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
- 2018-03-29 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 | $21.11 | $21.11 | 3,957,300 | — | — |
| 2019-12-30 | $21.27 | $21.27 | 4,954,100 | — | — |
| 2019-12-27 | $21.54 | $21.54 | 3,862,900 | — | — |
| 2019-12-26 | $21.61 | $21.61 | 2,711,700 | — | — |
| 2019-12-24 | $21.18 | $21.18 | 1,504,100 | — | — |
| 2019-12-23 | $21.31 | $21.31 | 6,938,400 | — | — |
| 2019-12-20 | $21.08 | $21.08 | 10,557,800 | — | — |
| 2019-12-19 | $20.70 | $20.70 | 6,463,700 | — | — |
| 2019-12-18 | $19.88 | $19.88 | 5,596,500 | — | — |
| 2019-12-17 | $19.95 | $19.95 | 6,282,300 | — | — |
| 2019-12-16 | $19.74 | $19.74 | 5,901,800 | — | — |
| 2019-12-13 | $20.40 | $20.40 | 9,066,200 | — | — |
| 2019-12-12 | $19.99 | $19.99 | 7,017,400 | — | — |
| 2019-12-11 | $19.99 | $19.99 | 3,244,200 | — | — |
| 2019-12-10 | $19.87 | $19.87 | 4,130,600 | — | — |
| 2019-12-09 | $20.20 | $20.20 | 7,854,000 | — | — |
| 2019-12-06 | $20.29 | $20.29 | 9,956,000 | — | — |
| 2019-12-05 | $19.50 | $19.50 | 4,275,400 | — | — |
| 2019-12-04 | $19.43 | $19.43 | 6,030,300 | — | — |
| 2019-12-03 | $19.40 | $19.40 | 3,483,400 | — | — |
| 2019-12-02 | $19.52 | $19.52 | 6,167,700 | — | — |
| 2019-11-29 | $19.15 | $19.15 | 4,421,200 | — | — |
| 2019-11-27 | $19.60 | $19.60 | 6,067,300 | — | — |
| 2019-11-26 | $19.21 | $19.21 | 4,474,200 | — | — |
| 2019-11-25 | $19.08 | $19.08 | 7,001,700 | — | — |
| 2019-11-22 | $18.41 | $18.41 | 3,859,500 | — | — |
| 2019-11-21 | $18.01 | $18.01 | 2,766,100 | — | — |
| 2019-11-20 | $17.98 | $17.98 | 2,697,700 | — | — |
| 2019-11-19 | $17.95 | $17.95 | 3,696,900 | — | — |
| 2019-11-18 | $18.00 | $18.00 | 6,238,800 | — | — |
| 2019-11-15 | $17.49 | $17.49 | 6,223,200 | — | — |
| 2019-11-14 | $17.19 | $17.19 | 14,065,800 | — | — |
| 2019-11-13 | $18.28 | $18.28 | 6,529,600 | — | — |
| 2019-11-12 | $19.11 | $19.11 | 4,659,400 | — | — |
| 2019-11-11 | $19.15 | $19.15 | 6,393,900 | — | — |
| 2019-11-08 | $19.52 | $19.52 | 9,960,700 | — | — |
| 2019-11-07 | $20.00 | $20.00 | 23,967,900 | — | — |
| 2019-11-06 | $17.46 | $17.46 | 6,049,200 | — | — |
| 2019-11-05 | $17.79 | $17.79 | 7,592,500 | — | — |
| 2019-11-04 | $17.99 | $17.99 | 5,193,600 | — | — |
| 2019-11-01 | $17.73 | $17.73 | 2,832,400 | — | — |
| 2019-10-31 | $17.43 | $17.43 | 2,409,700 | — | — |
| 2019-10-30 | $17.62 | $17.62 | 2,342,000 | — | — |
| 2019-10-29 | $17.37 | $17.37 | 4,427,300 | — | — |
| 2019-10-28 | $17.89 | $17.89 | 4,316,200 | — | — |
| 2019-10-25 | $17.36 | $17.36 | 3,663,400 | — | — |
| 2019-10-24 | $17.14 | $17.14 | 4,577,100 | — | — |
| 2019-10-23 | $16.67 | $16.67 | 3,155,700 | — | — |
| 2019-10-22 | $16.50 | $16.50 | 2,902,900 | — | — |
