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
- 1980-03-17 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 | $20.43 | $44.04 | 1,430,510 | — | — |
| 2019-12-30 | $20.40 | $43.98 | 1,051,230 | — | — |
| 2019-12-27 | $20.22 | $43.59 | 455,010 | — | — |
| 2019-12-26 | $20.34 | $43.86 | 494,967 | — | — |
| 2019-12-24 | $20.23 | $43.61 | 295,181 | — | — |
| 2019-12-23 | $20.18 | $43.51 | 759,082 | — | — |
| 2019-12-20 | $20.40 | $43.98 | 3,157,142 | — | — |
| 2019-12-19 | $20.34 | $43.86 | 1,163,989 | — | — |
| 2019-12-18 | $20.54 | $44.27 | 1,239,092 | — | — |
| 2019-12-17 | $20.66 | $44.54 | 890,983 | — | — |
| 2019-12-16 | $20.62 | $44.45 | 1,203,214 | — | — |
| 2019-12-13 | $20.54 | $44.29 | 715,046 | — | — |
| 2019-12-12 | $20.64 | $44.50 | 1,393,377 | — | — |
| 2019-12-11 | $20.08 | $43.28 | 2,197,228 | — | — |
| 2019-12-10 | $20.08 | $43.28 | 1,484,274 | — | — |
| 2019-12-09 | $20.08 | $43.28 | 1,344,528 | — | — |
| 2019-12-06 | $20.30 | $43.75 | 1,377,373 | — | — |
| 2019-12-05 | $20.06 | $43.24 | 1,659,165 | — | — |
| 2019-12-04 | $19.98 | $43.07 | 1,525,068 | — | — |
| 2019-12-03 | $19.83 | $42.74 | 1,749,540 | — | — |
| 2019-12-02 | $20.05 | $43.22 | 1,308,023 | — | — |
| 2019-11-29 | $19.98 | $43.07 | 619,755 | — | — |
| 2019-11-27 | $20.11 | $43.34 | 1,104,053 | — | — |
| 2019-11-26 | $20.04 | $43.20 | 1,891,377 | — | — |
| 2019-11-25 | $20.03 | $43.18 | 1,992,630 | — | — |
| 2019-11-22 | $19.86 | $42.81 | 1,528,624 | — | — |
| 2019-11-21 | $19.62 | $42.29 | 1,871,503 | — | — |
| 2019-11-20 | $19.42 | $41.86 | 2,153,296 | — | — |
| 2019-11-19 | $19.47 | $41.98 | 2,981,623 | — | — |
| 2019-11-18 | $18.96 | $40.87 | 1,730,607 | — | — |
| 2019-11-15 | $18.25 | $39.34 | 940,668 | — | — |
| 2019-11-14 | $18.33 | $39.25 | 1,174,553 | — | — |
| 2019-11-13 | $18.19 | $38.96 | 1,093,698 | — | — |
| 2019-11-12 | $18.41 | $39.43 | 1,445,677 | — | — |
| 2019-11-11 | $18.59 | $39.80 | 722,472 | — | — |
| 2019-11-08 | $18.63 | $39.91 | 777,910 | — | — |
| 2019-11-07 | $18.68 | $40.01 | 941,505 | — | — |
| 2019-11-06 | $18.56 | $39.74 | 1,119,952 | — | — |
| 2019-11-05 | $18.77 | $40.19 | 1,211,163 | — | — |
| 2019-11-04 | $18.62 | $39.89 | 1,908,845 | — | — |
| 2019-11-01 | $18.26 | $39.11 | 1,196,206 | — | — |
| 2019-10-31 | $17.85 | $38.23 | 1,567,117 | — | — |
| 2019-10-30 | $18.54 | $39.70 | 1,429,254 | — | — |
| 2019-10-29 | $18.44 | $39.50 | 2,290,845 | — | — |
| 2019-10-28 | $18.11 | $38.78 | 1,486,261 | — | — |
| 2019-10-25 | $18.08 | $38.72 | 810,232 | — | — |
| 2019-10-24 | $18.06 | $38.68 | 1,008,135 | — | — |
| 2019-10-23 | $18.26 | $39.11 | 955,730 | — | — |
