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
- 2016-11-01 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 | $23.60 | $24.36 | 1,945,177 | — | — |
| 2019-12-30 | $23.67 | $24.44 | 1,906,187 | — | — |
| 2019-12-27 | $23.88 | $24.65 | 5,160,058 | — | — |
| 2019-12-26 | $23.93 | $24.70 | 5,644,494 | — | — |
| 2019-12-24 | $24.01 | $24.79 | 729,588 | — | — |
| 2019-12-23 | $24.18 | $24.96 | 4,470,373 | — | — |
| 2019-12-20 | $24.07 | $24.85 | 8,422,536 | — | — |
| 2019-12-19 | $23.77 | $24.54 | 6,282,802 | — | — |
| 2019-12-18 | $23.60 | $24.36 | 5,627,542 | — | — |
| 2019-12-17 | $24.14 | $24.92 | 3,500,327 | — | — |
| 2019-12-16 | $24.39 | $25.17 | 5,156,146 | — | — |
| 2019-12-13 | $24.27 | $25.05 | 2,813,902 | — | — |
| 2019-12-12 | $24.25 | $25.03 | 3,813,026 | — | — |
| 2019-12-11 | $23.95 | $24.72 | 2,124,607 | — | — |
| 2019-12-10 | $23.78 | $24.55 | 3,384,532 | — | — |
| 2019-12-09 | $23.61 | $24.37 | 2,152,774 | — | — |
| 2019-12-06 | $23.79 | $24.56 | 2,876,754 | — | — |
| 2019-12-05 | $23.37 | $24.13 | 2,245,618 | — | — |
| 2019-12-04 | $23.25 | $24.00 | 3,382,185 | — | — |
| 2019-12-03 | $23.54 | $24.30 | 4,009,800 | — | — |
| 2019-12-02 | $23.44 | $24.19 | 2,810,642 | — | — |
| 2019-11-29 | $23.74 | $24.51 | 3,044,970 | — | — |
| 2019-11-27 | $23.97 | $24.75 | 2,330,639 | — | — |
| 2019-11-26 | $24.00 | $24.77 | 4,682,534 | — | — |
| 2019-11-25 | $23.74 | $24.51 | 2,692,238 | — | — |
| 2019-11-22 | $23.43 | $24.18 | 3,649,766 | — | — |
| 2019-11-21 | $23.47 | $24.23 | 2,869,582 | — | — |
| 2019-11-20 | $23.64 | $24.41 | 5,032,397 | — | — |
| 2019-11-19 | $23.78 | $24.55 | 4,696,617 | — | — |
| 2019-11-18 | $23.82 | $24.59 | 5,946,240 | — | — |
| 2019-11-15 | $23.67 | $24.43 | 6,473,708 | — | — |
| 2019-11-14 | $23.17 | $23.92 | 5,079,732 | — | — |
| 2019-11-13 | $22.62 | $23.35 | 2,188,894 | — | — |
| 2019-11-12 | $22.62 | $23.35 | 3,977,330 | — | — |
| 2019-11-11 | $22.63 | $23.36 | 4,136,810 | — | — |
| 2019-11-08 | $22.22 | $22.93 | 2,696,150 | — | — |
| 2019-11-07 | $22.17 | $22.89 | 3,918,129 | — | — |
| 2019-11-06 | $22.58 | $23.29 | 4,750,863 | — | — |
| 2019-11-05 | $22.63 | $23.34 | 8,143,480 | — | — |
| 2019-11-04 | $22.07 | $22.77 | 5,615,937 | — | — |
| 2019-11-01 | $21.89 | $22.58 | 5,168,534 | — | — |
| 2019-10-31 | $21.07 | $21.73 | 2,649,076 | — | — |
| 2019-10-30 | $21.11 | $21.78 | 2,438,871 | — | — |
| 2019-10-29 | $21.23 | $21.90 | 2,489,206 | — | — |
| 2019-10-28 | $21.21 | $21.88 | 3,943,296 | — | — |
| 2019-10-25 | $21.20 | $21.87 | 2,305,863 | — | — |
| 2019-10-24 | $21.04 | $21.70 | 3,025,802 | — | — |
| 2019-10-23 | $20.89 | $21.55 | 3,296,512 | — | — |
| 2019-10-22 | $20.77 | $21.42 | 2,147,558 | — | — |
