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
- 2002-08-30 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 | $21.44 | $26.92 | 615,700 | — | — |
| 2019-12-30 | $21.30 | $26.74 | 577,600 | — | — |
| 2019-12-27 | $21.32 | $26.77 | 475,200 | — | — |
| 2019-12-26 | $21.47 | $26.96 | 525,100 | — | — |
| 2019-12-24 | $21.51 | $27.01 | 246,200 | — | — |
| 2019-12-23 | $21.49 | $26.98 | 656,300 | — | — |
| 2019-12-20 | $21.60 | $27.12 | 975,400 | — | — |
| 2019-12-19 | $21.45 | $26.93 | 870,600 | — | — |
| 2019-12-18 | $20.75 | $26.05 | 752,700 | — | — |
| 2019-12-17 | $20.48 | $25.71 | 735,500 | — | — |
| 2019-12-16 | $20.14 | $25.29 | 837,000 | — | — |
| 2019-12-13 | $20.40 | $25.61 | 907,200 | — | — |
| 2019-12-12 | $20.58 | $25.84 | 1,568,300 | — | — |
| 2019-12-11 | $20.39 | $25.60 | 511,700 | — | — |
| 2019-12-10 | $20.16 | $25.31 | 1,208,800 | — | — |
| 2019-12-09 | $20.55 | $25.80 | 451,900 | — | — |
| 2019-12-06 | $20.65 | $25.93 | 494,200 | — | — |
| 2019-12-05 | $20.46 | $25.69 | 317,900 | — | — |
| 2019-12-04 | $20.35 | $25.55 | 564,000 | — | — |
| 2019-12-03 | $19.95 | $25.05 | 804,400 | — | — |
| 2019-12-02 | $20.14 | $25.29 | 475,900 | — | — |
| 2019-11-29 | $20.24 | $25.41 | 181,000 | — | — |
| 2019-11-27 | $20.59 | $25.85 | 424,600 | — | — |
| 2019-11-26 | $20.59 | $25.85 | 487,000 | — | — |
| 2019-11-25 | $20.89 | $26.23 | 1,177,100 | — | — |
| 2019-11-22 | $19.85 | $24.92 | 967,000 | — | — |
| 2019-11-21 | $19.59 | $24.59 | 751,400 | — | — |
| 2019-11-20 | $19.46 | $24.43 | 708,800 | — | — |
| 2019-11-19 | $19.57 | $24.57 | 601,700 | — | — |
| 2019-11-18 | $19.35 | $24.29 | 610,700 | — | — |
| 2019-11-15 | $19.05 | $23.92 | 575,500 | — | — |
| 2019-11-14 | $19.27 | $24.19 | 461,800 | — | — |
| 2019-11-13 | $19.28 | $24.21 | 627,000 | — | — |
| 2019-11-12 | $19.50 | $24.48 | 813,500 | — | — |
| 2019-11-11 | $19.68 | $24.71 | 961,400 | — | — |
| 2019-11-08 | $19.98 | $25.08 | 1,358,100 | — | — |
| 2019-11-07 | $18.94 | $23.78 | 1,851,800 | — | — |
| 2019-11-06 | $16.68 | $20.94 | 838,400 | — | — |
| 2019-11-05 | $17.44 | $21.90 | 543,400 | — | — |
| 2019-11-04 | $17.31 | $21.73 | 468,400 | — | — |
| 2019-11-01 | $16.83 | $21.13 | 359,300 | — | — |
| 2019-10-31 | $16.41 | $20.60 | 687,900 | — | — |
| 2019-10-30 | $16.64 | $20.89 | 329,200 | — | — |
| 2019-10-29 | $17.00 | $21.34 | 351,500 | — | — |
| 2019-10-28 | $17.10 | $21.47 | 467,900 | — | — |
| 2019-10-25 | $16.57 | $20.80 | 440,100 | — | — |
| 2019-10-24 | $16.41 | $20.60 | 853,900 | — | — |
| 2019-10-23 | $16.60 | $20.84 | 1,185,100 | — | — |
| 2019-10-22 | $16.66 | $20.92 | 1,012,000 | — | — |
