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
- 1987-08-20 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 | $18.48 | $26.19 | 4,283,800 | — | — |
| 2019-12-30 | $18.48 | $26.19 | 2,786,000 | — | — |
| 2019-12-27 | $18.49 | $26.21 | 3,476,000 | — | — |
| 2019-12-26 | $18.47 | $26.18 | 3,668,000 | — | — |
| 2019-12-24 | $18.50 | $26.23 | 1,620,400 | — | — |
| 2019-12-23 | $18.47 | $26.18 | 5,358,600 | — | — |
| 2019-12-20 | $18.56 | $26.31 | 12,762,200 | — | — |
| 2019-12-19 | $18.40 | $26.08 | 4,398,000 | — | — |
| 2019-12-18 | $18.42 | $26.11 | 6,068,600 | — | — |
| 2019-12-17 | $18.43 | $26.13 | 7,595,200 | — | — |
| 2019-12-16 | $18.71 | $26.52 | 6,030,000 | — | — |
| 2019-12-13 | $18.51 | $26.25 | 8,097,000 | — | — |
| 2019-12-12 | $18.83 | $26.69 | 12,005,600 | — | — |
| 2019-12-11 | $18.12 | $25.69 | 3,976,800 | — | — |
| 2019-12-10 | $17.97 | $25.48 | 4,800,400 | — | — |
| 2019-12-09 | $18.06 | $25.60 | 6,108,400 | — | — |
| 2019-12-06 | $17.97 | $25.48 | 7,559,600 | — | — |
| 2019-12-05 | $17.64 | $25.01 | 11,474,400 | — | — |
| 2019-12-04 | $17.53 | $24.85 | 7,623,600 | — | — |
| 2019-12-03 | $17.46 | $24.75 | 6,452,800 | — | — |
| 2019-12-02 | $17.48 | $24.78 | 6,593,200 | — | — |
| 2019-11-29 | $17.76 | $25.18 | 3,144,000 | — | — |
| 2019-11-27 | $17.90 | $25.37 | 4,178,600 | — | — |
| 2019-11-26 | $17.96 | $25.45 | 8,672,000 | — | — |
| 2019-11-25 | $18.04 | $25.57 | 5,729,800 | — | — |
| 2019-11-22 | $17.86 | $25.31 | 5,103,800 | — | — |
| 2019-11-21 | $17.57 | $24.91 | 5,290,200 | — | — |
| 2019-11-20 | $17.63 | $24.99 | 7,875,400 | — | — |
| 2019-11-19 | $17.87 | $25.33 | 7,575,000 | — | — |
| 2019-11-18 | $17.93 | $25.42 | 5,913,800 | — | — |
| 2019-11-15 | $18.17 | $25.75 | 8,371,400 | — | — |
| 2019-11-14 | $18.10 | $25.66 | 5,953,800 | — | — |
| 2019-11-13 | $18.01 | $25.53 | 6,330,000 | — | — |
| 2019-11-12 | $18.45 | $26.16 | 5,891,000 | — | — |
| 2019-11-11 | $18.42 | $26.11 | 3,657,600 | — | — |
| 2019-11-08 | $18.54 | $26.28 | 6,356,600 | — | — |
| 2019-11-07 | $18.57 | $26.33 | 8,012,800 | — | — |
| 2019-11-06 | $18.58 | $26.33 | 14,612,000 | — | — |
| 2019-11-05 | $18.64 | $26.42 | 7,685,800 | — | — |
| 2019-11-04 | $18.65 | $26.44 | 8,308,800 | — | — |
| 2019-11-01 | $18.58 | $26.33 | 7,535,000 | — | — |
| 2019-10-31 | $17.97 | $25.48 | 11,165,800 | — | — |
| 2019-10-30 | $18.15 | $25.72 | 8,340,800 | — | — |
| 2019-10-29 | $18.37 | $26.04 | 10,465,400 | — | — |
| 2019-10-28 | $18.42 | $26.11 | 8,050,400 | — | — |
| 2019-10-25 | $18.59 | $26.35 | 8,647,000 | — | — |
| 2019-10-24 | $18.59 | $26.35 | 8,445,800 | — | — |
| 2019-10-23 | $18.83 | $26.54 | 11,059,200 | — | — |
| 2019-10-22 | $18.68 | $26.33 | 9,680,200 | — | — |