| 2019-10-21 | $20.74 | $21.39 | 3,185,020 | — | — |
| 2019-10-18 | $20.71 | $21.37 | 3,921,519 | — | — |
| 2019-10-17 | $21.24 | $21.91 | 3,029,714 | — | — |
| 2019-10-16 | $21.10 | $21.76 | 3,750,826 | — | — |
| 2019-10-15 | $21.37 | $22.04 | 4,238,391 | — | — |
| 2019-10-14 | $20.58 | $21.23 | 2,852,109 | — | — |
| 2019-10-11 | $20.28 | $20.92 | 3,260,522 | — | — |
| 2019-10-10 | $19.95 | $20.58 | 2,275,480 | — | — |
| 2019-10-09 | $19.62 | $20.24 | 2,302,342 | — | — |
| 2019-10-08 | $19.07 | $19.67 | 4,579,387 | — | — |
| 2019-10-07 | $18.98 | $19.58 | 3,818,242 | — | — |
| 2019-10-04 | $18.78 | $19.37 | 2,934,652 | — | — |
| 2019-10-03 | $18.60 | $19.18 | 3,688,364 | — | — |
| 2019-10-02 | $18.56 | $19.14 | 5,278,722 | — | — |
| 2019-10-01 | $19.37 | $19.98 | 6,737,898 | — | — |
| 2019-09-30 | $19.94 | $20.57 | 6,057,862 | — | — |
| 2019-09-27 | $20.02 | $20.65 | 3,254,654 | — | — |
| 2019-09-26 | $20.17 | $20.81 | 2,904,008 | — | — |
| 2019-09-25 | $20.31 | $20.96 | 5,295,935 | — | — |
| 2019-09-24 | $20.35 | $20.99 | 4,352,491 | — | — |
| 2019-09-23 | $20.53 | $21.18 | 5,208,828 | — | — |
| 2019-09-20 | $20.49 | $21.14 | 7,737,284 | — | — |
| 2019-09-19 | $20.81 | $21.47 | 3,695,145 | — | — |
| 2019-09-18 | $20.94 | $21.60 | 4,099,385 | — | — |
| 2019-09-17 | $20.89 | $21.55 | 3,738,698 | — | — |
| 2019-09-16 | $20.86 | $21.52 | 2,692,499 | — | — |
| 2019-09-13 | $20.77 | $21.43 | 3,226,357 | — | — |
| 2019-09-12 | $20.72 | $21.37 | 2,922,003 | — | — |
| 2019-09-11 | $20.62 | $21.27 | 3,946,165 | — | — |
| 2019-09-10 | $20.48 | $21.13 | 3,136,511 | — | — |
| 2019-09-09 | $20.17 | $20.81 | 3,990,631 | — | — |
| 2019-09-06 | $19.93 | $20.56 | 3,818,242 | — | — |
| 2019-09-05 | $19.95 | $20.58 | 4,507,798 | — | — |
| 2019-09-04 | $19.92 | $20.55 | 3,257,522 | — | — |
| 2019-09-03 | $19.92 | $20.55 | 3,875,488 | — | — |
| 2019-08-30 | $19.82 | $20.44 | 3,953,598 | — | — |
| 2019-08-29 | $19.79 | $20.42 | 3,608,038 | — | — |
| 2019-08-28 | $19.50 | $20.12 | 8,820,256 | — | — |
| 2019-08-27 | $19.31 | $19.92 | 11,972,546 | — | — |
| 2019-08-26 | $19.21 | $19.82 | 9,535,109 | — | — |
| 2019-08-23 | $18.64 | $19.23 | 10,181,371 | — | — |
| 2019-08-22 | $19.25 | $19.86 | 2,081,575 | — | — |
| 2019-08-21 | $19.33 | $19.93 | 1,889,887 | — | — |
| 2019-08-20 | $19.35 | $19.96 | 2,230,753 | — | — |
| 2019-08-19 | $19.19 | $19.80 | 3,646,766 | — | — |
| 2019-08-16 | $19.05 | $19.65 | 2,415,921 | — | — |
| 2019-08-15 | $18.84 | $19.44 | 3,766,474 | — | — |
| 2019-08-14 | $19.00 | $19.59 | 4,019,580 | — | — |
| 2019-08-13 | $19.47 | $20.09 | 3,603,604 | — | — |
| 2019-08-12 | $19.33 | $19.93 | 2,447,086 | — | — |
| 2019-08-09 | $19.34 | $19.95 | 2,823,030 | — | — |