| 2019-10-21 | $16.33 | $20.50 | 726,100 | — | — |
| 2019-10-18 | $16.42 | $20.61 | 387,500 | — | — |
| 2019-10-17 | $16.58 | $20.82 | 353,400 | — | — |
| 2019-10-16 | $16.12 | $20.24 | 379,500 | — | — |
| 2019-10-15 | $16.01 | $20.10 | 429,500 | — | — |
| 2019-10-14 | $15.39 | $19.32 | 349,100 | — | — |
| 2019-10-11 | $15.66 | $19.66 | 470,900 | — | — |
| 2019-10-10 | $14.88 | $18.68 | 441,700 | — | — |
| 2019-10-09 | $14.87 | $18.67 | 314,000 | — | — |
| 2019-10-08 | $14.85 | $18.64 | 522,600 | — | — |
| 2019-10-07 | $15.20 | $19.08 | 553,300 | — | — |
| 2019-10-04 | $15.42 | $19.36 | 325,600 | — | — |
| 2019-10-03 | $15.21 | $19.10 | 1,174,100 | — | — |
| 2019-10-02 | $15.31 | $19.22 | 961,100 | — | — |
| 2019-10-01 | $15.92 | $19.99 | 617,400 | — | — |
| 2019-09-30 | $16.32 | $20.49 | 693,300 | — | — |
| 2019-09-27 | $15.94 | $20.01 | 711,300 | — | — |
| 2019-09-26 | $15.89 | $19.95 | 559,200 | — | — |
| 2019-09-25 | $16.19 | $20.33 | 530,800 | — | — |
| 2019-09-24 | $15.85 | $19.90 | 512,900 | — | — |
| 2019-09-23 | $16.36 | $20.54 | 477,700 | — | — |
| 2019-09-20 | $15.96 | $20.04 | 912,300 | — | — |
| 2019-09-19 | $16.17 | $20.30 | 546,200 | — | — |
| 2019-09-18 | $16.74 | $21.02 | 923,500 | — | — |
| 2019-09-17 | $16.83 | $21.13 | 894,800 | — | — |
| 2019-09-16 | $17.39 | $21.83 | 1,656,800 | — | — |
| 2019-09-13 | $16.96 | $21.29 | 576,500 | — | — |
| 2019-09-12 | $17.19 | $21.58 | 995,500 | — | — |
| 2019-09-11 | $17.61 | $22.11 | 1,393,900 | — | — |
| 2019-09-10 | $16.72 | $20.99 | 1,258,900 | — | — |
| 2019-09-09 | $15.55 | $19.52 | 618,600 | — | — |
| 2019-09-06 | $15.18 | $19.06 | 398,000 | — | — |
| 2019-09-05 | $15.16 | $19.03 | 753,700 | — | — |
| 2019-09-04 | $14.71 | $18.47 | 937,800 | — | — |
| 2019-09-03 | $14.62 | $18.36 | 855,400 | — | — |
| 2019-08-30 | $15.30 | $19.21 | 763,900 | — | — |
| 2019-08-29 | $14.94 | $18.76 | 579,100 | — | — |
| 2019-08-28 | $14.81 | $18.59 | 586,200 | — | — |
| 2019-08-27 | $14.67 | $18.42 | 1,237,800 | — | — |
| 2019-08-26 | $15.69 | $19.70 | 1,415,300 | — | — |
| 2019-08-23 | $15.68 | $19.69 | 1,056,400 | — | — |
| 2019-08-22 | $16.04 | $20.14 | 822,200 | — | — |
| 2019-08-21 | $15.96 | $20.04 | 1,450,400 | — | — |
| 2019-08-20 | $15.72 | $19.74 | 1,369,800 | — | — |
| 2019-08-19 | $15.61 | $19.60 | 1,289,900 | — | — |
| 2019-08-16 | $15.15 | $19.02 | 999,800 | — | — |
| 2019-08-15 | $14.63 | $18.37 | 995,900 | — | — |
| 2019-08-14 | $14.36 | $18.03 | 894,500 | — | — |
| 2019-08-13 | $14.91 | $18.72 | 956,300 | — | — |
| 2019-08-12 | $15.00 | $18.83 | 1,123,800 | — | — |
| 2019-08-09 | $14.57 | $18.29 | 1,634,700 | — | — |