| 2019-10-21 | $18.40 | $25.93 | 12,356,200 | — | — |
| 2019-10-18 | $17.92 | $25.25 | 7,630,600 | — | — |
| 2019-10-17 | $18.01 | $25.38 | 8,756,000 | — | — |
| 2019-10-16 | $17.81 | $25.09 | 10,210,800 | — | — |
| 2019-10-15 | $17.90 | $25.23 | 11,655,000 | — | — |
| 2019-10-14 | $17.71 | $24.96 | 23,403,800 | — | — |
| 2019-10-11 | $18.17 | $25.61 | 57,645,000 | — | — |
| 2019-10-10 | $15.51 | $21.86 | 11,529,400 | — | — |
| 2019-10-09 | $15.33 | $21.60 | 7,130,000 | — | — |
| 2019-10-08 | $15.31 | $21.57 | 9,704,600 | — | — |
| 2019-10-07 | $15.52 | $21.87 | 10,045,000 | — | — |
| 2019-10-04 | $15.89 | $22.39 | 7,258,000 | — | — |
| 2019-10-03 | $15.51 | $21.85 | 8,373,800 | — | — |
| 2019-10-02 | $15.48 | $21.82 | 9,305,400 | — | — |
| 2019-10-01 | $15.59 | $21.97 | 12,952,200 | — | — |
| 2019-09-30 | $16.33 | $23.02 | 6,717,200 | — | — |
| 2019-09-27 | $16.12 | $22.71 | 9,372,400 | — | — |
| 2019-09-26 | $16.00 | $22.54 | 6,630,000 | — | — |
| 2019-09-25 | $16.05 | $22.62 | 6,323,400 | — | — |
| 2019-09-24 | $15.85 | $22.34 | 9,936,200 | — | — |
| 2019-09-23 | $16.14 | $22.75 | 6,569,400 | — | — |
| 2019-09-20 | $15.93 | $22.45 | 10,748,600 | — | — |
| 2019-09-19 | $16.20 | $22.83 | 6,751,800 | — | — |
| 2019-09-18 | $16.43 | $23.16 | 10,165,000 | — | — |
| 2019-09-17 | $16.79 | $23.66 | 6,557,800 | — | — |
| 2019-09-16 | $16.73 | $23.58 | 6,657,400 | — | — |
| 2019-09-13 | $16.82 | $23.71 | 7,639,200 | — | — |
| 2019-09-12 | $16.82 | $23.70 | 7,909,800 | — | — |
| 2019-09-11 | $16.75 | $23.61 | 9,067,400 | — | — |
| 2019-09-10 | $16.40 | $23.11 | 9,695,400 | — | — |
| 2019-09-09 | $16.04 | $22.60 | 9,367,800 | — | — |
| 2019-09-06 | $15.78 | $22.24 | 8,012,200 | — | — |
| 2019-09-05 | $15.53 | $21.89 | 8,296,200 | — | — |
| 2019-09-04 | $14.98 | $21.11 | 4,377,400 | — | — |
| 2019-09-03 | $14.86 | $20.94 | 9,870,400 | — | — |
| 2019-08-30 | $15.31 | $21.58 | 6,123,600 | — | — |
| 2019-08-29 | $15.27 | $21.52 | 5,636,400 | — | — |
| 2019-08-28 | $14.94 | $21.05 | 6,866,400 | — | — |
| 2019-08-27 | $14.85 | $20.93 | 7,964,800 | — | — |
| 2019-08-26 | $14.87 | $20.95 | 4,416,800 | — | — |
| 2019-08-23 | $14.83 | $20.90 | 8,200,800 | — | — |
| 2019-08-22 | $15.37 | $21.65 | 3,971,200 | — | — |
| 2019-08-21 | $15.39 | $21.68 | 3,596,400 | — | — |
| 2019-08-20 | $15.24 | $21.48 | 9,831,000 | — | — |
| 2019-08-19 | $15.33 | $21.61 | 5,193,200 | — | — |
| 2019-08-16 | $14.99 | $21.13 | 5,721,400 | — | — |
| 2019-08-15 | $14.64 | $20.63 | 7,384,800 | — | — |
| 2019-08-14 | $14.58 | $20.55 | 6,712,200 | — | — |
| 2019-08-13 | $14.98 | $21.11 | 13,066,600 | — | — |
| 2019-08-12 | $14.70 | $20.71 | 9,080,000 | — | — |
| 2019-08-09 | $14.87 | $20.96 | 6,160,600 | — | — |