| 2019-08-08 | $19.50 | $20.12 | 5,348,226 | — | — |
| 2019-08-07 | $19.33 | $19.94 | 5,824,577 | — | — |
| 2019-08-06 | $18.84 | $19.44 | 4,326,411 | — | — |
| 2019-08-05 | $18.07 | $18.64 | 5,245,340 | — | — |
| 2019-08-02 | $18.22 | $18.80 | 6,400,554 | — | — |
| 2019-08-01 | $18.68 | $19.27 | 4,906,822 | — | — |
| 2019-07-31 | $19.20 | $19.79 | 2,755,352 | — | — |
| 2019-07-30 | $19.28 | $19.87 | 2,860,976 | — | — |
| 2019-07-29 | $19.29 | $19.88 | 3,381,402 | — | — |
| 2019-07-26 | $19.74 | $20.35 | 2,218,626 | — | — |
| 2019-07-25 | $19.64 | $20.24 | 2,740,878 | — | — |
| 2019-07-24 | $19.67 | $20.27 | 4,106,687 | — | — |
| 2019-07-23 | $19.29 | $19.89 | 3,033,104 | — | — |
| 2019-07-22 | $19.27 | $19.86 | 2,465,994 | — | — |
| 2019-07-19 | $19.31 | $19.90 | 2,480,078 | — | — |
| 2019-07-18 | $19.28 | $19.87 | 2,530,803 | — | — |
| 2019-07-17 | $19.40 | $20.00 | 2,558,187 | — | — |
| 2019-07-16 | $19.77 | $20.38 | 2,926,567 | — | — |
| 2019-07-15 | $19.80 | $20.41 | 2,740,747 | — | — |
| 2019-07-12 | $19.94 | $20.55 | 2,099,962 | — | — |
| 2019-07-11 | $19.72 | $20.33 | 1,531,548 | — | — |
| 2019-07-10 | $19.78 | $20.39 | 2,054,582 | — | — |
| 2019-07-09 | $19.82 | $20.42 | 3,131,034 | — | — |
| 2019-07-08 | $19.80 | $20.41 | 4,398,262 | — | — |
| 2019-07-05 | $20.02 | $20.63 | 4,278,424 | — | — |
| 2019-07-03 | $19.84 | $20.45 | 2,907,007 | — | — |
| 2019-07-02 | $20.05 | $20.67 | 3,720,442 | — | — |
| 2019-07-01 | $20.00 | $20.61 | 6,825,136 | — | — |
| 2019-06-28 | $19.80 | $20.41 | 6,993,352 | — | — |
| 2019-06-27 | $19.47 | $20.07 | 5,216,522 | — | — |
| 2019-06-26 | $19.09 | $19.67 | 3,782,643 | — | — |
| 2019-06-25 | $18.70 | $19.28 | 5,060,954 | — | — |
| 2019-06-24 | $18.63 | $19.21 | 4,182,058 | — | — |
| 2019-06-21 | $18.66 | $19.23 | 9,969,602 | — | — |
| 2019-06-20 | $18.52 | $19.09 | 7,157,134 | — | — |
| 2019-06-19 | $18.17 | $18.73 | 4,599,860 | — | — |
| 2019-06-18 | $18.04 | $18.60 | 3,488,461 | — | — |
| 2019-06-17 | $17.55 | $18.09 | 2,646,729 | — | — |
| 2019-06-14 | $17.62 | $18.16 | 4,133,419 | — | — |
| 2019-06-13 | $17.78 | $18.33 | 3,333,285 | — | — |
| 2019-06-12 | $17.38 | $17.91 | 4,931,858 | — | — |
| 2019-06-11 | $17.65 | $18.19 | 4,743,952 | — | — |
| 2019-06-10 | $17.86 | $18.41 | 4,324,977 | — | — |
| 2019-06-07 | $18.05 | $18.61 | 4,995,102 | — | — |
| 2019-06-06 | $17.85 | $18.40 | 5,070,604 | — | — |
| 2019-06-05 | $17.62 | $18.16 | 3,951,381 | — | — |
| 2019-06-04 | $17.29 | $17.82 | 4,787,897 | — | — |
| 2019-06-03 | $16.96 | $17.48 | 6,404,596 | — | — |
| 2019-05-31 | $16.79 | $17.31 | 4,355,230 | — | — |
| 2019-05-30 | $16.87 | $17.39 | 2,547,364 | — | — |