| 2019-08-08 | $15.33 | $19.25 | 1,056,100 | — | — |
| 2019-08-07 | $15.62 | $19.61 | 2,765,100 | — | — |
| 2019-08-06 | $16.27 | $20.43 | 1,320,200 | — | — |
| 2019-08-05 | $16.81 | $21.10 | 896,500 | — | — |
| 2019-08-02 | $17.08 | $21.44 | 1,072,400 | — | — |
| 2019-08-01 | $17.64 | $22.15 | 828,100 | — | — |
| 2019-07-31 | $17.75 | $22.28 | 855,800 | — | — |
| 2019-07-30 | $18.00 | $22.60 | 753,700 | — | — |
| 2019-07-29 | $17.75 | $22.28 | 409,500 | — | — |
| 2019-07-26 | $17.84 | $22.40 | 444,200 | — | — |
| 2019-07-25 | $17.62 | $22.12 | 571,700 | — | — |
| 2019-07-24 | $17.85 | $22.41 | 456,200 | — | — |
| 2019-07-23 | $17.21 | $21.61 | 583,400 | — | — |
| 2019-07-22 | $17.21 | $21.61 | 601,700 | — | — |
| 2019-07-19 | $17.76 | $22.30 | 490,900 | — | — |
| 2019-07-18 | $17.45 | $21.91 | 596,000 | — | — |
| 2019-07-17 | $17.66 | $22.17 | 880,100 | — | — |
| 2019-07-16 | $18.32 | $23.00 | 897,900 | — | — |
| 2019-07-15 | $18.07 | $22.69 | 1,270,400 | — | — |
| 2019-07-12 | $18.53 | $23.26 | 1,383,600 | — | — |
| 2019-07-11 | $18.40 | $23.10 | 1,542,100 | — | — |
| 2019-07-10 | $17.75 | $22.28 | 1,301,200 | — | — |
| 2019-07-09 | $17.45 | $21.91 | 973,000 | — | — |
| 2019-07-08 | $17.35 | $21.78 | 1,881,600 | — | — |
| 2019-07-05 | $16.91 | $21.23 | 529,600 | — | — |
| 2019-07-03 | $16.88 | $21.19 | 251,500 | — | — |
| 2019-07-02 | $16.47 | $20.68 | 483,400 | — | — |
| 2019-07-01 | $16.48 | $20.69 | 497,900 | — | — |
| 2019-06-28 | $16.39 | $20.58 | 3,345,900 | — | — |
| 2019-06-27 | $16.13 | $20.25 | 683,300 | — | — |
| 2019-06-26 | $15.87 | $19.92 | 862,700 | — | — |
| 2019-06-25 | $16.00 | $20.09 | 713,700 | — | — |
| 2019-06-24 | $16.18 | $20.31 | 900,000 | — | — |
| 2019-06-21 | $16.57 | $20.80 | 1,325,400 | — | — |
| 2019-06-20 | $16.75 | $21.03 | 1,164,600 | — | — |
| 2019-06-19 | $16.82 | $21.12 | 801,500 | — | — |
| 2019-06-18 | $16.82 | $21.12 | 1,013,400 | — | — |
| 2019-06-17 | $16.91 | $21.23 | 861,100 | — | — |
| 2019-06-14 | $16.66 | $20.92 | 1,008,900 | — | — |
| 2019-06-13 | $16.68 | $20.94 | 783,700 | — | — |
| 2019-06-12 | $16.35 | $20.53 | 569,400 | — | — |
| 2019-06-11 | $16.19 | $20.33 | 757,200 | — | — |
| 2019-06-10 | $16.40 | $20.59 | 639,000 | — | — |
| 2019-06-07 | $16.47 | $20.68 | 625,800 | — | — |
| 2019-06-06 | $16.71 | $20.98 | 786,500 | — | — |
| 2019-06-05 | $16.59 | $20.83 | 782,800 | — | — |
| 2019-06-04 | $17.25 | $21.66 | 1,284,300 | — | — |
| 2019-06-03 | $17.17 | $21.56 | 728,000 | — | — |
| 2019-05-31 | $17.23 | $21.63 | 1,190,400 | — | — |
| 2019-05-30 | $17.93 | $22.51 | 494,200 | — | — |
| 2019-05-29 | $17.71 | $22.23 | 856,400 | — | — |
