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
- 2018-05-11 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 | $17.95 | $17.95 | 2,943,300 | — | — |
| 2019-12-30 | $18.16 | $18.16 | 2,290,400 | — | — |
| 2019-12-27 | $18.02 | $18.02 | 4,697,800 | — | — |
| 2019-12-26 | $17.91 | $17.91 | 1,953,500 | — | — |
| 2019-12-24 | $17.69 | $17.69 | 2,397,300 | — | — |
| 2019-12-23 | $17.58 | $17.58 | 3,284,700 | — | — |
| 2019-12-20 | $17.44 | $17.44 | 3,773,300 | — | — |
| 2019-12-19 | $17.29 | $17.29 | 3,735,900 | — | — |
| 2019-12-18 | $17.45 | $17.45 | 4,633,000 | — | — |
| 2019-12-17 | $17.76 | $17.76 | 3,736,200 | — | — |
| 2019-12-16 | $17.37 | $17.37 | 4,106,200 | — | — |
| 2019-12-13 | $16.95 | $16.95 | 7,084,100 | — | — |
| 2019-12-12 | $18.01 | $18.01 | 4,863,800 | — | — |
| 2019-12-11 | $18.21 | $18.21 | 4,139,700 | — | — |
| 2019-12-10 | $17.58 | $17.58 | 5,533,700 | — | — |
| 2019-12-09 | $18.08 | $18.08 | 3,602,400 | — | — |
| 2019-12-06 | $18.68 | $18.68 | 3,260,500 | — | — |
| 2019-12-05 | $18.71 | $18.71 | 3,994,000 | — | — |
| 2019-12-04 | $18.67 | $18.67 | 4,847,400 | — | — |
| 2019-12-03 | $19.25 | $19.25 | 6,085,100 | — | — |
| 2019-12-02 | $20.60 | $20.60 | 4,080,200 | — | — |
| 2019-11-29 | $21.10 | $21.10 | 2,262,500 | — | — |
| 2019-11-27 | $21.61 | $21.61 | 2,463,300 | — | — |
| 2019-11-26 | $21.58 | $21.58 | 8,550,900 | — | — |
| 2019-11-25 | $21.77 | $21.77 | 2,124,200 | — | — |
| 2019-11-22 | $21.77 | $21.77 | 1,480,300 | — | — |
| 2019-11-21 | $21.35 | $21.35 | 2,963,900 | — | — |
| 2019-11-20 | $21.92 | $21.92 | 3,624,800 | — | — |
| 2019-11-19 | $22.49 | $22.49 | 1,723,600 | — | — |
| 2019-11-18 | $22.98 | $22.98 | 2,373,900 | — | — |
| 2019-11-15 | $22.44 | $22.44 | 3,628,600 | — | — |
| 2019-11-14 | $22.40 | $22.40 | 3,418,900 | — | — |
| 2019-11-13 | $24.18 | $24.18 | 5,375,600 | — | — |
| 2019-11-12 | $24.26 | $24.26 | 5,089,500 | — | — |
| 2019-11-11 | $25.35 | $25.35 | 3,926,400 | — | — |
| 2019-11-08 | $25.25 | $25.25 | 3,252,500 | — | — |
| 2019-11-07 | $24.24 | $24.24 | 2,195,300 | — | — |
| 2019-11-06 | $23.25 | $23.25 | 1,927,000 | — | — |
| 2019-11-05 | $24.36 | $24.36 | 1,954,000 | — | — |
| 2019-11-04 | $24.85 | $24.85 | 2,676,800 | — | — |
| 2019-11-01 | $23.26 | $23.26 | 2,602,700 | — | — |
| 2019-10-31 | $22.24 | $22.24 | 1,626,000 | — | — |
| 2019-10-30 | $22.25 | $22.25 | 2,111,200 | — | — |
| 2019-10-29 | $21.84 | $21.84 | 1,146,600 | — | — |
| 2019-10-28 | $22.02 | $22.02 | 1,644,800 | — | — |
| 2019-10-25 | $21.94 | $21.94 | 3,791,100 | — | — |
| 2019-10-24 | $21.83 | $21.83 | 1,957,800 | — | — |
| 2019-10-23 | $21.54 | $21.54 | 1,280,000 | — | — |
| 2019-10-22 | $20.74 | $20.74 | 2,016,300 | — | — |
