 | 22,131,500 | — | — |
| 2019-05-23 | $9.85 | $72.88 | 43,153,800 | — | — |
| 2019-05-22 | $9.97 | $73.76 | 51,407,200 | — | — |
| 2019-05-21 | $10.24 | $75.76 | 30,099,300 | — | — |
| 2019-05-20 | $10.28 | $76.06 | 29,535,900 | — | — |
| 2019-05-17 | $10.29 | $76.13 | 34,565,400 | — | — |
| 2019-05-16 | $10.40 | $76.94 | 32,697,000 | — | — |
| 2019-05-15 | $10.36 | $76.65 | 44,050,200 | — | — |
| 2019-05-14 | $10.24 | $75.76 | 31,297,200 | — | — |
| 2019-05-13 | $10.08 | $74.58 | 51,102,100 | — | — |
| 2019-05-10 | $10.38 | $76.80 | 37,629,500 | — | — |
| 2019-05-09 | $10.20 | $75.46 | 43,621,300 | — | — |
| 2019-05-08 | $10.34 | $76.50 | 33,472,200 | — | — |
| 2019-05-07 | $10.38 | $76.80 | 41,154,500 | — | — |
| 2019-05-06 | $10.37 | $76.72 | 28,640,600 | — | — |
| 2019-05-03 | $10.41 | $77.02 | 36,291,200 | — | — |
| 2019-05-02 | $10.34 | $76.50 | 34,508,400 | — | — |
| 2019-05-01 | $10.30 | $76.20 | 41,805,500 | — | — |
| 2019-04-30 | $10.45 | $77.31 | 46,079,300 | — | — |
| 2019-04-29 | $10.32 | $76.35 | 62,500,500 | — | — |
| 2019-04-26 | $10.41 | $77.02 | 156,136,700 | — | — |
| 2019-04-25 | $9.40 | $69.55 | 52,596,700 | — | — |
| 2019-04-24 | $9.57 | $70.80 | 39,796,300 | — | — |
| 2019-04-23 | $9.50 | $70.29 | 39,493,700 | — | — |
| 2019-04-22 | $9.50 | $69.18 | 38,718,500 | — | — |
| 2019-04-18 | $9.55 | $69.54 | 29,843,000 | — | — |
| 2019-04-17 | $9.50 | $69.18 | 30,688,300 | — | — |
| 2019-04-16 | $9.36 | $68.16 | 40,950,000 | — | — |
| 2019-04-15 | $9.33 | $67.94 | 41,206,700 | — | — |
| 2019-04-12 | $9.45 | $68.81 | 38,646,000 | — | — |
| 2019-04-11 | $9.39 | $68.38 | 26,488,100 | — | — |
| 2019-04-10 | $9.33 | $67.94 | 28,469,500 | — | — |
| 2019-04-09 | $9.21 | $67.06 | 29,879,100 | — | — |
| 2019-04-08 | $9.30 | $67.72 | 26,221,100 | — | — |
| 2019-04-05 | $9.25 | $67.36 | 37,854,700 | — | — |
| 2019-04-04 | $9.24 | $67.28 | 39,483,100 | — | — |
| 2019-04-03 | $9.13 | $66.48 | 56,663,600 | — | — |
| 2019-04-02 | $9.01 | $65.61 | 30,699,400 | — | — |
| 2019-04-01 | $8.98 | $65.39 | 45,653,100 | — | — |
| 2019-03-29 | $8.78 | $63.93 | 33,962,800 | — | — |
| 2019-03-28 | $8.77 | $63.86 | 38,914,700 | — | — |
| 2019-03-27 | $8.62 | $62.77 | 39,895,800 | — | — |
| 2019-03-26 | $8.76 | $63.79 | 47,852,100 | — | — |
| 2019-03-25 | $8.51 | $61.97 | 45,849,500 | — | — |
| 2019-03-22 | $8.54 | $62.19 | 41,964,000 | — | — |
| 2019-03-21 | $8.69 | $63.28 | 46,843,100 | — | — |
| 2019-03-20 | $8.51 | $61.97 | 54,539,700 | — | — |
| 2019-03-19 | $8.70 | $63.35 | 57,293,600 | — | — |
| 2019-03-18 | $8.57 | $62.40 | 37,198,300 | — | — |
| 2019-03-15 | $8.43 | $61.38 | 66,555,500 | — | — |