| 2019-05-29 | $16.89 | $17.41 | 4,262,776 | — | — |
| 2019-05-28 | $16.98 | $17.50 | 4,153,631 | — | — |
| 2019-05-24 | $17.06 | $17.59 | 4,182,319 | — | — |
| 2019-05-23 | $17.03 | $17.56 | 3,587,565 | — | — |
| 2019-05-22 | $17.15 | $17.68 | 4,263,167 | — | — |
| 2019-05-21 | $17.16 | $17.69 | 4,637,937 | — | — |
| 2019-05-20 | $16.88 | $17.40 | 4,785,810 | — | — |
| 2019-05-17 | $16.84 | $17.36 | 5,740,208 | — | — |
| 2019-05-16 | $16.96 | $17.48 | 4,320,543 | — | — |
| 2019-05-15 | $16.88 | $17.40 | 4,717,350 | — | — |
| 2019-05-14 | $16.76 | $17.28 | 3,649,505 | — | — |
| 2019-05-13 | $16.50 | $17.00 | 4,989,104 | — | — |
| 2019-05-10 | $17.24 | $17.77 | 4,899,258 | — | — |
| 2019-05-09 | $16.94 | $17.46 | 4,511,449 | — | — |
| 2019-05-08 | $17.17 | $17.70 | 3,892,570 | — | — |
| 2019-05-07 | $17.09 | $17.62 | 4,493,714 | — | — |
| 2019-05-06 | $17.17 | $17.70 | 4,250,258 | — | — |
| 2019-05-03 | $17.19 | $17.71 | 5,939,329 | — | — |
| 2019-05-02 | $16.80 | $17.32 | 7,618,359 | — | — |
| 2019-05-01 | $16.46 | $16.95 | 9,593,137 | — | — |
| 2019-04-30 | $16.47 | $16.96 | 9,291,782 | — | — |
| 2019-04-29 | $15.87 | $16.35 | 3,714,574 | — | — |
| 2019-04-26 | $15.86 | $16.33 | 3,838,976 | — | — |
| 2019-04-25 | $15.83 | $16.30 | 4,887,392 | — | — |
| 2019-04-24 | $16.18 | $16.66 | 7,018,780 | — | — |
| 2019-04-23 | $15.86 | $16.33 | 5,228,910 | — | — |
| 2019-04-22 | $15.55 | $16.02 | 4,395,132 | — | — |
| 2019-04-18 | $15.37 | $15.83 | 5,796,932 | — | — |
| 2019-04-17 | $15.28 | $15.73 | 13,506,702 | — | — |
| 2019-04-16 | $15.86 | $16.33 | 4,536,877 | — | — |
| 2019-04-15 | $15.76 | $16.23 | 5,200,222 | — | — |
| 2019-04-12 | $15.88 | $16.35 | 4,726,739 | — | — |
| 2019-04-11 | $15.62 | $16.09 | 5,442,505 | — | — |
| 2019-04-10 | $15.40 | $15.86 | 5,221,086 | — | — |
| 2019-04-09 | $15.34 | $15.79 | 5,378,870 | — | — |
| 2019-04-08 | $15.54 | $16.00 | 5,605,896 | — | — |
| 2019-04-05 | $15.42 | $15.88 | 11,605,600 | — | — |
| 2019-04-04 | $15.24 | $15.69 | 4,843,056 | — | — |
| 2019-04-03 | $15.02 | $15.46 | 5,715,823 | — | — |
| 2019-04-02 | $15.15 | $15.60 | 4,540,006 | — | — |
| 2019-04-01 | $15.08 | $15.53 | 8,734,974 | — | — |
| 2019-03-29 | $14.65 | $15.09 | 6,082,899 | — | — |
| 2019-03-28 | $14.67 | $15.11 | 3,812,635 | — | — |
| 2019-03-27 | $14.51 | $14.94 | 4,129,377 | — | — |
| 2019-03-26 | $14.42 | $14.85 | 4,455,638 | — | — |
| 2019-03-25 | $14.26 | $14.69 | 5,100,335 | — | — |
| 2019-03-22 | $14.36 | $14.78 | 5,691,308 | — | — |
| 2019-03-21 | $14.72 | $15.16 | 5,106,986 | — | — |
| 2019-03-20 | $14.63 | $15.07 | 4,658,801 | — | — |
| 2019-03-19 | $14.66 | $15.10 | 5,671,096 | — | — |
| 2019-03-18 | $14.75 | $15.19 | 5,622,587 | — | — |