| 2019-05-28 | $18.21 | $22.86 | 938,500 | — | — |
| 2019-05-24 | $18.08 | $22.70 | 467,200 | — | — |
| 2019-05-23 | $18.08 | $22.70 | 1,024,300 | — | — |
| 2019-05-22 | $18.50 | $23.23 | 608,400 | — | — |
| 2019-05-21 | $18.77 | $23.57 | 687,900 | — | — |
| 2019-05-20 | $18.29 | $22.96 | 600,600 | — | — |
| 2019-05-17 | $18.60 | $23.35 | 673,200 | — | — |
| 2019-05-16 | $19.28 | $24.21 | 717,500 | — | — |
| 2019-05-15 | $19.08 | $23.95 | 815,300 | — | — |
| 2019-05-14 | $19.00 | $23.85 | 1,521,400 | — | — |
| 2019-05-13 | $18.82 | $23.63 | 1,566,500 | — | — |
| 2019-05-10 | $20.34 | $25.54 | 1,238,700 | — | — |
| 2019-05-09 | $20.11 | $25.25 | 1,740,800 | — | — |
| 2019-05-08 | $20.16 | $25.31 | 2,337,500 | — | — |
| 2019-05-07 | $22.10 | $27.75 | 1,282,600 | — | — |
| 2019-05-06 | $22.89 | $28.74 | 891,800 | — | — |
| 2019-05-03 | $22.70 | $28.50 | 665,000 | — | — |
| 2019-05-02 | $22.41 | $28.14 | 1,390,100 | — | — |
| 2019-05-01 | $23.22 | $29.15 | 965,400 | — | — |
| 2019-04-30 | $23.43 | $29.42 | 1,482,200 | — | — |
| 2019-04-29 | $23.27 | $29.21 | 902,300 | — | — |
| 2019-04-26 | $22.56 | $28.32 | 600,600 | — | — |
| 2019-04-25 | $22.66 | $28.45 | 811,700 | — | — |
| 2019-04-24 | $22.69 | $28.49 | 683,300 | — | — |
| 2019-04-23 | $22.94 | $28.80 | 688,800 | — | — |
| 2019-04-22 | $22.78 | $28.60 | 1,574,500 | — | — |
| 2019-04-18 | $23.39 | $29.37 | 613,700 | — | — |
| 2019-04-17 | $23.74 | $29.80 | 1,134,100 | — | — |
| 2019-04-16 | $24.36 | $30.58 | 1,217,500 | — | — |
| 2019-04-15 | $24.05 | $30.19 | 891,800 | — | — |
| 2019-04-12 | $24.17 | $30.34 | 1,115,900 | — | — |
| 2019-04-11 | $24.50 | $30.76 | 1,874,000 | — | — |
| 2019-04-10 | $24.54 | $30.81 | 2,681,400 | — | — |
| 2019-04-09 | $23.21 | $29.14 | 1,057,900 | — | — |
| 2019-04-08 | $22.99 | $28.86 | 778,900 | — | — |
| 2019-04-05 | $22.58 | $28.35 | 1,083,500 | — | — |
| 2019-04-04 | $22.03 | $27.66 | 746,800 | — | — |
| 2019-04-03 | $22.20 | $27.87 | 728,300 | — | — |
| 2019-04-02 | $21.80 | $27.37 | 427,200 | — | — |
| 2019-04-01 | $22.01 | $27.63 | 757,800 | — | — |
| 2019-03-29 | $21.36 | $26.82 | 1,062,600 | — | — |
| 2019-03-28 | $21.58 | $27.09 | 984,100 | — | — |
| 2019-03-27 | $21.69 | $27.23 | 513,900 | — | — |
| 2019-03-26 | $21.98 | $27.60 | 585,000 | — | — |
| 2019-03-25 | $21.96 | $27.57 | 981,900 | — | — |
| 2019-03-22 | $21.50 | $26.99 | 642,600 | — | — |
| 2019-03-21 | $22.48 | $28.22 | 621,000 | — | — |
| 2019-03-20 | $22.19 | $27.86 | 897,600 | — | — |
| 2019-03-19 | $22.18 | $27.85 | 467,800 | — | — |
| 2019-03-18 | $22.28 | $27.97 | 669,700 | — | — |