| 2019-10-22 | $18.17 | $38.92 | 1,457,915 | — | — |
| 2019-10-21 | $17.93 | $38.39 | 1,442,539 | — | — |
| 2019-10-18 | $17.68 | $37.86 | 1,420,154 | — | — |
| 2019-10-17 | $17.69 | $37.88 | 1,682,491 | — | — |
| 2019-10-16 | $17.33 | $37.12 | 1,888,867 | — | — |
| 2019-10-15 | $17.44 | $37.35 | 2,024,115 | — | — |
| 2019-10-14 | $17.32 | $37.10 | 1,562,829 | — | — |
| 2019-10-11 | $17.28 | $37.00 | 2,072,754 | — | — |
| 2019-10-10 | $16.84 | $36.06 | 2,634,456 | — | — |
| 2019-10-09 | $16.69 | $35.75 | 2,137,919 | — | — |
| 2019-10-08 | $16.24 | $34.79 | 3,241,031 | — | — |
| 2019-10-07 | $16.56 | $35.46 | 4,334,938 | — | — |
| 2019-10-04 | $17.59 | $37.67 | 2,110,828 | — | — |
| 2019-10-03 | $17.19 | $36.81 | 2,987,271 | — | — |
| 2019-10-02 | $17.28 | $37.02 | 3,464,352 | — | — |
| 2019-10-01 | $17.36 | $37.18 | 3,898,547 | — | — |
| 2019-09-30 | $17.59 | $37.67 | 3,762,044 | — | — |
| 2019-09-27 | $16.98 | $36.36 | 4,081,387 | — | — |
| 2019-09-26 | $17.48 | $37.44 | 5,754,326 | — | — |
| 2019-09-25 | $17.62 | $37.73 | 71,883,165 | — | — |
| 2019-09-24 | $17.74 | $38.00 | 5,688,304 | — | — |
| 2019-09-23 | $17.80 | $38.13 | 4,878,163 | — | — |
| 2019-09-20 | $17.42 | $37.31 | 3,495,829 | — | — |
| 2019-09-19 | $17.60 | $37.69 | 1,747,635 | — | — |
| 2019-09-18 | $17.66 | $37.82 | 2,465,948 | — | — |
| 2019-09-17 | $17.73 | $37.98 | 2,718,196 | — | — |
| 2019-09-16 | $18.09 | $38.75 | 1,974,412 | — | — |
| 2019-09-13 | $18.20 | $38.98 | 1,959,666 | — | — |
| 2019-09-12 | $18.23 | $39.05 | 1,258,333 | — | — |
| 2019-09-11 | $18.06 | $38.69 | 1,248,837 | — | — |
| 2019-09-10 | $17.72 | $37.94 | 1,301,007 | — | — |
| 2019-09-09 | $17.50 | $37.48 | 1,466,566 | — | — |
| 2019-09-06 | $17.11 | $36.64 | 1,015,916 | — | — |
| 2019-09-05 | $17.06 | $36.54 | 954,027 | — | — |
| 2019-09-04 | $16.68 | $35.72 | 1,144,162 | — | — |
| 2019-09-03 | $16.48 | $35.29 | 1,478,742 | — | — |
| 2019-08-30 | $16.69 | $35.74 | 1,469,917 | — | — |
| 2019-08-29 | $16.70 | $35.77 | 1,107,521 | — | — |
| 2019-08-28 | $16.28 | $34.87 | 1,640,391 | — | — |
| 2019-08-27 | $16.15 | $34.58 | 1,634,917 | — | — |
| 2019-08-26 | $16.33 | $34.97 | 1,014,464 | — | — |
| 2019-08-23 | $16.21 | $34.72 | 1,624,528 | — | — |
| 2019-08-22 | $16.92 | $36.23 | 1,398,533 | — | — |
| 2019-08-21 | $16.85 | $36.08 | 971,678 | — | — |
| 2019-08-20 | $16.61 | $35.58 | 1,072,890 | — | — |
| 2019-08-19 | $16.88 | $36.16 | 1,046,302 | — | — |
| 2019-08-16 | $16.61 | $35.58 | 1,980,668 | — | — |
| 2019-08-15 | $16.20 | $34.46 | 1,867,279 | — | — |
| 2019-08-14 | $16.21 | $34.48 | 1,524,656 | — | — |
| 2019-08-13 | $17.03 | $36.21 | 1,362,338 | — | — |