| 2019-03-15 | $14.56 | $15.00 | 8,152,738 | — | — |
| 2019-03-14 | $14.53 | $14.96 | 4,869,918 | — | — |
| 2019-03-13 | $14.53 | $14.96 | 5,236,082 | — | — |
| 2019-03-12 | $14.47 | $14.90 | 6,652,226 | — | — |
| 2019-03-11 | $14.42 | $14.85 | 6,515,827 | — | — |
| 2019-03-08 | $14.18 | $14.60 | 3,735,047 | — | — |
| 2019-03-07 | $14.05 | $14.47 | 5,810,102 | — | — |
| 2019-03-06 | $14.27 | $14.70 | 6,291,409 | — | — |
| 2019-03-05 | $14.27 | $14.70 | 6,287,627 | — | — |
| 2019-03-04 | $14.18 | $14.60 | 5,137,369 | — | — |
| 2019-03-01 | $14.34 | $14.77 | 6,189,175 | — | — |
| 2019-02-28 | $14.18 | $14.60 | 4,304,113 | — | — |
| 2019-02-27 | $14.29 | $14.71 | 5,267,378 | — | — |
| 2019-02-26 | $14.13 | $14.55 | 7,011,608 | — | — |
| 2019-02-25 | $14.12 | $14.54 | 6,520,522 | — | — |
| 2019-02-22 | $14.02 | $14.44 | 5,308,714 | — | — |
| 2019-02-21 | $13.99 | $14.40 | 5,853,917 | — | — |
| 2019-02-20 | $14.10 | $14.52 | 6,719,642 | — | — |
| 2019-02-19 | $13.85 | $14.26 | 8,581,233 | — | — |
| 2019-02-15 | $13.46 | $13.86 | 6,403,292 | — | — |
| 2019-02-14 | $13.41 | $13.81 | 5,186,660 | — | — |
| 2019-02-13 | $13.72 | $14.13 | 6,181,221 | — | — |
| 2019-02-12 | $13.74 | $14.15 | 7,829,216 | — | — |
| 2019-02-11 | $13.41 | $13.81 | 11,771,208 | — | — |
| 2019-02-08 | $13.11 | $13.50 | 13,017,962 | — | — |
| 2019-02-07 | $13.56 | $13.96 | 9,058,106 | — | — |
| 2019-02-06 | $14.05 | $14.42 | 13,746,638 | — | — |
| 2019-02-05 | $14.42 | $14.81 | 4,241,130 | — | — |
| 2019-02-04 | $14.36 | $14.74 | 6,119,672 | — | — |
| 2019-02-01 | $14.19 | $14.56 | 6,919,676 | — | — |
| 2019-01-31 | $14.43 | $14.81 | 4,855,053 | — | — |
| 2019-01-30 | $14.35 | $14.73 | 5,987,838 | — | — |
| 2019-01-29 | $14.10 | $14.48 | 7,247,371 | — | — |
| 2019-01-28 | $14.00 | $14.37 | 4,928,077 | — | — |
| 2019-01-25 | $14.22 | $14.59 | 10,278,780 | — | — |
| 2019-01-24 | $14.11 | $14.48 | 9,590,529 | — | — |
| 2019-01-23 | $13.84 | $14.21 | 17,022,286 | — | — |
| 2019-01-22 | $13.11 | $13.45 | 55,218,793 | — | — |
| 2019-01-18 | $15.60 | $16.01 | 8,194,075 | — | — |
| 2019-01-17 | $15.48 | $15.88 | 7,015,911 | — | — |
| 2019-01-16 | $15.41 | $15.82 | 7,249,327 | — | — |
| 2019-01-15 | $15.39 | $15.80 | 16,491,297 | — | — |
| 2019-01-14 | $14.85 | $15.25 | 4,984,540 | — | — |
| 2019-01-11 | $15.09 | $15.49 | 3,602,300 | — | — |
| 2019-01-10 | $15.04 | $15.44 | 5,019,226 | — | — |
| 2019-01-09 | $14.97 | $15.36 | 4,124,030 | — | — |
| 2019-01-08 | $14.93 | $15.33 | 5,327,101 | — | — |
| 2019-01-07 | $14.88 | $15.28 | 6,115,890 | — | — |
| 2019-01-04 | $14.54 | $14.92 | 7,616,142 | — | — |
| 2019-01-03 | $14.13 | $14.51 | 7,972,656 | — | — |
| 2019-01-02 | $14.23 | $14.61 | 14,572,070 | — | — |