| 2019-08-08 | $14.87 | $20.96 | 12,320,600 | — | — |
| 2019-08-07 | $14.63 | $20.62 | 11,135,400 | — | — |
| 2019-08-06 | $14.60 | $20.58 | 11,507,600 | — | — |
| 2019-08-05 | $14.28 | $20.13 | 10,339,600 | — | — |
| 2019-08-02 | $14.81 | $20.87 | 11,574,000 | — | — |
| 2019-08-01 | $14.82 | $20.88 | 15,908,000 | — | — |
| 2019-07-31 | $15.40 | $21.70 | 14,948,800 | — | — |
| 2019-07-30 | $15.81 | $22.28 | 5,052,000 | — | — |
| 2019-07-29 | $15.66 | $22.07 | 5,275,800 | — | — |
| 2019-07-26 | $15.82 | $22.29 | 5,653,400 | — | — |
| 2019-07-25 | $15.72 | $22.16 | 8,371,200 | — | — |
| 2019-07-24 | $15.97 | $22.50 | 8,467,200 | — | — |
| 2019-07-23 | $15.85 | $22.18 | 8,388,000 | — | — |
| 2019-07-22 | $15.32 | $21.44 | 11,915,400 | — | — |
| 2019-07-19 | $15.19 | $21.25 | 6,402,200 | — | — |
| 2019-07-18 | $15.15 | $21.20 | 11,578,600 | — | — |
| 2019-07-17 | $15.30 | $21.41 | 7,237,200 | — | — |
| 2019-07-16 | $15.64 | $21.89 | 9,399,400 | — | — |
| 2019-07-15 | $15.34 | $21.47 | 6,816,600 | — | — |
| 2019-07-12 | $15.48 | $21.66 | 16,927,400 | — | — |
| 2019-07-11 | $15.18 | $21.25 | 34,488,000 | — | — |
| 2019-07-10 | $15.63 | $21.87 | 16,587,400 | — | — |
| 2019-07-09 | $15.79 | $22.09 | 12,879,000 | — | — |
| 2019-07-08 | $15.92 | $22.27 | 6,924,800 | — | — |
| 2019-07-05 | $16.05 | $22.46 | 3,967,600 | — | — |
| 2019-07-03 | $16.13 | $22.58 | 3,356,600 | — | — |
| 2019-07-02 | $16.06 | $22.48 | 6,412,200 | — | — |
| 2019-07-01 | $16.33 | $22.86 | 8,514,400 | — | — |
| 2019-06-28 | $16.30 | $22.81 | 10,454,200 | — | — |
| 2019-06-27 | $16.11 | $22.54 | 6,850,600 | — | — |
| 2019-06-26 | $15.98 | $22.36 | 6,133,400 | — | — |
| 2019-06-25 | $16.07 | $22.49 | 8,065,000 | — | — |
| 2019-06-24 | $16.31 | $22.82 | 6,205,000 | — | — |
| 2019-06-21 | $16.30 | $22.81 | 13,191,600 | — | — |
| 2019-06-20 | $16.62 | $23.26 | 13,284,800 | — | — |
| 2019-06-19 | $16.20 | $22.67 | 6,157,400 | — | — |
| 2019-06-18 | $16.06 | $22.47 | 8,021,200 | — | — |
| 2019-06-17 | $15.67 | $21.93 | 5,178,800 | — | — |
| 2019-06-14 | $15.83 | $22.15 | 7,063,800 | — | — |
| 2019-06-13 | $16.37 | $22.90 | 5,917,400 | — | — |
| 2019-06-12 | $16.14 | $22.58 | 5,910,200 | — | — |
| 2019-06-11 | $16.17 | $22.64 | 4,632,200 | — | — |
| 2019-06-10 | $16.32 | $22.84 | 4,388,200 | — | — |
| 2019-06-07 | $16.13 | $22.58 | 8,021,600 | — | — |
| 2019-06-06 | $15.98 | $22.37 | 10,267,400 | — | — |
| 2019-06-05 | $16.09 | $22.52 | 7,450,600 | — | — |
| 2019-06-04 | $15.89 | $22.24 | 8,320,600 | — | — |
| 2019-06-03 | $15.43 | $21.60 | 11,566,400 | — | — |
| 2019-05-31 | $15.30 | $21.41 | 14,143,400 | — | — |
| 2019-05-30 | $15.36 | $21.50 | 8,271,600 | — | — |