| 2019-03-15 | $22.44 | $28.17 | 1,068,700 | — | — |
| 2019-03-14 | $22.40 | $28.12 | 1,030,500 | — | — |
| 2019-03-13 | $22.68 | $28.47 | 1,464,300 | — | — |
| 2019-03-12 | $23.18 | $29.10 | 1,736,400 | — | — |
| 2019-03-11 | $22.27 | $27.96 | 1,396,800 | — | — |
| 2019-03-08 | $21.64 | $27.17 | 2,154,600 | — | — |
| 2019-03-07 | $22.23 | $27.91 | 1,508,000 | — | — |
| 2019-03-06 | $22.47 | $28.21 | 1,625,600 | — | — |
| 2019-03-05 | $22.59 | $28.36 | 1,566,100 | — | — |
| 2019-03-04 | $22.15 | $27.81 | 2,063,800 | — | — |
| 2019-03-01 | $22.57 | $28.34 | 4,361,500 | — | — |
| 2019-02-28 | $21.91 | $27.51 | 4,298,200 | — | — |
| 2019-02-27 | $18.81 | $23.62 | 1,695,600 | — | — |
| 2019-02-26 | $18.16 | $22.80 | 830,100 | — | — |
| 2019-02-25 | $18.02 | $22.62 | 459,500 | — | — |
| 2019-02-22 | $18.12 | $22.75 | 447,700 | — | — |
| 2019-02-21 | $18.05 | $22.66 | 479,800 | — | — |
| 2019-02-20 | $17.86 | $22.42 | 550,600 | — | — |
| 2019-02-19 | $17.64 | $22.15 | 636,800 | — | — |
| 2019-02-15 | $17.83 | $22.39 | 856,700 | — | — |
| 2019-02-14 | $17.60 | $22.10 | 889,900 | — | — |
| 2019-02-13 | $17.23 | $21.63 | 765,500 | — | — |
| 2019-02-12 | $16.53 | $20.75 | 424,700 | — | — |
| 2019-02-11 | $16.42 | $20.61 | 462,600 | — | — |
| 2019-02-08 | $16.17 | $20.30 | 520,900 | — | — |
| 2019-02-07 | $16.28 | $20.44 | 662,800 | — | — |
| 2019-02-06 | $16.47 | $20.68 | 254,300 | — | — |
| 2019-02-05 | $16.57 | $20.80 | 304,200 | — | — |
| 2019-02-04 | $16.61 | $20.85 | 467,700 | — | — |
| 2019-02-01 | $16.55 | $20.78 | 513,300 | — | — |
| 2019-01-31 | $16.71 | $20.98 | 697,100 | — | — |
| 2019-01-30 | $16.32 | $20.49 | 356,000 | — | — |
| 2019-01-29 | $16.57 | $20.80 | 385,400 | — | — |
| 2019-01-28 | $16.50 | $20.72 | 560,800 | — | — |
| 2019-01-25 | $16.48 | $20.69 | 551,700 | — | — |
| 2019-01-24 | $16.10 | $20.21 | 278,300 | — | — |
| 2019-01-23 | $16.13 | $20.25 | 352,000 | — | — |
| 2019-01-22 | $15.90 | $19.96 | 755,300 | — | — |
| 2019-01-18 | $16.50 | $20.72 | 1,223,200 | — | — |
| 2019-01-17 | $16.30 | $20.46 | 1,072,300 | — | — |
| 2019-01-16 | $16.33 | $20.50 | 1,489,200 | — | — |
| 2019-01-15 | $16.28 | $20.44 | 1,274,100 | — | — |
| 2019-01-14 | $16.61 | $20.85 | 806,900 | — | — |
| 2019-01-11 | $16.80 | $21.09 | 623,600 | — | — |
| 2019-01-10 | $16.84 | $21.14 | 975,800 | — | — |
| 2019-01-09 | $16.40 | $20.59 | 1,283,000 | — | — |
| 2019-01-08 | $16.10 | $20.21 | 1,288,200 | — | — |
| 2019-01-07 | $15.39 | $19.32 | 559,500 | — | — |
| 2019-01-04 | $15.04 | $18.88 | 664,100 | — | — |
| 2019-01-03 | $14.53 | $18.24 | 480,800 | — | — |
| 2019-01-02 | $14.85 | $18.64 | 731,400 | — | — |