| 2019-10-21 | $16.53 | $16.53 | 4,216,200 | — | — |
| 2019-10-18 | $16.09 | $16.09 | 2,999,100 | — | — |
| 2019-10-17 | $16.30 | $16.30 | 2,463,600 | — | — |
| 2019-10-16 | $16.16 | $16.16 | 4,323,700 | — | — |
| 2019-10-15 | $16.58 | $16.58 | 7,416,700 | — | — |
| 2019-10-14 | $16.19 | $16.19 | 3,749,800 | — | — |
| 2019-10-11 | $16.46 | $16.46 | 8,237,300 | — | — |
| 2019-10-10 | $15.71 | $15.71 | 4,869,200 | — | — |
| 2019-10-09 | $15.74 | $15.74 | 3,973,600 | — | — |
| 2019-10-08 | $15.69 | $15.69 | 5,061,400 | — | — |
| 2019-10-07 | $16.18 | $16.18 | 4,633,900 | — | — |
| 2019-10-04 | $16.39 | $16.39 | 7,029,700 | — | — |
| 2019-10-03 | $16.06 | $16.06 | 9,410,800 | — | — |
| 2019-10-02 | $15.72 | $15.72 | 8,068,800 | — | — |
| 2019-10-01 | $15.92 | $15.92 | 11,646,700 | — | — |
| 2019-09-30 | $16.13 | $16.13 | 8,597,700 | — | — |
| 2019-09-27 | $16.61 | $16.61 | 12,006,800 | — | — |
| 2019-09-26 | $17.32 | $17.32 | 3,789,000 | — | — |
| 2019-09-25 | $17.73 | $17.73 | 3,695,200 | — | — |
| 2019-09-24 | $17.15 | $17.15 | 6,093,600 | — | — |
| 2019-09-23 | $18.08 | $18.08 | 3,892,700 | — | — |
| 2019-09-20 | $18.53 | $18.53 | 5,382,700 | — | — |
| 2019-09-19 | $18.99 | $18.99 | 3,637,500 | — | — |
| 2019-09-18 | $18.94 | $18.94 | 3,018,900 | — | — |
| 2019-09-17 | $19.08 | $19.08 | 4,888,500 | — | — |
| 2019-09-16 | $18.84 | $18.84 | 6,245,000 | — | — |
| 2019-09-13 | $19.75 | $19.75 | 4,498,200 | — | — |
| 2019-09-12 | $19.71 | $19.71 | 9,054,300 | — | — |
| 2019-09-11 | $19.32 | $19.32 | 18,919,500 | — | — |
| 2019-09-10 | $18.05 | $18.05 | 5,554,900 | — | — |
| 2019-09-09 | $18.33 | $18.33 | 4,763,200 | — | — |
| 2019-09-06 | $18.06 | $18.06 | 4,615,500 | — | — |
| 2019-09-05 | $17.82 | $17.82 | 4,743,900 | — | — |
| 2019-09-04 | $17.14 | $17.14 | 3,261,400 | — | — |
| 2019-09-03 | $17.24 | $17.24 | 6,272,000 | — | — |
| 2019-08-30 | $18.29 | $18.29 | 4,130,700 | — | — |
| 2019-08-29 | $17.91 | $17.91 | 5,655,000 | — | — |
| 2019-08-28 | $17.29 | $17.29 | 4,583,900 | — | — |
| 2019-08-27 | $17.26 | $17.26 | 5,714,600 | — | — |
| 2019-08-26 | $18.17 | $18.17 | 4,563,300 | — | — |
| 2019-08-23 | $17.65 | $17.65 | 5,808,400 | — | — |
| 2019-08-22 | $18.18 | $18.18 | 5,172,500 | — | — |
| 2019-08-21 | $18.69 | $18.69 | 11,090,300 | — | — |
| 2019-08-20 | $17.88 | $17.88 | 16,686,700 | — | — |
| 2019-08-19 | $18.08 | $18.08 | 17,087,400 | — | — |
| 2019-08-16 | $17.08 | $17.08 | 6,873,700 | — | — |
| 2019-08-15 | $16.97 | $16.97 | 5,039,000 | — | — |
| 2019-08-14 | $16.93 | $16.93 | 4,620,400 | — | — |
| 2019-08-13 | $17.45 | $17.45 | 6,002,200 | — | — |
| 2019-08-12 | $17.07 | $17.07 | 6,523,700 | — | — |
| 2019-08-09 | $17.21 | $17.21 | 4,201,100 | — | — |