| 2019-10-21 | $22.01 | $22.01 | 1,750,300 | — | — |
| 2019-10-18 | $21.50 | $21.50 | 3,160,300 | — | — |
| 2019-10-17 | $22.84 | $22.84 | 2,189,800 | — | — |
| 2019-10-16 | $24.05 | $24.05 | 1,767,900 | — | — |
| 2019-10-15 | $23.73 | $23.73 | 1,778,700 | — | — |
| 2019-10-14 | $22.41 | $22.41 | 1,302,900 | — | — |
| 2019-10-11 | $22.34 | $22.34 | 2,045,500 | — | — |
| 2019-10-10 | $21.63 | $21.63 | 2,049,300 | — | — |
| 2019-10-09 | $21.62 | $21.62 | 1,842,600 | — | — |
| 2019-10-08 | $21.62 | $21.62 | 1,913,400 | — | — |
| 2019-10-07 | $22.68 | $22.68 | 1,817,100 | — | — |
| 2019-10-04 | $22.73 | $22.73 | 2,066,900 | — | — |
| 2019-10-03 | $23.52 | $23.52 | 1,868,000 | — | — |
| 2019-10-02 | $23.04 | $23.04 | 1,888,500 | — | — |
| 2019-10-01 | $23.44 | $23.44 | 1,713,800 | — | — |
| 2019-09-30 | $23.64 | $23.64 | 3,191,900 | — | — |
| 2019-09-27 | $23.89 | $23.89 | 4,266,900 | — | — |
| 2019-09-26 | $26.38 | $26.38 | 1,543,800 | — | — |
| 2019-09-25 | $26.61 | $26.61 | 3,005,900 | — | — |
| 2019-09-24 | $26.45 | $26.45 | 3,378,300 | — | — |
| 2019-09-23 | $27.04 | $27.04 | 2,061,800 | — | — |
| 2019-09-20 | $27.88 | $27.88 | 6,222,400 | — | — |
| 2019-09-19 | $27.93 | $27.93 | 5,963,800 | — | — |
| 2019-09-18 | $25.95 | $25.95 | 3,348,500 | — | — |
| 2019-09-17 | $25.12 | $25.12 | 2,458,500 | — | — |
| 2019-09-16 | $23.85 | $23.85 | 1,938,100 | — | — |
| 2019-09-13 | $24.14 | $24.14 | 1,577,800 | — | — |
| 2019-09-12 | $24.18 | $24.18 | 2,426,100 | — | — |
| 2019-09-11 | $23.50 | $23.50 | 2,364,200 | — | — |
| 2019-09-10 | $23.19 | $23.19 | 1,798,700 | — | — |
| 2019-09-09 | $23.96 | $23.96 | 1,810,200 | — | — |
| 2019-09-06 | $24.25 | $24.25 | 2,196,900 | — | — |
| 2019-09-05 | $25.00 | $25.00 | 2,983,500 | — | — |
| 2019-09-04 | $24.61 | $24.61 | 1,475,400 | — | — |
| 2019-09-03 | $24.10 | $24.10 | 2,097,100 | — | — |
| 2019-08-30 | $25.20 | $25.20 | 3,111,500 | — | — |
| 2019-08-29 | $24.51 | $24.51 | 3,056,400 | — | — |
| 2019-08-28 | $23.62 | $23.62 | 2,738,400 | — | — |
| 2019-08-27 | $21.99 | $21.99 | 1,959,100 | — | — |
| 2019-08-26 | $22.81 | $22.81 | 1,437,400 | — | — |
| 2019-08-23 | $22.07 | $22.07 | 1,852,700 | — | — |
| 2019-08-22 | $22.65 | $22.65 | 2,428,700 | — | — |
| 2019-08-21 | $23.75 | $23.75 | 1,818,700 | — | — |
| 2019-08-20 | $23.30 | $23.30 | 2,317,600 | — | — |
| 2019-08-19 | $24.01 | $24.01 | 3,150,500 | — | — |
| 2019-08-16 | $24.29 | $24.29 | 4,853,100 | — | — |
| 2019-08-15 | $23.18 | $23.18 | 6,188,000 | — | — |
| 2019-08-14 | $21.39 | $21.39 | 8,769,200 | — | — |
| 2019-08-13 | $21.33 | $21.33 | 3,773,400 | — | — |
| 2019-08-12 | $20.40 | $20.40 | 1,381,000 | — | — |
| 2019-08-09 | $20.39 | $20.39 | 1,278,700 | — | — |