| 2019-08-12 | $16.98 | $36.12 | 977,375 | — | — |
| 2019-08-09 | $17.51 | $37.24 | 968,215 | — | — |
| 2019-08-08 | $17.84 | $37.94 | 1,355,300 | — | — |
| 2019-08-07 | $17.58 | $37.39 | 1,597,493 | — | — |
| 2019-08-06 | $17.69 | $37.62 | 1,866,944 | — | — |
| 2019-08-05 | $17.25 | $36.69 | 2,060,766 | — | — |
| 2019-08-02 | $18.06 | $38.40 | 1,819,578 | — | — |
| 2019-08-01 | $18.42 | $39.18 | 1,860,018 | — | — |
| 2019-07-31 | $19.09 | $40.61 | 1,665,303 | — | — |
| 2019-07-30 | $19.25 | $40.95 | 812,264 | — | — |
| 2019-07-29 | $19.08 | $40.59 | 1,013,459 | — | — |
| 2019-07-26 | $19.34 | $41.12 | 1,209,961 | — | — |
| 2019-07-25 | $19.20 | $40.84 | 1,875,099 | — | — |
| 2019-07-24 | $19.30 | $41.05 | 1,876,105 | — | — |
| 2019-07-23 | $18.89 | $40.17 | 2,016,081 | — | — |
| 2019-07-22 | $18.54 | $39.43 | 1,585,651 | — | — |
| 2019-07-19 | $18.77 | $39.92 | 1,957,767 | — | — |
| 2019-07-18 | $18.87 | $40.13 | 2,104,334 | — | — |
| 2019-07-17 | $18.75 | $39.89 | 1,627,655 | — | — |
| 2019-07-16 | $19.10 | $40.63 | 2,726,239 | — | — |
| 2019-07-15 | $19.16 | $40.74 | 2,192,811 | — | — |
| 2019-07-12 | $19.13 | $40.69 | 2,584,476 | — | — |
| 2019-07-11 | $18.74 | $39.87 | 3,261,232 | — | — |
| 2019-07-10 | $19.17 | $40.76 | 2,665,356 | — | — |
| 2019-07-09 | $19.18 | $40.80 | 3,071,097 | — | — |
| 2019-07-08 | $19.25 | $40.93 | 4,372,998 | — | — |
| 2019-07-05 | $19.17 | $40.78 | 4,295,804 | — | — |
| 2019-07-03 | $18.55 | $39.45 | 3,307,034 | — | — |
| 2019-07-02 | $17.43 | $37.07 | 1,474,162 | — | — |
| 2019-07-01 | $17.66 | $37.56 | 2,975,470 | — | — |
| 2019-06-28 | $17.21 | $36.61 | 3,860,124 | — | — |
| 2019-06-27 | $16.88 | $35.91 | 1,408,475 | — | — |
| 2019-06-26 | $16.73 | $35.58 | 1,258,780 | — | — |
| 2019-06-25 | $16.57 | $35.24 | 2,027,252 | — | — |
| 2019-06-24 | $16.59 | $35.28 | 2,329,100 | — | — |
| 2019-06-21 | $16.59 | $35.28 | 4,142,646 | — | — |
| 2019-06-20 | $16.48 | $35.05 | 1,644,189 | — | — |
| 2019-06-19 | $16.27 | $34.61 | 1,478,407 | — | — |
| 2019-06-18 | $16.31 | $34.69 | 1,327,930 | — | — |
| 2019-06-17 | $16.03 | $34.10 | 871,918 | — | — |
| 2019-06-14 | $16.09 | $34.23 | 879,068 | — | — |
| 2019-06-13 | $16.24 | $34.54 | 1,011,895 | — | — |
| 2019-06-12 | $16.09 | $34.21 | 998,154 | — | — |
| 2019-06-11 | $16.24 | $34.54 | 1,190,635 | — | — |
| 2019-06-10 | $16.14 | $34.33 | 1,432,270 | — | — |
| 2019-06-07 | $16.11 | $34.27 | 1,008,208 | — | — |
| 2019-06-06 | $16.17 | $34.38 | 1,735,123 | — | — |
| 2019-06-05 | $16.19 | $34.44 | 2,337,702 | — | — |
| 2019-06-04 | $16.56 | $35.22 | 1,661,058 | — | — |
| 2019-06-03 | $16.02 | $34.08 | 2,181,416 | — | — |
| 2019-05-31 | $15.82 | $33.64 | 2,072,049 | — | — |