| 2019-08-08 | $17.49 | $17.49 | 4,517,600 | — | — |
| 2019-08-07 | $16.86 | $16.86 | 5,322,000 | — | — |
| 2019-08-06 | $17.17 | $17.17 | 4,588,600 | — | — |
| 2019-08-05 | $16.73 | $16.73 | 9,979,800 | — | — |
| 2019-08-02 | $17.47 | $17.47 | 5,460,800 | — | — |
| 2019-08-01 | $17.86 | $17.86 | 9,653,600 | — | — |
| 2019-07-31 | $18.59 | $18.59 | 4,713,900 | — | — |
| 2019-07-30 | $18.93 | $18.93 | 3,539,400 | — | — |
| 2019-07-29 | $19.03 | $19.03 | 3,289,700 | — | — |
| 2019-07-26 | $19.01 | $19.01 | 2,623,000 | — | — |
| 2019-07-25 | $19.04 | $19.04 | 4,426,700 | — | — |
| 2019-07-24 | $19.11 | $19.11 | 3,111,200 | — | — |
| 2019-07-23 | $18.97 | $18.97 | 8,362,500 | — | — |
| 2019-07-22 | $18.53 | $18.53 | 5,389,400 | — | — |
| 2019-07-19 | $18.70 | $18.70 | 5,247,100 | — | — |
| 2019-07-18 | $18.29 | $18.29 | 7,200,400 | — | — |
| 2019-07-17 | $18.67 | $18.67 | 4,371,600 | — | — |
| 2019-07-16 | $18.81 | $18.81 | 7,951,400 | — | — |
| 2019-07-15 | $19.49 | $19.49 | 9,256,000 | — | — |
| 2019-07-12 | $19.65 | $19.65 | 4,759,200 | — | — |
| 2019-07-11 | $19.57 | $19.57 | 3,725,200 | — | — |
| 2019-07-10 | $19.91 | $19.91 | 4,860,300 | — | — |
| 2019-07-09 | $19.99 | $19.99 | 5,432,400 | — | — |
| 2019-07-08 | $19.61 | $19.61 | 7,058,400 | — | — |
| 2019-07-05 | $20.21 | $20.21 | 5,606,700 | — | — |
| 2019-07-03 | $20.75 | $20.75 | 6,318,500 | — | — |
| 2019-07-02 | $21.19 | $21.19 | 8,424,900 | — | — |
| 2019-07-01 | $20.73 | $20.73 | 13,850,800 | — | — |
| 2019-06-28 | $20.65 | $20.65 | 16,847,100 | — | — |
| 2019-06-27 | $20.03 | $20.03 | 23,209,900 | — | — |
| 2019-06-26 | $18.18 | $18.18 | 5,951,300 | — | — |
| 2019-06-25 | $18.01 | $18.01 | 8,176,400 | — | — |
| 2019-06-24 | $18.40 | $18.40 | 7,696,900 | — | — |
| 2019-06-21 | $18.15 | $18.15 | 7,721,700 | — | — |
| 2019-06-20 | $18.26 | $18.26 | 6,470,300 | — | — |
| 2019-06-19 | $18.16 | $18.16 | 7,545,000 | — | — |
| 2019-06-18 | $18.48 | $18.48 | 9,637,800 | — | — |
| 2019-06-17 | $18.04 | $18.04 | 3,934,800 | — | — |
| 2019-06-14 | $17.89 | $17.89 | 5,843,400 | — | — |
| 2019-06-13 | $18.33 | $18.33 | 4,580,000 | — | — |
| 2019-06-12 | $18.22 | $18.22 | 4,134,800 | — | — |
| 2019-06-11 | $18.31 | $18.31 | 9,613,100 | — | — |
| 2019-06-10 | $18.19 | $18.19 | 9,895,000 | — | — |
| 2019-06-07 | $17.88 | $17.88 | 12,074,200 | — | — |
| 2019-06-06 | $17.91 | $17.91 | 7,805,000 | — | — |
| 2019-06-05 | $17.66 | $17.66 | 11,557,000 | — | — |
| 2019-06-04 | $18.21 | $18.21 | 14,851,500 | — | — |
| 2019-06-03 | $18.00 | $18.00 | 9,403,600 | — | — |
| 2019-05-31 | $18.23 | $18.23 | 11,350,500 | — | — |
| 2019-05-30 | $19.12 | $19.12 | 5,792,700 | — | — |
| 2019-05-29 | $18.90 | $18.90 | 7,924,600 | — | — |