| 2019-08-08 | $20.60 | $20.60 | 2,210,000 | — | — |
| 2019-08-07 | $20.15 | $20.15 | 1,606,300 | — | — |
| 2019-08-06 | $20.11 | $20.11 | 1,292,900 | — | — |
| 2019-08-05 | $20.35 | $20.35 | 2,015,800 | — | — |
| 2019-08-02 | $21.06 | $21.06 | 1,450,500 | — | — |
| 2019-08-01 | $21.01 | $21.01 | 2,034,700 | — | — |
| 2019-07-31 | $22.67 | $22.67 | 1,373,000 | — | — |
| 2019-07-30 | $22.56 | $22.56 | 1,121,900 | — | — |
| 2019-07-29 | $22.67 | $22.67 | 2,065,000 | — | — |
| 2019-07-26 | $22.00 | $22.00 | 1,265,000 | — | — |
| 2019-07-25 | $22.14 | $22.14 | 805,800 | — | — |
| 2019-07-24 | $22.46 | $22.46 | 1,914,400 | — | — |
| 2019-07-23 | $22.49 | $22.49 | 2,519,400 | — | — |
| 2019-07-22 | $21.43 | $21.43 | 1,384,500 | — | — |
| 2019-07-19 | $21.66 | $21.66 | 2,238,800 | — | — |
| 2019-07-18 | $22.24 | $22.24 | 2,468,000 | — | — |
| 2019-07-17 | $22.87 | $22.87 | 4,086,800 | — | — |
| 2019-07-16 | $24.07 | $24.07 | 2,168,200 | — | — |
| 2019-07-15 | $24.28 | $24.28 | 1,233,100 | — | — |
| 2019-07-12 | $24.10 | $24.10 | 1,205,100 | — | — |
| 2019-07-11 | $23.93 | $23.93 | 1,907,700 | — | — |
| 2019-07-10 | $24.59 | $24.59 | 1,951,900 | — | — |
| 2019-07-09 | $25.40 | $25.40 | 1,766,200 | — | — |
| 2019-07-08 | $24.89 | $24.89 | 2,024,400 | — | — |
| 2019-07-05 | $25.99 | $25.99 | 1,354,200 | — | — |
| 2019-07-03 | $25.92 | $25.92 | 1,521,900 | — | — |
| 2019-07-02 | $25.96 | $25.96 | 2,355,300 | — | — |
| 2019-07-01 | $25.63 | $25.63 | 3,012,400 | — | — |
| 2019-06-28 | $24.71 | $24.71 | 1,326,200 | — | — |
| 2019-06-27 | $24.93 | $24.93 | 1,272,700 | — | — |
| 2019-06-26 | $24.16 | $24.16 | 1,967,300 | — | — |
| 2019-06-25 | $23.40 | $23.40 | 4,164,900 | — | — |
| 2019-06-24 | $25.45 | $25.45 | 2,391,700 | — | — |
| 2019-06-21 | $25.04 | $25.04 | 1,748,200 | — | — |
| 2019-06-20 | $25.04 | $25.04 | 2,248,300 | — | — |
| 2019-06-19 | $25.64 | $25.64 | 2,863,300 | — | — |
| 2019-06-18 | $26.15 | $26.15 | 5,534,700 | — | — |
| 2019-06-17 | $23.87 | $23.87 | 2,968,600 | — | — |
| 2019-06-14 | $23.30 | $23.30 | 2,114,700 | — | — |
| 2019-06-13 | $23.30 | $23.30 | 1,754,500 | — | — |
| 2019-06-12 | $22.86 | $22.86 | 1,093,200 | — | — |
| 2019-06-11 | $23.18 | $23.18 | 1,585,200 | — | — |
| 2019-06-10 | $22.95 | $22.95 | 2,403,600 | — | — |
| 2019-06-07 | $22.02 | $22.02 | 2,459,200 | — | — |
| 2019-06-06 | $21.13 | $21.13 | 1,908,200 | — | — |
| 2019-06-05 | $21.11 | $21.11 | 2,637,100 | — | — |
| 2019-06-04 | $22.06 | $22.06 | 2,539,900 | — | — |
| 2019-06-03 | $20.51 | $20.51 | 2,036,800 | — | — |
| 2019-05-31 | $21.37 | $21.37 | 1,617,700 | — | — |
| 2019-05-30 | $21.85 | $21.85 | 2,108,700 | — | — |
