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
- 2002-04-12 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 | $18.72 | $18.72 | 3,468,400 | — | — |
| 2019-12-30 | $18.71 | $18.71 | 2,645,100 | — | — |
| 2019-12-27 | $18.89 | $18.89 | 2,498,000 | — | — |
| 2019-12-26 | $19.10 | $19.10 | 1,732,800 | — | — |
| 2019-12-24 | $19.12 | $19.12 | 875,200 | — | — |
| 2019-12-23 | $19.20 | $19.20 | 2,510,500 | — | — |
| 2019-12-20 | $19.21 | $19.21 | 6,308,900 | — | — |
| 2019-12-19 | $18.89 | $18.89 | 2,414,600 | — | — |
| 2019-12-18 | $18.79 | $18.79 | 3,089,700 | — | — |
| 2019-12-17 | $18.97 | $18.97 | 3,625,300 | — | — |
| 2019-12-16 | $18.70 | $18.70 | 3,241,800 | — | — |
| 2019-12-13 | $18.58 | $18.58 | 4,297,000 | — | — |
| 2019-12-12 | $18.92 | $18.92 | 5,639,500 | — | — |
| 2019-12-11 | $18.73 | $18.73 | 7,495,100 | — | — |
| 2019-12-10 | $18.90 | $18.90 | 4,399,500 | — | — |
| 2019-12-09 | $18.93 | $18.93 | 3,267,500 | — | — |
| 2019-12-06 | $19.02 | $19.02 | 5,108,500 | — | — |
| 2019-12-05 | $19.14 | $19.14 | 5,674,300 | — | — |
| 2019-12-04 | $19.32 | $19.32 | 12,866,600 | — | — |
| 2019-12-03 | $18.80 | $18.80 | 2,985,000 | — | — |
| 2019-12-02 | $19.20 | $19.20 | 3,755,900 | — | — |
| 2019-11-29 | $19.27 | $19.27 | 1,200,200 | — | — |
| 2019-11-27 | $19.26 | $19.26 | 2,420,600 | — | — |
| 2019-11-26 | $19.32 | $19.32 | 2,886,400 | — | — |
| 2019-11-25 | $19.20 | $19.20 | 4,022,500 | — | — |
| 2019-11-22 | $18.96 | $18.96 | 3,433,500 | — | — |
| 2019-11-21 | $18.63 | $18.63 | 3,817,800 | — | — |
| 2019-11-20 | $19.02 | $19.02 | 3,406,600 | — | — |
| 2019-11-19 | $19.36 | $19.36 | 4,038,400 | — | — |
| 2019-11-18 | $19.47 | $19.47 | 2,553,500 | — | — |
| 2019-11-15 | $19.62 | $19.62 | 2,098,300 | — | — |
| 2019-11-14 | $19.57 | $19.57 | 2,124,600 | — | — |
| 2019-11-13 | $19.58 | $19.58 | 3,388,500 | — | — |
| 2019-11-12 | $19.30 | $19.30 | 3,998,700 | — | — |
| 2019-11-11 | $19.76 | $19.76 | 3,775,600 | — | — |
| 2019-11-08 | $19.57 | $19.57 | 4,227,700 | — | — |
| 2019-11-07 | $19.58 | $19.58 | 2,937,000 | — | — |
| 2019-11-06 | $19.66 | $19.66 | 2,678,300 | — | — |
| 2019-11-05 | $19.62 | $19.62 | 4,333,200 | — | — |
| 2019-11-04 | $19.44 | $19.44 | 4,393,000 | — | — |
| 2019-11-01 | $19.48 | $19.48 | 5,126,600 | — | — |
| 2019-10-31 | $19.30 | $19.30 | 5,433,100 | — | — |
| 2019-10-30 | $19.46 | $19.46 | 4,435,600 | — | — |
| 2019-10-29 | $19.47 | $19.47 | 6,389,000 | — | — |
| 2019-10-28 | $19.23 | $19.23 | 5,919,400 | — | — |
| 2019-10-25 | $18.76 | $18.76 | 3,779,600 | — | — |
| 2019-10-24 | $18.43 | $18.43 | 6,925,900 | — | — |
| 2019-10-23 | $18.88 | $18.88 | 6,974,600 | — | — |
| 2019-10-22 | $18.80 | $18.80 | 13,118,100 | — | — |
