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
- 2005-02-14 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 | $24.16 | $36.08 | 1,155,700 | — | — |
| 2019-12-30 | $24.11 | $36.01 | 769,300 | — | — |
| 2019-12-27 | $24.22 | $36.17 | 689,800 | — | — |
| 2019-12-26 | $24.53 | $36.64 | 645,100 | — | — |
| 2019-12-24 | $24.52 | $36.62 | 349,700 | — | — |
| 2019-12-23 | $24.50 | $36.59 | 907,100 | — | — |
| 2019-12-20 | $24.13 | $36.04 | 3,086,500 | — | — |
| 2019-12-19 | $24.75 | $36.96 | 2,002,500 | — | — |
| 2019-12-18 | $24.75 | $36.96 | 2,822,700 | — | — |
| 2019-12-17 | $24.12 | $36.02 | 1,152,800 | — | — |
| 2019-12-16 | $23.92 | $35.72 | 1,313,200 | — | — |
| 2019-12-13 | $24.01 | $35.86 | 1,805,500 | — | — |
| 2019-12-12 | $24.61 | $36.76 | 3,453,600 | — | — |
| 2019-12-11 | $23.36 | $34.64 | 1,235,800 | — | — |
| 2019-12-10 | $22.95 | $34.04 | 2,133,000 | — | — |
| 2019-12-09 | $23.32 | $34.59 | 2,153,000 | — | — |
| 2019-12-06 | $22.82 | $33.84 | 1,883,500 | — | — |
| 2019-12-05 | $22.34 | $33.13 | 1,839,900 | — | — |
| 2019-12-04 | $21.99 | $32.61 | 1,545,100 | — | — |
| 2019-12-03 | $21.90 | $32.48 | 1,999,100 | — | — |
| 2019-12-02 | $22.61 | $33.53 | 1,436,100 | — | — |
| 2019-11-29 | $22.62 | $33.55 | 797,400 | — | — |
| 2019-11-27 | $23.20 | $34.41 | 766,000 | — | — |
| 2019-11-26 | $23.33 | $34.60 | 1,111,500 | — | — |
| 2019-11-25 | $23.41 | $34.72 | 1,332,900 | — | — |
| 2019-11-22 | $23.25 | $34.48 | 1,113,500 | — | — |
| 2019-11-21 | $23.14 | $34.32 | 1,630,000 | — | — |
| 2019-11-20 | $22.72 | $33.70 | 2,178,500 | — | — |
| 2019-11-19 | $23.47 | $34.81 | 1,864,300 | — | — |
| 2019-11-18 | $23.55 | $34.93 | 2,708,400 | — | — |
| 2019-11-15 | $23.21 | $34.42 | 1,497,800 | — | — |
| 2019-11-14 | $23.14 | $34.32 | 1,451,100 | — | — |
| 2019-11-13 | $22.63 | $33.56 | 1,874,900 | — | — |
| 2019-11-12 | $23.11 | $34.27 | 1,093,600 | — | — |
| 2019-11-11 | $23.49 | $34.84 | 894,400 | — | — |
| 2019-11-08 | $23.48 | $34.82 | 1,428,400 | — | — |
| 2019-11-07 | $23.70 | $35.15 | 1,653,200 | — | — |
| 2019-11-06 | $23.22 | $34.44 | 1,668,300 | — | — |
| 2019-11-05 | $23.48 | $34.82 | 2,458,900 | — | — |
| 2019-11-04 | $23.41 | $34.72 | 1,497,400 | — | — |
| 2019-11-01 | $22.85 | $33.89 | 1,523,600 | — | — |
| 2019-10-31 | $22.13 | $32.82 | 1,835,100 | — | — |
| 2019-10-30 | $22.52 | $33.40 | 1,904,200 | — | — |
| 2019-10-29 | $22.64 | $33.58 | 2,398,600 | — | — |
| 2019-10-28 | $22.71 | $33.68 | 3,393,900 | — | — |
| 2019-10-25 | $23.28 | $34.53 | 5,302,200 | — | — |
| 2019-10-24 | $23.50 | $34.85 | 3,232,500 | — | — |
| 2019-10-23 | $23.30 | $34.56 | 1,300,400 | — | — |
| 2019-10-22 | $23.33 | $34.60 | 1,903,000 | — | — |