| 2019-05-29 | $21.10 | $21.10 | 1,518,400 | — | — |
| 2019-05-28 | $20.99 | $20.99 | 2,143,100 | — | — |
| 2019-05-24 | $20.85 | $20.85 | 1,998,700 | — | — |
| 2019-05-23 | $20.27 | $20.27 | 2,908,400 | — | — |
| 2019-05-22 | $20.47 | $20.47 | 3,273,600 | — | — |
| 2019-05-21 | $20.68 | $20.68 | 3,116,600 | — | — |
| 2019-05-20 | $19.60 | $19.60 | 5,935,900 | — | — |
| 2019-05-17 | $21.65 | $21.65 | 7,646,100 | — | — |
| 2019-05-16 | $20.97 | $20.97 | 4,561,400 | — | — |
| 2019-05-15 | $21.51 | $21.51 | 3,322,300 | — | — |
| 2019-05-14 | $20.47 | $20.47 | 4,769,700 | — | — |
| 2019-05-13 | $20.05 | $20.05 | 3,912,700 | — | — |
| 2019-05-10 | $21.99 | $21.99 | 2,734,200 | — | — |
| 2019-05-09 | $22.58 | $22.58 | 3,921,600 | — | — |
| 2019-05-08 | $22.13 | $22.13 | 2,557,900 | — | — |
| 2019-05-07 | $21.85 | $21.85 | 3,971,200 | — | — |
| 2019-05-06 | $22.88 | $22.88 | 4,065,000 | — | — |
| 2019-05-03 | $23.84 | $23.84 | 2,385,900 | — | — |
| 2019-05-02 | $22.89 | $22.89 | 2,552,800 | — | — |
| 2019-05-01 | $22.91 | $22.91 | 2,918,900 | — | — |
| 2019-04-30 | $23.89 | $23.89 | 4,163,800 | — | — |
| 2019-04-29 | $23.06 | $23.06 | 1,908,400 | — | — |
| 2019-04-26 | $22.89 | $22.89 | 2,917,600 | — | — |
| 2019-04-25 | $22.96 | $22.96 | 3,355,500 | — | — |
| 2019-04-24 | $22.95 | $22.95 | 2,578,300 | — | — |
| 2019-04-23 | $22.66 | $22.66 | 2,463,900 | — | — |
| 2019-04-22 | $22.38 | $22.38 | 2,982,900 | — | — |
| 2019-04-18 | $22.94 | $22.94 | 3,297,900 | — | — |
| 2019-04-17 | $22.02 | $22.02 | 3,804,800 | — | — |
| 2019-04-16 | $22.51 | $22.51 | 4,435,400 | — | — |
| 2019-04-15 | $22.25 | $22.25 | 4,004,400 | — | — |
| 2019-04-12 | $23.01 | $23.01 | 6,019,700 | — | — |
| 2019-04-11 | $22.77 | $22.77 | 8,984,400 | — | — |
| 2019-04-10 | $23.21 | $23.21 | 18,379,200 | — | — |
| 2019-04-09 | $24.33 | $24.33 | 6,079,400 | — | — |
| 2019-04-08 | $25.23 | $25.23 | 3,011,800 | — | — |
| 2019-04-05 | $25.99 | $25.99 | 3,061,000 | — | — |
| 2019-04-04 | $25.74 | $25.74 | 6,570,900 | — | — |
| 2019-04-03 | $27.04 | $27.04 | 4,178,100 | — | — |
| 2019-04-02 | $27.70 | $27.70 | 2,698,200 | — | — |
| 2019-04-01 | $29.30 | $29.30 | 3,550,100 | — | — |
| 2019-03-29 | $28.13 | $28.13 | 4,365,300 | — | — |
| 2019-03-28 | $26.96 | $26.96 | 1,838,200 | — | — |
| 2019-03-27 | $26.11 | $26.11 | 1,601,400 | — | — |
| 2019-03-26 | $25.81 | $25.81 | 2,186,300 | — | — |
| 2019-03-25 | $25.87 | $25.87 | 3,336,600 | — | — |
| 2019-03-22 | $25.03 | $25.03 | 5,474,100 | — | — |
| 2019-03-21 | $27.99 | $27.99 | 1,602,900 | — | — |
| 2019-03-20 | $27.73 | $27.73 | 2,830,400 | — | — |
| 2019-03-19 | $28.02 | $28.02 | 3,305,000 | — | — |
| 2019-03-18 | $27.83 | $27.83 | 4,100,200 | — | — |