| 2019-10-21 | $17.52 | $17.52 | 13,912,000 | — | — |
| 2019-10-18 | $16.96 | $16.96 | 3,791,800 | — | — |
| 2019-10-17 | $17.19 | $17.19 | 4,519,500 | — | — |
| 2019-10-16 | $16.98 | $16.98 | 6,009,300 | — | — |
| 2019-10-15 | $17.14 | $17.14 | 3,157,400 | — | — |
| 2019-10-14 | $16.91 | $16.91 | 2,807,700 | — | — |
| 2019-10-11 | $16.85 | $16.85 | 3,653,500 | — | — |
| 2019-10-10 | $16.90 | $16.90 | 3,290,100 | — | — |
| 2019-10-09 | $16.75 | $16.75 | 3,336,900 | — | — |
| 2019-10-08 | $16.55 | $16.55 | 3,343,300 | — | — |
| 2019-10-07 | $16.61 | $16.61 | 4,803,000 | — | — |
| 2019-10-04 | $16.36 | $16.36 | 6,814,300 | — | — |
| 2019-10-03 | $16.02 | $16.02 | 7,160,800 | — | — |
| 2019-10-02 | $16.12 | $16.12 | 7,568,800 | — | — |
| 2019-10-01 | $16.53 | $16.53 | 5,133,300 | — | — |
| 2019-09-30 | $16.75 | $16.75 | 3,743,800 | — | — |
| 2019-09-27 | $16.80 | $16.80 | 3,458,900 | — | — |
| 2019-09-26 | $16.94 | $16.94 | 2,983,000 | — | — |
| 2019-09-25 | $16.86 | $16.86 | 4,112,100 | — | — |
| 2019-09-24 | $16.63 | $16.63 | 6,714,400 | — | — |
| 2019-09-23 | $16.77 | $16.77 | 5,042,400 | — | — |
| 2019-09-20 | $16.92 | $16.92 | 6,521,800 | — | — |
| 2019-09-19 | $17.11 | $17.11 | 4,818,800 | — | — |
| 2019-09-18 | $17.27 | $17.27 | 5,053,800 | — | — |
| 2019-09-17 | $17.14 | $17.14 | 5,159,900 | — | — |
| 2019-09-16 | $16.86 | $16.86 | 6,681,600 | — | — |
| 2019-09-13 | $17.39 | $17.39 | 3,464,500 | — | — |
| 2019-09-12 | $17.16 | $17.16 | 3,497,500 | — | — |
| 2019-09-11 | $17.32 | $17.32 | 6,067,600 | — | — |
| 2019-09-10 | $16.76 | $16.76 | 5,385,200 | — | — |
| 2019-09-09 | $17.03 | $17.03 | 5,553,600 | — | — |
| 2019-09-06 | $16.67 | $16.67 | 4,487,200 | — | — |
| 2019-09-05 | $16.52 | $16.52 | 5,078,200 | — | — |
| 2019-09-04 | $16.39 | $16.39 | 11,362,800 | — | — |
| 2019-09-03 | $17.17 | $17.17 | 4,083,900 | — | — |
| 2019-08-30 | $17.32 | $17.32 | 4,285,500 | — | — |
| 2019-08-29 | $17.35 | $17.35 | 4,607,200 | — | — |
| 2019-08-28 | $16.75 | $16.75 | 5,881,000 | — | — |
| 2019-08-27 | $16.55 | $16.55 | 4,997,100 | — | — |
| 2019-08-26 | $17.10 | $17.10 | 6,147,300 | — | — |
| 2019-08-23 | $17.22 | $17.22 | 4,093,700 | — | — |
| 2019-08-22 | $18.01 | $18.01 | 2,591,400 | — | — |
| 2019-08-21 | $18.01 | $18.01 | 2,687,000 | — | — |
| 2019-08-20 | $17.95 | $17.95 | 3,588,300 | — | — |
| 2019-08-19 | $18.34 | $18.34 | 2,273,100 | — | — |
| 2019-08-16 | $18.40 | $18.40 | 2,576,200 | — | — |
| 2019-08-15 | $18.02 | $18.02 | 3,601,900 | — | — |
| 2019-08-14 | $18.25 | $18.25 | 5,047,200 | — | — |
| 2019-08-13 | $18.78 | $18.78 | 2,914,700 | — | — |
| 2019-08-12 | $19.01 | $19.01 | 2,995,600 | — | — |
| 2019-08-09 | $19.45 | $19.45 | 2,404,100 | — | — |