| 2019-10-21 | $23.25 | $34.48 | 1,662,900 | — | — |
| 2019-10-18 | $23.24 | $34.47 | 1,748,000 | — | — |
| 2019-10-17 | $22.80 | $33.81 | 1,107,500 | — | — |
| 2019-10-16 | $22.79 | $33.80 | 2,416,700 | — | — |
| 2019-10-15 | $23.00 | $34.11 | 1,708,200 | — | — |
| 2019-10-14 | $22.70 | $33.67 | 1,392,700 | — | — |
| 2019-10-11 | $23.42 | $34.73 | 2,919,700 | — | — |
| 2019-10-10 | $22.06 | $32.72 | 1,370,800 | — | — |
| 2019-10-09 | $21.61 | $32.05 | 1,481,200 | — | — |
| 2019-10-08 | $21.47 | $31.84 | 1,453,300 | — | — |
| 2019-10-07 | $21.91 | $32.49 | 1,070,400 | — | — |
| 2019-10-04 | $22.13 | $32.82 | 1,887,200 | — | — |
| 2019-10-03 | $22.22 | $32.95 | 1,402,000 | — | — |
| 2019-10-02 | $22.02 | $32.66 | 2,799,300 | — | — |
| 2019-10-01 | $22.46 | $33.31 | 1,383,200 | — | — |
| 2019-09-30 | $23.26 | $34.50 | 1,703,500 | — | — |
| 2019-09-27 | $22.91 | $33.98 | 2,052,100 | — | — |
| 2019-09-26 | $23.01 | $34.13 | 1,592,300 | — | — |
| 2019-09-25 | $23.09 | $34.24 | 2,134,200 | — | — |
| 2019-09-24 | $22.49 | $33.35 | 2,850,500 | — | — |
| 2019-09-23 | $22.95 | $34.04 | 2,254,200 | — | — |
| 2019-09-20 | $22.49 | $33.35 | 2,122,700 | — | — |
| 2019-09-19 | $22.79 | $33.80 | 1,784,400 | — | — |
| 2019-09-18 | $22.57 | $33.47 | 2,019,200 | — | — |
| 2019-09-17 | $22.56 | $33.46 | 3,101,000 | — | — |
| 2019-09-16 | $23.30 | $34.56 | 2,335,000 | — | — |
| 2019-09-13 | $23.46 | $34.79 | 2,272,500 | — | — |
| 2019-09-12 | $22.88 | $33.93 | 3,483,800 | — | — |
| 2019-09-11 | $23.00 | $33.87 | 3,135,200 | — | — |
| 2019-09-10 | $22.75 | $33.50 | 4,026,400 | — | — |
| 2019-09-09 | $22.38 | $32.96 | 4,086,500 | — | — |
| 2019-09-06 | $21.15 | $31.14 | 2,199,000 | — | — |
| 2019-09-05 | $20.58 | $30.31 | 2,614,400 | — | — |
| 2019-09-04 | $20.14 | $29.66 | 1,658,400 | — | — |
| 2019-09-03 | $19.51 | $28.73 | 1,484,200 | — | — |
| 2019-08-30 | $19.92 | $29.33 | 1,950,200 | — | — |
| 2019-08-29 | $19.61 | $28.88 | 1,866,100 | — | — |
| 2019-08-28 | $19.07 | $28.08 | 1,578,600 | — | — |
| 2019-08-27 | $18.69 | $27.52 | 2,153,100 | — | — |
| 2019-08-26 | $18.89 | $27.82 | 1,830,800 | — | — |
| 2019-08-23 | $18.74 | $27.60 | 2,755,900 | — | — |
| 2019-08-22 | $19.36 | $28.51 | 1,861,400 | — | — |
| 2019-08-21 | $19.46 | $28.66 | 1,992,300 | — | — |
| 2019-08-20 | $19.33 | $28.46 | 1,741,000 | — | — |
| 2019-08-19 | $19.79 | $29.14 | 1,789,500 | — | — |
| 2019-08-16 | $19.51 | $28.73 | 3,096,100 | — | — |
| 2019-08-15 | $18.78 | $27.65 | 3,040,100 | — | — |
| 2019-08-14 | $18.97 | $27.93 | 3,531,100 | — | — |
| 2019-08-13 | $19.90 | $29.30 | 2,388,600 | — | — |
| 2019-08-12 | $19.48 | $28.69 | 2,113,200 | — | — |
| 2019-08-09 | $20.20 | $29.75 | 2,613,700 | — | — |