| 2019-05-29 | $15.25 | $21.34 | 8,312,400 | — | — |
| 2019-05-28 | $15.19 | $21.26 | 13,996,600 | — | — |
| 2019-05-24 | $15.43 | $21.60 | 11,762,800 | — | — |
| 2019-05-23 | $15.67 | $21.93 | 9,682,000 | — | — |
| 2019-05-22 | $16.07 | $22.49 | 5,976,000 | — | — |
| 2019-05-21 | $16.25 | $22.75 | 6,046,000 | — | — |
| 2019-05-20 | $16.03 | $22.43 | 7,422,000 | — | — |
| 2019-05-17 | $16.04 | $22.45 | 8,346,000 | — | — |
| 2019-05-16 | $16.15 | $22.61 | 7,246,400 | — | — |
| 2019-05-15 | $16.08 | $22.51 | 8,889,200 | — | — |
| 2019-05-14 | $16.04 | $22.45 | 6,830,400 | — | — |
| 2019-05-13 | $15.95 | $22.32 | 11,078,800 | — | — |
| 2019-05-10 | $16.41 | $22.97 | 9,531,200 | — | — |
| 2019-05-09 | $16.50 | $23.10 | 8,888,400 | — | — |
| 2019-05-08 | $16.55 | $23.16 | 10,192,400 | — | — |
| 2019-05-07 | $16.63 | $23.27 | 16,897,200 | — | — |
| 2019-05-06 | $16.99 | $23.78 | 15,756,000 | — | — |
| 2019-05-03 | $17.72 | $24.80 | 10,784,400 | — | — |
| 2019-05-02 | $17.46 | $24.44 | 10,564,400 | — | — |
| 2019-05-01 | $17.32 | $24.24 | 9,125,600 | — | — |
| 2019-04-30 | $17.64 | $24.69 | 8,971,200 | — | — |
| 2019-04-29 | $17.61 | $24.64 | 10,713,600 | — | — |
| 2019-04-26 | $17.82 | $24.94 | 6,320,400 | — | — |
| 2019-04-25 | $17.74 | $24.83 | 7,228,800 | — | — |
| 2019-04-24 | $17.84 | $24.97 | 7,026,800 | — | — |
| 2019-04-23 | $17.78 | $24.88 | 8,639,600 | — | — |
| 2019-04-22 | $17.53 | $24.38 | 9,739,200 | — | — |
| 2019-04-18 | $17.77 | $24.72 | 9,870,000 | — | — |
| 2019-04-17 | $17.53 | $24.39 | 6,774,800 | — | — |
| 2019-04-16 | $17.38 | $24.18 | 11,124,000 | — | — |
| 2019-04-15 | $17.19 | $23.91 | 7,895,200 | — | — |
| 2019-04-12 | $17.43 | $24.24 | 12,518,800 | — | — |
| 2019-04-11 | $17.12 | $23.81 | 23,878,000 | — | — |
| 2019-04-10 | $16.30 | $22.67 | 10,885,600 | — | — |
| 2019-04-09 | $16.24 | $22.59 | 9,361,200 | — | — |
| 2019-04-08 | $16.65 | $23.16 | 6,879,200 | — | — |
| 2019-04-05 | $16.67 | $23.18 | 5,146,400 | — | — |
| 2019-04-04 | $16.58 | $23.06 | 4,306,800 | — | — |
| 2019-04-03 | $16.46 | $22.89 | 8,109,200 | — | — |
| 2019-04-02 | $16.50 | $22.95 | 6,152,000 | — | — |
| 2019-04-01 | $16.45 | $22.88 | 8,528,000 | — | — |
| 2019-03-29 | $16.08 | $22.36 | 7,457,600 | — | — |
| 2019-03-28 | $15.88 | $22.09 | 4,912,000 | — | — |
| 2019-03-27 | $15.68 | $21.81 | 4,470,000 | — | — |
| 2019-03-26 | $15.58 | $21.67 | 3,716,000 | — | — |
| 2019-03-25 | $15.48 | $21.53 | 4,463,600 | — | — |
| 2019-03-22 | $15.43 | $21.46 | 6,801,600 | — | — |
| 2019-03-21 | $15.97 | $22.21 | 4,924,400 | — | — |
| 2019-03-20 | $15.66 | $21.78 | 7,531,600 | — | — |
| 2019-03-19 | $15.66 | $21.78 | 6,068,000 | — | — |
| 2019-03-18 | $15.79 | $21.96 | 5,232,400 | — | — |