| 2019-08-08 | $19.69 | $19.69 | 3,257,400 | — | — |
| 2019-08-07 | $19.36 | $19.36 | 3,191,700 | — | — |
| 2019-08-06 | $19.13 | $19.13 | 3,143,900 | — | — |
| 2019-08-05 | $18.89 | $18.89 | 5,523,700 | — | — |
| 2019-08-02 | $19.03 | $19.03 | 3,207,400 | — | — |
| 2019-08-01 | $19.13 | $19.13 | 5,372,900 | — | — |
| 2019-07-31 | $19.23 | $19.23 | 4,562,600 | — | — |
| 2019-07-30 | $19.46 | $19.46 | 4,077,700 | — | — |
| 2019-07-29 | $19.44 | $19.44 | 5,494,800 | — | — |
| 2019-07-26 | $19.38 | $19.38 | 3,398,300 | — | — |
| 2019-07-25 | $19.52 | $19.52 | 6,553,700 | — | — |
| 2019-07-24 | $19.56 | $19.56 | 4,089,500 | — | — |
| 2019-07-23 | $19.28 | $19.28 | 8,120,400 | — | — |
| 2019-07-22 | $18.96 | $18.96 | 5,990,300 | — | — |
| 2019-07-19 | $18.91 | $18.91 | 2,752,300 | — | — |
| 2019-07-18 | $19.22 | $19.22 | 2,827,600 | — | — |
| 2019-07-17 | $19.08 | $19.08 | 4,105,300 | — | — |
| 2019-07-16 | $19.50 | $19.50 | 5,237,600 | — | — |
| 2019-07-15 | $18.73 | $18.73 | 3,713,000 | — | — |
| 2019-07-12 | $18.87 | $18.87 | 3,168,400 | — | — |
| 2019-07-11 | $18.69 | $18.69 | 4,394,100 | — | — |
| 2019-07-10 | $18.94 | $18.94 | 2,698,300 | — | — |
| 2019-07-09 | $18.99 | $18.99 | 4,355,300 | — | — |
| 2019-07-08 | $19.46 | $19.46 | 2,520,900 | — | — |
| 2019-07-05 | $19.19 | $19.19 | 1,733,700 | — | — |
| 2019-07-03 | $19.13 | $19.13 | 2,052,500 | — | — |
| 2019-07-02 | $18.79 | $18.79 | 3,759,300 | — | — |
| 2019-07-01 | $18.60 | $18.60 | 2,962,500 | — | — |
| 2019-06-28 | $18.49 | $18.49 | 5,656,500 | — | — |
| 2019-06-27 | $18.27 | $18.27 | 5,094,800 | — | — |
| 2019-06-26 | $18.10 | $18.10 | 4,100,500 | — | — |
| 2019-06-25 | $18.31 | $18.31 | 4,459,100 | — | — |
| 2019-06-24 | $18.45 | $18.45 | 4,085,600 | — | — |
| 2019-06-21 | $18.59 | $18.59 | 6,367,900 | — | — |
| 2019-06-20 | $18.88 | $18.88 | 3,319,300 | — | — |
| 2019-06-19 | $19.05 | $19.05 | 3,158,800 | — | — |
| 2019-06-18 | $19.26 | $19.26 | 3,749,900 | — | — |
| 2019-06-17 | $19.39 | $19.39 | 3,627,900 | — | — |
| 2019-06-14 | $19.35 | $19.35 | 3,803,400 | — | — |
| 2019-06-13 | $19.44 | $19.44 | 6,429,700 | — | — |
| 2019-06-12 | $19.24 | $19.24 | 4,621,400 | — | — |
| 2019-06-11 | $19.09 | $19.09 | 6,723,700 | — | — |
| 2019-06-10 | $18.25 | $18.25 | 2,505,100 | — | — |
| 2019-06-07 | $18.30 | $18.30 | 3,872,500 | — | — |
| 2019-06-06 | $17.92 | $17.92 | 4,572,500 | — | — |
| 2019-06-05 | $18.13 | $18.13 | 4,127,300 | — | — |
| 2019-06-04 | $17.81 | $17.81 | 3,230,400 | — | — |
| 2019-06-03 | $17.24 | $17.24 | 2,620,400 | — | — |
| 2019-05-31 | $17.23 | $17.23 | 4,971,100 | — | — |
| 2019-05-30 | $17.36 | $17.36 | 4,141,400 | — | — |