| 2019-03-15 | $26.71 | $26.71 | 6,388,900 | — | — |
| 2019-03-14 | $24.47 | $24.47 | 3,599,000 | — | — |
| 2019-03-13 | $25.10 | $25.10 | 3,011,500 | — | — |
| 2019-03-12 | $26.10 | $26.10 | 3,825,400 | — | — |
| 2019-03-11 | $25.46 | $25.46 | 4,322,700 | — | — |
| 2019-03-08 | $24.14 | $24.14 | 7,628,900 | — | — |
| 2019-03-07 | $25.22 | $25.22 | 8,474,500 | — | — |
| 2019-03-06 | $27.32 | $27.32 | 12,711,100 | — | — |
| 2019-03-05 | $29.96 | $29.96 | 21,982,800 | — | — |
| 2019-03-04 | $24.56 | $24.56 | 6,706,600 | — | — |
| 2019-03-01 | $25.21 | $25.21 | 3,451,200 | — | — |
| 2019-02-28 | $25.84 | $25.84 | 2,112,700 | — | — |
| 2019-02-27 | $25.79 | $25.79 | 2,411,200 | — | — |
| 2019-02-26 | $25.47 | $25.47 | 3,165,000 | — | — |
| 2019-02-25 | $24.87 | $24.87 | 6,188,400 | — | — |
| 2019-02-22 | $23.75 | $23.75 | 6,208,600 | — | — |
| 2019-02-21 | $21.26 | $21.26 | 3,104,100 | — | — |
| 2019-02-20 | $22.00 | $22.00 | 5,376,800 | — | — |
| 2019-02-19 | $20.05 | $20.05 | 2,654,800 | — | — |
| 2019-02-15 | $19.44 | $19.44 | 1,156,900 | — | — |
| 2019-02-14 | $19.80 | $19.80 | 1,414,100 | — | — |
| 2019-02-13 | $19.38 | $19.38 | 2,341,300 | — | — |
| 2019-02-12 | $20.00 | $20.00 | 2,132,600 | — | — |
| 2019-02-11 | $19.36 | $19.36 | 1,202,300 | — | — |
| 2019-02-08 | $19.20 | $19.20 | 1,496,700 | — | — |
| 2019-02-07 | $18.84 | $18.84 | 1,982,800 | — | — |
| 2019-02-06 | $19.43 | $19.43 | 1,433,300 | — | — |
| 2019-02-05 | $20.00 | $20.00 | 1,248,400 | — | — |
| 2019-02-04 | $19.74 | $19.74 | 1,728,300 | — | — |
| 2019-02-01 | $19.67 | $19.67 | 3,034,700 | — | — |
| 2019-01-31 | $20.98 | $20.98 | 2,610,300 | — | — |
| 2019-01-30 | $19.89 | $19.89 | 1,873,300 | — | — |
| 2019-01-29 | $20.09 | $20.09 | 3,291,900 | — | — |
| 2019-01-28 | $20.95 | $20.95 | 3,544,600 | — | — |
| 2019-01-25 | $22.37 | $22.37 | 4,736,100 | — | — |
| 2019-01-24 | $20.08 | $20.08 | 1,684,200 | — | — |
| 2019-01-23 | $19.95 | $19.95 | 1,443,000 | — | — |
| 2019-01-22 | $19.88 | $19.88 | 1,864,600 | — | — |
| 2019-01-18 | $20.31 | $20.31 | 1,816,900 | — | — |
| 2019-01-17 | $19.71 | $19.71 | 962,200 | — | — |
| 2019-01-16 | $19.05 | $19.05 | 1,221,200 | — | — |
| 2019-01-15 | $19.07 | $19.07 | 1,229,200 | — | — |
| 2019-01-14 | $18.61 | $18.61 | 2,423,800 | — | — |
| 2019-01-11 | $20.20 | $20.20 | 2,355,800 | — | — |
| 2019-01-10 | $19.96 | $19.96 | 2,663,600 | — | — |
| 2019-01-09 | $19.45 | $19.45 | 3,802,900 | — | — |
| 2019-01-08 | $18.14 | $18.14 | 4,326,200 | — | — |
| 2019-01-07 | $18.50 | $18.50 | 2,116,800 | — | — |
| 2019-01-04 | $17.11 | $17.11 | 2,690,900 | — | — |
| 2019-01-03 | $15.67 | $15.67 | 991,300 | — | — |
| 2019-01-02 | $15.77 | $15.77 | 1,157,800 | — | — |