| 2019-03-15 | $15.57 | $21.66 | 10,966,800 | — | — |
| 2019-03-14 | $15.55 | $21.63 | 5,625,200 | — | — |
| 2019-03-13 | $15.67 | $21.80 | 6,654,800 | — | — |
| 2019-03-12 | $15.54 | $21.62 | 5,444,000 | — | — |
| 2019-03-11 | $15.43 | $21.46 | 6,722,000 | — | — |
| 2019-03-08 | $15.36 | $21.36 | 7,542,800 | — | — |
| 2019-03-07 | $15.38 | $21.39 | 8,636,800 | — | — |
| 2019-03-06 | $15.51 | $21.57 | 5,395,600 | — | — |
| 2019-03-05 | $15.49 | $21.55 | 6,139,600 | — | — |
| 2019-03-04 | $15.66 | $21.79 | 8,794,800 | — | — |
| 2019-03-01 | $15.56 | $21.64 | 11,154,800 | — | — |
| 2019-02-28 | $15.74 | $21.89 | 7,597,200 | — | — |
| 2019-02-27 | $15.88 | $22.09 | 8,259,200 | — | — |
| 2019-02-26 | $15.70 | $21.84 | 5,832,800 | — | — |
| 2019-02-25 | $15.73 | $21.87 | 4,533,600 | — | — |
| 2019-02-22 | $15.67 | $21.79 | 5,157,600 | — | — |
| 2019-02-21 | $15.61 | $21.72 | 7,572,400 | — | — |
| 2019-02-20 | $15.53 | $21.60 | 9,552,400 | — | — |
| 2019-02-19 | $15.62 | $21.72 | 10,716,400 | — | — |
| 2019-02-15 | $15.74 | $21.90 | 7,155,200 | — | — |
| 2019-02-14 | $15.59 | $21.69 | 8,186,000 | — | — |
| 2019-02-13 | $15.75 | $21.91 | 8,218,800 | — | — |
| 2019-02-12 | $15.72 | $21.86 | 12,860,000 | — | — |
| 2019-02-11 | $15.47 | $21.52 | 9,641,600 | — | — |
| 2019-02-08 | $15.17 | $21.10 | 10,681,200 | — | — |
| 2019-02-07 | $15.19 | $21.13 | 12,003,600 | — | — |
| 2019-02-06 | $15.38 | $21.39 | 8,504,000 | — | — |
| 2019-02-05 | $15.41 | $21.43 | 7,495,200 | — | — |
| 2019-02-04 | $15.36 | $21.36 | 7,539,200 | — | — |
| 2019-02-01 | $15.14 | $21.06 | 11,459,600 | — | — |
| 2019-01-31 | $15.12 | $21.02 | 35,108,800 | — | — |
| 2019-01-30 | $15.05 | $20.93 | 9,059,200 | — | — |
| 2019-01-29 | $14.99 | $20.71 | 9,523,200 | — | — |
| 2019-01-28 | $14.85 | $20.50 | 15,219,200 | — | — |
| 2019-01-25 | $14.88 | $20.55 | 10,258,400 | — | — |
| 2019-01-24 | $14.70 | $20.30 | 12,969,200 | — | — |
| 2019-01-23 | $14.73 | $20.34 | 11,856,000 | — | — |
| 2019-01-22 | $14.78 | $20.40 | 18,921,200 | — | — |
| 2019-01-18 | $14.84 | $20.49 | 20,334,400 | — | — |
| 2019-01-17 | $14.34 | $19.80 | 25,445,600 | — | — |
| 2019-01-16 | $13.53 | $18.69 | 15,178,800 | — | — |
| 2019-01-15 | $13.65 | $18.85 | 8,985,200 | — | — |
| 2019-01-14 | $13.52 | $18.67 | 9,992,000 | — | — |
| 2019-01-11 | $13.71 | $18.93 | 6,565,200 | — | — |
| 2019-01-10 | $13.62 | $18.81 | 7,866,800 | — | — |
| 2019-01-09 | $13.47 | $18.61 | 11,273,600 | — | — |
| 2019-01-08 | $13.44 | $18.55 | 10,424,800 | — | — |
| 2019-01-07 | $13.10 | $18.08 | 14,390,400 | — | — |
| 2019-01-04 | $13.00 | $17.95 | 8,993,200 | — | — |
| 2019-01-03 | $12.49 | $17.25 | 13,855,600 | — | — |
| 2019-01-02 | $12.85 | $17.75 | 11,765,600 | — | — |