| 2019-05-29 | $17.12 | $17.12 | 4,053,700 | — | — |
| 2019-05-28 | $17.21 | $17.21 | 4,476,900 | — | — |
| 2019-05-24 | $17.47 | $17.47 | 2,807,700 | — | — |
| 2019-05-23 | $17.58 | $17.58 | 4,010,500 | — | — |
| 2019-05-22 | $17.56 | $17.56 | 2,748,600 | — | — |
| 2019-05-21 | $17.87 | $17.87 | 3,224,200 | — | — |
| 2019-05-20 | $17.57 | $17.57 | 2,365,500 | — | — |
| 2019-05-17 | $17.81 | $17.81 | 2,447,400 | — | — |
| 2019-05-16 | $17.84 | $17.84 | 4,130,400 | — | — |
| 2019-05-15 | $17.83 | $17.83 | 4,711,800 | — | — |
| 2019-05-14 | $17.97 | $17.97 | 3,197,800 | — | — |
| 2019-05-13 | $17.61 | $17.61 | 4,761,300 | — | — |
| 2019-05-10 | $18.31 | $18.31 | 4,393,700 | — | — |
| 2019-05-09 | $18.34 | $18.34 | 3,596,200 | — | — |
| 2019-05-08 | $18.44 | $18.44 | 3,342,500 | — | — |
| 2019-05-07 | $18.52 | $18.52 | 3,868,200 | — | — |
| 2019-05-06 | $18.71 | $18.71 | 2,703,000 | — | — |
| 2019-05-03 | $18.71 | $18.71 | 2,522,300 | — | — |
| 2019-05-02 | $18.63 | $18.63 | 3,862,600 | — | — |
| 2019-05-01 | $18.63 | $18.63 | 6,694,200 | — | — |
| 2019-04-30 | $18.55 | $18.55 | 5,566,200 | — | — |
| 2019-04-29 | $18.25 | $18.25 | 4,671,800 | — | — |
| 2019-04-26 | $18.12 | $18.12 | 5,013,500 | — | — |
| 2019-04-25 | $18.03 | $18.03 | 7,594,700 | — | — |
| 2019-04-24 | $18.19 | $18.19 | 9,824,900 | — | — |
| 2019-04-23 | $17.55 | $17.55 | 14,039,400 | — | — |
| 2019-04-22 | $16.83 | $16.83 | 4,406,800 | — | — |
| 2019-04-18 | $16.96 | $16.96 | 3,170,400 | — | — |
| 2019-04-17 | $16.98 | $16.98 | 3,943,000 | — | — |
| 2019-04-16 | $16.88 | $16.88 | 3,147,700 | — | — |
| 2019-04-15 | $16.93 | $16.93 | 5,039,900 | — | — |
| 2019-04-12 | $17.04 | $17.04 | 4,532,900 | — | — |
| 2019-04-11 | $17.14 | $17.14 | 7,532,800 | — | — |
| 2019-04-10 | $16.92 | $16.92 | 10,769,700 | — | — |
| 2019-04-09 | $16.34 | $16.34 | 3,857,000 | — | — |
| 2019-04-08 | $16.58 | $16.58 | 4,023,200 | — | — |
| 2019-04-05 | $16.64 | $16.64 | 2,911,100 | — | — |
| 2019-04-04 | $16.60 | $16.60 | 6,306,600 | — | — |
| 2019-04-03 | $16.77 | $16.77 | 3,953,700 | — | — |
| 2019-04-02 | $16.81 | $16.81 | 5,019,100 | — | — |
| 2019-04-01 | $16.61 | $16.61 | 5,229,100 | — | — |
| 2019-03-29 | $16.36 | $16.36 | 4,397,500 | — | — |
| 2019-03-28 | $16.18 | $16.18 | 4,792,900 | — | — |
| 2019-03-27 | $16.14 | $16.14 | 8,694,000 | — | — |
| 2019-03-26 | $15.78 | $15.78 | 4,475,100 | — | — |
| 2019-03-25 | $15.67 | $15.67 | 6,350,600 | — | — |
| 2019-03-22 | $15.93 | $15.93 | 5,505,000 | — | — |
| 2019-03-21 | $16.30 | $16.30 | 6,710,200 | — | — |
| 2019-03-20 | $16.31 | $16.31 | 4,824,000 | — | — |
| 2019-03-19 | $16.62 | $16.62 | 3,604,100 | — | — |
| 2019-03-18 | $16.63 | $16.63 | 5,221,200 | — | — |