| 2019-08-08 | $21.37 | $31.47 | 6,854,100 | — | — |
| 2019-08-07 | $18.27 | $26.90 | 3,102,900 | — | — |
| 2019-08-06 | $18.65 | $27.46 | 3,000,600 | — | — |
| 2019-08-05 | $18.55 | $27.32 | 1,980,000 | — | — |
| 2019-08-02 | $19.12 | $28.16 | 1,923,600 | — | — |
| 2019-08-01 | $19.83 | $29.20 | 3,323,000 | — | — |
| 2019-07-31 | $20.55 | $30.26 | 2,786,300 | — | — |
| 2019-07-30 | $20.55 | $30.26 | 4,545,000 | — | — |
| 2019-07-29 | $20.10 | $29.60 | 3,726,000 | — | — |
| 2019-07-26 | $20.57 | $30.29 | 1,914,900 | — | — |
| 2019-07-25 | $20.99 | $30.91 | 3,020,700 | — | — |
| 2019-07-24 | $21.75 | $32.03 | 1,926,300 | — | — |
| 2019-07-23 | $21.01 | $30.94 | 2,306,800 | — | — |
| 2019-07-22 | $20.59 | $30.32 | 1,914,000 | — | — |
| 2019-07-19 | $20.73 | $30.53 | 2,208,600 | — | — |
| 2019-07-18 | $20.43 | $30.08 | 1,638,700 | — | — |
| 2019-07-17 | $20.29 | $29.88 | 1,276,900 | — | — |
| 2019-07-16 | $20.50 | $30.19 | 1,980,000 | — | — |
| 2019-07-15 | $20.23 | $29.79 | 1,303,200 | — | — |
| 2019-07-12 | $20.33 | $29.94 | 1,939,700 | — | — |
| 2019-07-11 | $19.60 | $28.86 | 2,362,300 | — | — |
| 2019-07-10 | $19.48 | $28.69 | 2,343,900 | — | — |
| 2019-07-09 | $19.34 | $28.48 | 2,518,300 | — | — |
| 2019-07-08 | $19.39 | $28.55 | 3,146,900 | — | — |
| 2019-07-05 | $20.48 | $30.16 | 1,039,400 | — | — |
| 2019-07-03 | $20.56 | $30.28 | 831,400 | — | — |
| 2019-07-02 | $20.43 | $30.08 | 2,312,200 | — | — |
| 2019-07-01 | $20.97 | $30.88 | 2,612,900 | — | — |
| 2019-06-28 | $20.44 | $30.10 | 3,492,700 | — | — |
| 2019-06-27 | $20.14 | $29.66 | 2,554,900 | — | — |
| 2019-06-26 | $19.89 | $29.29 | 1,880,400 | — | — |
| 2019-06-25 | $19.45 | $28.64 | 1,408,300 | — | — |
| 2019-06-24 | $19.35 | $28.49 | 1,953,700 | — | — |
| 2019-06-21 | $19.63 | $28.91 | 3,577,200 | — | — |
| 2019-06-20 | $19.30 | $28.42 | 1,208,700 | — | — |
| 2019-06-19 | $19.08 | $28.10 | 2,063,200 | — | — |
| 2019-06-18 | $19.12 | $28.16 | 2,080,500 | — | — |
| 2019-06-17 | $18.60 | $27.39 | 1,403,600 | — | — |
| 2019-06-14 | $19.03 | $28.02 | 1,402,900 | — | — |
| 2019-06-13 | $19.34 | $28.48 | 1,773,300 | — | — |
| 2019-06-12 | $18.96 | $27.68 | 1,264,600 | — | — |
| 2019-06-11 | $19.22 | $28.06 | 1,846,500 | — | — |
| 2019-06-10 | $18.96 | $27.68 | 1,512,400 | — | — |
| 2019-06-07 | $18.81 | $27.46 | 1,862,200 | — | — |
| 2019-06-06 | $18.99 | $27.72 | 2,084,200 | — | — |
| 2019-06-05 | $19.05 | $27.81 | 1,594,000 | — | — |
| 2019-06-04 | $19.24 | $28.09 | 3,017,300 | — | — |
| 2019-06-03 | $18.08 | $26.40 | 2,907,900 | — | — |
| 2019-05-31 | $17.37 | $25.36 | 4,278,700 | — | — |
| 2019-05-30 | $18.23 | $26.61 | 2,701,400 | — | — |
| 2019-05-29 | $18.20 | $26.57 | 3,570,500 | — | — |