| 2019-03-14 | $8.41 | $61.24 | 36,307,900 | — | — |
| 2019-03-13 | $8.53 | $62.11 | 49,018,700 | — | — |
| 2019-03-12 | $8.57 | $62.40 | 37,805,000 | — | — |
| 2019-03-11 | $8.61 | $62.70 | 36,875,300 | — | — |
| 2019-03-08 | $8.42 | $61.31 | 43,766,800 | — | — |
| 2019-03-07 | $8.48 | $61.75 | 54,286,000 | — | — |
| 2019-03-06 | $8.58 | $62.48 | 50,378,600 | — | — |
| 2019-03-05 | $8.77 | $63.86 | 40,852,600 | — | — |
| 2019-03-04 | $8.81 | $64.15 | 46,196,900 | — | — |
| 2019-03-01 | $8.79 | $64.01 | 37,699,500 | — | — |
| 2019-02-28 | $8.77 | $63.86 | 43,960,500 | — | — |
| 2019-02-27 | $8.78 | $63.93 | 34,093,300 | — | — |
| 2019-02-26 | $8.88 | $64.66 | 38,348,800 | — | — |
| 2019-02-25 | $8.76 | $63.79 | 56,615,400 | — | — |
| 2019-02-22 | $8.71 | $63.42 | 40,947,500 | — | — |
| 2019-02-21 | $8.71 | $63.42 | 44,730,400 | — | — |
| 2019-02-20 | $8.94 | $65.10 | 55,316,900 | — | — |
| 2019-02-19 | $8.83 | $64.30 | 37,929,200 | — | — |
| 2019-02-15 | $8.54 | $62.19 | 58,080,300 | — | — |
| 2019-02-14 | $8.42 | $61.31 | 23,569,900 | — | — |
| 2019-02-13 | $8.41 | $61.24 | 27,182,900 | — | — |
| 2019-02-12 | $8.46 | $61.60 | 26,235,100 | — | — |
| 2019-02-11 | $8.33 | $60.66 | 27,403,500 | — | — |
| 2019-02-08 | $8.39 | $61.09 | 38,650,100 | — | — |
| 2019-02-07 | $8.31 | $60.51 | 55,161,800 | — | — |
| 2019-02-06 | $8.72 | $63.50 | 32,644,300 | — | — |
| 2019-02-05 | $8.75 | $63.71 | 26,166,800 | — | — |
| 2019-02-04 | $8.70 | $63.35 | 28,855,600 | — | — |
| 2019-02-01 | $8.72 | $63.50 | 34,124,000 | — | — |
| 2019-01-31 | $8.80 | $64.08 | 39,389,100 | — | — |
| 2019-01-30 | $8.71 | $63.42 | 29,906,100 | — | — |
| 2019-01-29 | $8.76 | $62.70 | 30,485,000 | — | — |
| 2019-01-28 | $8.66 | $61.98 | 42,116,300 | — | — |
| 2019-01-25 | $8.86 | $63.41 | 53,098,800 | — | — |
| 2019-01-24 | $8.60 | $61.55 | 79,516,400 | — | — |
| 2019-01-23 | $8.34 | $59.69 | 45,196,900 | — | — |
| 2019-01-22 | $8.50 | $60.83 | 47,182,600 | — | — |
| 2019-01-18 | $8.58 | $61.41 | 51,127,900 | — | — |
| 2019-01-17 | $8.36 | $59.83 | 56,722,600 | — | — |
| 2019-01-16 | $8.29 | $59.33 | 73,869,900 | — | — |
| 2019-01-15 | $8.84 | $63.27 | 65,311,700 | — | — |
| 2019-01-14 | $8.99 | $64.34 | 44,833,800 | — | — |
| 2019-01-11 | $8.82 | $63.12 | 41,559,900 | — | — |
| 2019-01-10 | $8.67 | $62.05 | 39,490,400 | — | — |
| 2019-01-09 | $8.72 | $62.41 | 48,404,900 | — | — |
| 2019-01-08 | $8.37 | $59.90 | 45,644,000 | — | — |
| 2019-01-07 | $8.29 | $59.33 | 40,729,400 | — | — |
| 2019-01-04 | $8.08 | $57.83 | 43,039,800 | — | — |
| 2019-01-03 | $7.78 | $55.68 | 39,172,400 | — | — |
| 2019-01-02 | $7.90 | $56.54 | 47,494,400 | — | — |