| 2019-05-28 | $19.07 | $19.07 | 6,763,900 | — | — |
| 2019-05-24 | $18.70 | $18.70 | 5,967,000 | — | — |
| 2019-05-23 | $18.81 | $18.81 | 8,560,400 | — | — |
| 2019-05-22 | $18.70 | $18.70 | 5,931,100 | — | — |
| 2019-05-21 | $19.30 | $19.30 | 13,851,800 | — | — |
| 2019-05-20 | $18.34 | $18.34 | 14,669,000 | — | — |
| 2019-05-17 | $19.04 | $19.04 | 23,043,700 | — | — |
| 2019-05-16 | $20.38 | $20.38 | 10,913,900 | — | — |
| 2019-05-15 | $20.27 | $20.27 | 8,936,700 | — | — |
| 2019-05-14 | $20.32 | $20.32 | 8,250,500 | — | — |
| 2019-05-13 | $20.01 | $20.01 | 10,395,300 | — | — |
| 2019-05-10 | $20.96 | $20.96 | 8,135,200 | — | — |
| 2019-05-09 | $21.51 | $21.51 | 10,062,200 | — | — |
| 2019-05-08 | $21.56 | $21.56 | 7,328,100 | — | — |
| 2019-05-07 | $21.97 | $21.97 | 6,467,300 | — | — |
| 2019-05-06 | $22.42 | $22.42 | 9,854,600 | — | — |
| 2019-05-03 | $23.01 | $23.01 | 5,978,500 | — | — |
| 2019-05-02 | $22.40 | $22.40 | 6,450,100 | — | — |
| 2019-05-01 | $22.20 | $22.20 | 8,830,400 | — | — |
| 2019-04-30 | $22.11 | $22.11 | 9,076,300 | — | — |
| 2019-04-29 | $21.98 | $21.98 | 5,903,900 | — | — |
| 2019-04-26 | $21.90 | $21.90 | 21,419,500 | — | — |
| 2019-04-25 | $22.97 | $22.97 | 8,216,800 | — | — |
| 2019-04-24 | $22.82 | $22.82 | 10,159,500 | — | — |
| 2019-04-23 | $23.80 | $23.80 | 6,264,600 | — | — |
| 2019-04-22 | $23.98 | $23.98 | 8,402,900 | — | — |
| 2019-04-18 | $23.20 | $23.20 | 5,117,700 | — | — |
| 2019-04-17 | $22.90 | $22.90 | 6,949,800 | — | — |
| 2019-04-16 | $22.95 | $22.95 | 7,404,400 | — | — |
| 2019-04-15 | $22.44 | $22.44 | 9,181,000 | — | — |
| 2019-04-12 | $23.70 | $23.70 | 6,760,300 | — | — |
| 2019-04-11 | $23.32 | $23.32 | 5,428,900 | — | — |
| 2019-04-10 | $24.13 | $24.13 | 5,833,900 | — | — |
| 2019-04-09 | $23.88 | $23.88 | 6,804,000 | — | — |
| 2019-04-08 | $23.38 | $23.38 | 4,000,300 | — | — |
| 2019-04-05 | $23.48 | $23.48 | 5,664,300 | — | — |
| 2019-04-04 | $23.48 | $23.48 | 8,497,700 | — | — |
| 2019-04-03 | $23.98 | $23.98 | 8,906,300 | — | — |
| 2019-04-02 | $24.40 | $24.40 | 7,838,800 | — | — |
| 2019-04-01 | $24.79 | $24.79 | 12,547,500 | — | — |
| 2019-03-29 | $23.92 | $23.92 | 14,237,200 | — | — |
| 2019-03-28 | $22.72 | $22.72 | 10,161,500 | — | — |
| 2019-03-27 | $22.71 | $22.71 | 25,571,800 | — | — |
| 2019-03-26 | $22.87 | $22.87 | 23,925,600 | — | — |
| 2019-03-25 | $24.02 | $24.02 | 13,083,300 | — | — |
| 2019-03-22 | $25.02 | $25.02 | 7,941,200 | — | — |
| 2019-03-21 | $26.02 | $26.02 | 7,957,400 | — | — |
| 2019-03-20 | $26.41 | $26.41 | 13,875,400 | — | — |
| 2019-03-19 | $27.33 | $27.33 | 7,295,900 | — | — |
| 2019-03-18 | $27.42 | $27.42 | 9,735,800 | — | — |