| 2019-03-15 | $16.74 | $16.74 | 6,122,500 | — | — |
| 2019-03-14 | $16.71 | $16.71 | 4,608,000 | — | — |
| 2019-03-13 | $16.83 | $16.83 | 7,546,200 | — | — |
| 2019-03-12 | $16.50 | $16.50 | 7,034,600 | — | — |
| 2019-03-11 | $16.51 | $16.51 | 6,110,700 | — | — |
| 2019-03-08 | $16.08 | $16.08 | 3,058,900 | — | — |
| 2019-03-07 | $16.19 | $16.19 | 3,617,900 | — | — |
| 2019-03-06 | $16.42 | $16.42 | 5,289,100 | — | — |
| 2019-03-05 | $16.43 | $16.43 | 5,283,200 | — | — |
| 2019-03-04 | $16.56 | $16.56 | 4,780,100 | — | — |
| 2019-03-01 | $16.93 | $16.93 | 5,273,800 | — | — |
| 2019-02-28 | $16.70 | $16.70 | 4,656,200 | — | — |
| 2019-02-27 | $16.90 | $16.90 | 4,991,700 | — | — |
| 2019-02-26 | $17.18 | $17.18 | 3,996,200 | — | — |
| 2019-02-25 | $17.25 | $17.25 | 3,718,300 | — | — |
| 2019-02-22 | $17.22 | $17.22 | 3,811,000 | — | — |
| 2019-02-21 | $17.49 | $17.49 | 3,958,500 | — | — |
| 2019-02-20 | $17.56 | $17.56 | 5,538,300 | — | — |
| 2019-02-19 | $17.93 | $17.93 | 4,166,000 | — | — |
| 2019-02-15 | $17.96 | $17.96 | 2,936,600 | — | — |
| 2019-02-14 | $18.08 | $18.08 | 2,537,500 | — | — |
| 2019-02-13 | $18.05 | $18.05 | 3,975,600 | — | — |
| 2019-02-12 | $17.89 | $17.89 | 4,136,800 | — | — |
| 2019-02-11 | $18.26 | $18.26 | 3,917,700 | — | — |
| 2019-02-08 | $18.14 | $18.14 | 1,833,600 | — | — |
| 2019-02-07 | $18.10 | $18.10 | 2,989,300 | — | — |
| 2019-02-06 | $18.14 | $18.14 | 2,811,400 | — | — |
| 2019-02-05 | $17.97 | $17.97 | 4,173,400 | — | — |
| 2019-02-04 | $18.00 | $18.00 | 3,195,400 | — | — |
| 2019-02-01 | $17.91 | $17.91 | 5,353,100 | — | — |
| 2019-01-31 | $17.99 | $17.99 | 5,100,500 | — | — |
| 2019-01-30 | $18.36 | $18.36 | 4,583,600 | — | — |
| 2019-01-29 | $18.12 | $18.12 | 2,873,400 | — | — |
| 2019-01-28 | $18.16 | $18.16 | 7,983,700 | — | — |
| 2019-01-25 | $17.71 | $17.71 | 8,500,200 | — | — |
| 2019-01-24 | $18.12 | $18.12 | 8,032,700 | — | — |
| 2019-01-23 | $17.24 | $17.24 | 4,088,200 | — | — |
| 2019-01-22 | $17.37 | $17.37 | 4,044,500 | — | — |
| 2019-01-18 | $17.60 | $17.60 | 2,241,600 | — | — |
| 2019-01-17 | $17.45 | $17.45 | 5,029,800 | — | — |
| 2019-01-16 | $17.35 | $17.35 | 4,895,600 | — | — |
| 2019-01-15 | $17.16 | $17.16 | 3,902,400 | — | — |
| 2019-01-14 | $17.15 | $17.15 | 4,213,600 | — | — |
| 2019-01-11 | $17.25 | $17.25 | 2,681,800 | — | — |
| 2019-01-10 | $17.15 | $17.15 | 7,406,300 | — | — |
| 2019-01-09 | $17.23 | $17.23 | 4,092,600 | — | — |
| 2019-01-08 | $16.85 | $16.85 | 3,921,900 | — | — |
| 2019-01-07 | $16.69 | $16.69 | 3,189,000 | — | — |
| 2019-01-04 | $16.55 | $16.55 | 4,754,100 | — | — |
| 2019-01-03 | $15.93 | $15.93 | 6,430,800 | — | — |
| 2019-01-02 | $16.20 | $16.20 | 2,589,400 | — | — |