| 2019-05-28 | $18.53 | $27.05 | 2,288,800 | — | — |
| 2019-05-24 | $18.80 | $27.45 | 3,251,100 | — | — |
| 2019-05-23 | $18.96 | $27.68 | 3,396,200 | — | — |
| 2019-05-22 | $19.89 | $29.04 | 2,973,100 | — | — |
| 2019-05-21 | $20.03 | $29.24 | 3,354,800 | — | — |
| 2019-05-20 | $19.64 | $28.67 | 3,401,800 | — | — |
| 2019-05-17 | $20.21 | $29.50 | 3,474,900 | — | — |
| 2019-05-16 | $20.46 | $29.87 | 3,247,700 | — | — |
| 2019-05-15 | $20.35 | $29.71 | 2,462,600 | — | — |
| 2019-05-14 | $20.20 | $29.49 | 2,255,800 | — | — |
| 2019-05-13 | $19.72 | $28.79 | 2,637,800 | — | — |
| 2019-05-10 | $20.51 | $29.94 | 4,363,700 | — | — |
| 2019-05-09 | $19.95 | $29.13 | 2,248,200 | — | — |
| 2019-05-08 | $20.20 | $29.49 | 2,345,400 | — | — |
| 2019-05-07 | $20.50 | $29.93 | 3,905,700 | — | — |
| 2019-05-06 | $20.92 | $30.54 | 2,479,900 | — | — |
| 2019-05-03 | $21.58 | $31.50 | 2,784,100 | — | — |
| 2019-05-02 | $20.92 | $30.54 | 3,294,000 | — | — |
| 2019-05-01 | $21.15 | $30.88 | 6,486,300 | — | — |
| 2019-04-30 | $22.24 | $32.47 | 3,537,700 | — | — |
| 2019-04-29 | $23.09 | $33.71 | 2,179,300 | — | — |
| 2019-04-26 | $23.24 | $33.93 | 2,696,600 | — | — |
| 2019-04-25 | $22.76 | $33.23 | 2,471,900 | — | — |
| 2019-04-24 | $23.52 | $34.34 | 1,598,300 | — | — |
| 2019-04-23 | $24.20 | $35.33 | 2,692,200 | — | — |
| 2019-04-22 | $24.23 | $35.37 | 1,569,200 | — | — |
| 2019-04-18 | $24.79 | $36.19 | 1,757,600 | — | — |
| 2019-04-17 | $24.81 | $36.22 | 3,105,700 | — | — |
| 2019-04-16 | $24.94 | $36.41 | 1,697,400 | — | — |
| 2019-04-15 | $24.51 | $35.78 | 3,273,600 | — | — |
| 2019-04-12 | $24.75 | $36.13 | 2,280,500 | — | — |
| 2019-04-11 | $24.05 | $35.11 | 1,796,000 | — | — |
| 2019-04-10 | $23.93 | $34.94 | 1,869,600 | — | — |
| 2019-04-09 | $23.69 | $34.59 | 2,763,500 | — | — |
| 2019-04-08 | $24.13 | $35.23 | 2,024,400 | — | — |
| 2019-04-05 | $24.09 | $35.17 | 1,867,900 | — | — |
| 2019-04-04 | $24.33 | $35.52 | 2,999,500 | — | — |
| 2019-04-03 | $24.09 | $35.17 | 4,090,700 | — | — |
| 2019-04-02 | $22.97 | $33.53 | 2,184,200 | — | — |
| 2019-04-01 | $23.14 | $33.78 | 2,659,900 | — | — |
| 2019-03-29 | $22.49 | $32.83 | 2,759,600 | — | — |
| 2019-03-28 | $21.90 | $31.97 | 2,521,800 | — | — |
| 2019-03-27 | $21.42 | $31.27 | 2,867,200 | — | — |
| 2019-03-26 | $21.34 | $31.15 | 2,002,800 | — | — |
| 2019-03-25 | $21.35 | $31.17 | 2,539,100 | — | — |
| 2019-03-22 | $21.69 | $31.67 | 2,247,800 | — | — |
| 2019-03-21 | $22.88 | $33.40 | 2,666,200 | — | — |
| 2019-03-20 | $22.33 | $32.60 | 2,208,100 | — | — |
| 2019-03-19 | $22.17 | $32.37 | 2,978,100 | — | — |
| 2019-03-18 | $22.45 | $32.78 | 3,850,100 | — | — |