| 2019-03-15 | $27.02 | $27.02 | 9,515,200 | — | — |
| 2019-03-14 | $25.67 | $25.67 | 5,802,900 | — | — |
| 2019-03-13 | $26.41 | $26.41 | 6,003,400 | — | — |
| 2019-03-12 | $26.38 | $26.38 | 5,501,400 | — | — |
| 2019-03-11 | $26.23 | $26.23 | 6,667,800 | — | — |
| 2019-03-08 | $25.36 | $25.36 | 12,690,300 | — | — |
| 2019-03-07 | $26.38 | $26.38 | 10,052,700 | — | — |
| 2019-03-06 | $26.97 | $26.97 | 9,537,200 | — | — |
| 2019-03-05 | $27.46 | $27.46 | 10,328,800 | — | — |
| 2019-03-04 | $26.66 | $26.66 | 10,772,600 | — | — |
| 2019-03-01 | $27.15 | $27.15 | 8,521,200 | — | — |
| 2019-02-28 | $27.16 | $27.16 | 24,473,800 | — | — |
| 2019-02-27 | $26.77 | $26.77 | 10,368,900 | — | — |
| 2019-02-26 | $26.83 | $26.83 | 15,868,000 | — | — |
| 2019-02-25 | $27.01 | $27.01 | 35,313,700 | — | — |
| 2019-02-22 | $27.70 | $27.70 | 42,749,200 | — | — |
| 2019-02-21 | $22.76 | $22.76 | 12,329,000 | — | — |
| 2019-02-20 | $22.60 | $22.60 | 9,498,300 | — | — |
| 2019-02-19 | $22.34 | $22.34 | 9,658,300 | — | — |
| 2019-02-15 | $21.80 | $21.80 | 6,748,900 | — | — |
| 2019-02-14 | $22.00 | $22.00 | 7,141,200 | — | — |
| 2019-02-13 | $21.60 | $21.60 | 8,001,200 | — | — |
| 2019-02-12 | $21.25 | $21.25 | 7,444,300 | — | — |
| 2019-02-11 | $20.83 | $20.83 | 8,587,800 | — | — |
| 2019-02-08 | $20.63 | $20.63 | 8,653,200 | — | — |
| 2019-02-07 | $20.00 | $20.00 | 10,909,300 | — | — |
| 2019-02-06 | $21.29 | $21.29 | 5,272,900 | — | — |
| 2019-02-05 | $21.23 | $21.23 | 7,601,600 | — | — |
| 2019-02-04 | $20.49 | $20.49 | 5,650,700 | — | — |
| 2019-02-01 | $20.12 | $20.12 | 8,447,800 | — | — |
| 2019-01-31 | $20.12 | $20.12 | 7,818,400 | — | — |
| 2019-01-30 | $19.38 | $19.38 | 5,715,800 | — | — |
| 2019-01-29 | $19.14 | $19.14 | 6,343,100 | — | — |
| 2019-01-28 | $19.46 | $19.46 | 7,125,600 | — | — |
| 2019-01-25 | $19.95 | $19.95 | 9,879,800 | — | — |
| 2019-01-24 | $18.97 | $18.97 | 7,938,500 | — | — |
| 2019-01-23 | $18.29 | $18.29 | 9,764,200 | — | — |
| 2019-01-22 | $17.73 | $17.73 | 14,081,100 | — | — |
| 2019-01-18 | $18.50 | $18.50 | 12,839,800 | — | — |
| 2019-01-17 | $17.56 | $17.56 | 8,162,600 | — | — |
| 2019-01-16 | $17.03 | $17.03 | 5,647,700 | — | — |
| 2019-01-15 | $16.75 | $16.75 | 8,232,900 | — | — |
| 2019-01-14 | $16.71 | $16.71 | 12,300,300 | — | — |
| 2019-01-11 | $17.82 | $17.82 | 11,311,800 | — | — |
| 2019-01-10 | $18.16 | $18.16 | 16,019,400 | — | — |
| 2019-01-09 | $17.29 | $17.29 | 9,711,900 | — | — |
| 2019-01-08 | $16.98 | $16.98 | 9,051,400 | — | — |
| 2019-01-07 | $17.22 | $17.22 | 10,339,500 | — | — |
| 2019-01-04 | $16.24 | $16.24 | 11,734,400 | — | — |
| 2019-01-03 | $14.80 | $14.80 | 3,408,700 | — | — |
| 2019-01-02 | $15.22 | $15.22 | 5,469,100 | — | — |