| 2019-03-15 | $23.14 | $33.78 | 5,489,100 | — | — |
| 2019-03-14 | $23.46 | $34.25 | 3,280,600 | — | — |
| 2019-03-13 | $24.42 | $35.41 | 2,296,100 | — | — |
| 2019-03-12 | $24.08 | $34.92 | 2,056,600 | — | — |
| 2019-03-11 | $23.91 | $34.67 | 2,188,000 | — | — |
| 2019-03-08 | $23.35 | $33.86 | 2,769,100 | — | — |
| 2019-03-07 | $23.69 | $34.35 | 2,756,700 | — | — |
| 2019-03-06 | $24.25 | $35.17 | 1,862,200 | — | — |
| 2019-03-05 | $24.11 | $34.96 | 1,941,900 | — | — |
| 2019-03-04 | $24.46 | $35.47 | 2,649,700 | — | — |
| 2019-03-01 | $24.91 | $36.12 | 3,184,100 | — | — |
| 2019-02-28 | $24.79 | $35.95 | 3,134,500 | — | — |
| 2019-02-27 | $24.86 | $36.05 | 2,428,400 | — | — |
| 2019-02-26 | $24.71 | $35.83 | 2,041,500 | — | — |
| 2019-02-25 | $24.91 | $36.12 | 2,158,800 | — | — |
| 2019-02-22 | $24.82 | $35.99 | 3,494,600 | — | — |
| 2019-02-21 | $24.25 | $35.17 | 1,753,500 | — | — |
| 2019-02-20 | $24.59 | $35.66 | 3,563,900 | — | — |
| 2019-02-19 | $23.89 | $34.64 | 2,702,400 | — | — |
| 2019-02-15 | $23.36 | $33.88 | 3,482,400 | — | — |
| 2019-02-14 | $22.96 | $33.30 | 2,037,400 | — | — |
| 2019-02-13 | $22.59 | $32.76 | 4,146,500 | — | — |
| 2019-02-12 | $22.99 | $33.34 | 4,972,700 | — | — |
| 2019-02-11 | $22.22 | $32.22 | 5,500,600 | — | — |
| 2019-02-08 | $21.81 | $31.63 | 2,686,500 | — | — |
| 2019-02-07 | $21.87 | $31.72 | 2,506,700 | — | — |
| 2019-02-06 | $22.66 | $32.86 | 1,476,500 | — | — |
| 2019-02-05 | $22.77 | $33.02 | 2,151,000 | — | — |
| 2019-02-04 | $22.51 | $32.64 | 1,585,200 | — | — |
| 2019-02-01 | $22.43 | $32.53 | 2,090,800 | — | — |
| 2019-01-31 | $21.97 | $31.86 | 3,420,900 | — | — |
| 2019-01-30 | $22.79 | $33.05 | 3,004,700 | — | — |
| 2019-01-29 | $21.72 | $31.50 | 1,272,000 | — | — |
| 2019-01-28 | $21.48 | $31.15 | 2,116,400 | — | — |
| 2019-01-25 | $21.73 | $31.51 | 3,126,800 | — | — |
| 2019-01-24 | $20.61 | $29.89 | 2,472,600 | — | — |
| 2019-01-23 | $20.68 | $29.99 | 2,130,300 | — | — |
| 2019-01-22 | $21.10 | $30.60 | 3,426,600 | — | — |
| 2019-01-18 | $22.03 | $31.95 | 3,330,300 | — | — |
| 2019-01-17 | $21.56 | $31.27 | 2,126,400 | — | — |
| 2019-01-16 | $21.11 | $30.61 | 1,927,100 | — | — |
| 2019-01-15 | $20.80 | $30.16 | 1,475,700 | — | — |
| 2019-01-14 | $21.01 | $30.47 | 2,212,000 | — | — |
| 2019-01-11 | $21.24 | $30.80 | 2,128,600 | — | — |
| 2019-01-10 | $21.53 | $31.22 | 2,358,800 | — | — |
| 2019-01-09 | $21.08 | $30.57 | 4,175,000 | — | — |
| 2019-01-08 | $20.84 | $30.22 | 2,758,800 | — | — |
| 2019-01-07 | $20.72 | $30.05 | 2,808,700 | — | — |
| 2019-01-04 | $21.06 | $30.54 | 4,309,400 | — | — |
| 2019-01-03 | $19.38 | $28.10 | 1,852,000 | — | — |
| 2019-01-02 | $19.76 | $28.66 | 2,049,500 | — | — |