| 2019-05-30 | $16.25 | $34.56 | 1,730,543 | — | — |
| 2019-05-29 | $16.37 | $34.82 | 1,854,209 | — | — |
| 2019-05-28 | $16.38 | $34.84 | 2,949,106 | — | — |
| 2019-05-24 | $16.52 | $35.13 | 1,615,479 | — | — |
| 2019-05-23 | $16.37 | $34.82 | 1,970,055 | — | — |
| 2019-05-22 | $16.63 | $35.37 | 1,213,536 | — | — |
| 2019-05-21 | $16.79 | $35.72 | 1,100,036 | — | — |
| 2019-05-20 | $16.59 | $35.28 | 1,249,619 | — | — |
| 2019-05-17 | $16.59 | $35.28 | 1,815,780 | — | — |
| 2019-05-16 | $16.90 | $35.71 | 1,461,203 | — | — |
| 2019-05-15 | $16.94 | $35.78 | 1,917,885 | — | — |
| 2019-05-14 | $16.93 | $35.76 | 1,784,053 | — | — |
| 2019-05-13 | $16.90 | $35.71 | 2,241,741 | — | — |
| 2019-05-10 | $17.91 | $37.84 | 3,686,522 | — | — |
| 2019-05-09 | $17.55 | $37.09 | 1,911,406 | — | — |
| 2019-05-08 | $17.76 | $37.52 | 1,376,860 | — | — |
| 2019-05-07 | $17.82 | $37.66 | 1,932,855 | — | — |
| 2019-05-06 | $18.31 | $38.70 | 1,532,029 | — | — |
| 2019-05-03 | $18.48 | $39.05 | 1,386,132 | — | — |
| 2019-05-02 | $18.31 | $38.68 | 1,399,315 | — | — |
| 2019-05-01 | $18.32 | $38.71 | 1,905,374 | — | — |
| 2019-04-30 | $18.41 | $38.90 | 1,567,331 | — | — |
| 2019-04-29 | $18.43 | $38.94 | 945,090 | — | — |
| 2019-04-26 | $18.28 | $38.62 | 1,263,583 | — | — |
| 2019-04-25 | $18.13 | $38.30 | 1,245,709 | — | — |
| 2019-04-24 | $18.14 | $38.32 | 1,680,384 | — | — |
| 2019-04-23 | $17.99 | $38.01 | 2,450,420 | — | — |
| 2019-04-22 | $17.81 | $37.64 | 1,173,096 | — | — |
| 2019-04-18 | $18.05 | $38.13 | 1,486,786 | — | — |
| 2019-04-17 | $18.13 | $38.30 | 2,497,675 | — | — |
| 2019-04-16 | $17.96 | $37.94 | 2,669,712 | — | — |
| 2019-04-15 | $18.04 | $38.11 | 2,194,598 | — | — |
| 2019-04-12 | $18.23 | $38.51 | 2,030,045 | — | — |
| 2019-04-11 | $17.72 | $37.43 | 2,998,036 | — | — |
| 2019-04-10 | $17.84 | $37.69 | 1,297,544 | — | — |
| 2019-04-09 | $17.74 | $37.49 | 1,471,816 | — | — |
| 2019-04-08 | $17.97 | $37.98 | 1,523,204 | — | — |
| 2019-04-05 | $17.95 | $37.92 | 1,787,070 | — | — |
| 2019-04-04 | $17.80 | $37.62 | 2,006,809 | — | — |
| 2019-04-03 | $17.60 | $37.18 | 2,065,123 | — | — |
| 2019-04-02 | $17.35 | $36.65 | 1,681,836 | — | — |
| 2019-04-01 | $17.25 | $36.44 | 2,942,962 | — | — |
| 2019-03-29 | $16.82 | $35.54 | 2,734,059 | — | — |
| 2019-03-28 | $16.86 | $35.61 | 2,490,525 | — | — |
| 2019-03-27 | $16.74 | $35.37 | 1,886,382 | — | — |
| 2019-03-26 | $16.77 | $35.42 | 1,591,349 | — | — |
| 2019-03-25 | $16.48 | $34.82 | 1,963,241 | — | — |
| 2019-03-22 | $16.53 | $34.93 | 1,669,324 | — | — |
| 2019-03-21 | $17.20 | $36.35 | 1,431,488 | — | — |
| 2019-03-20 | $17.29 | $36.52 | 2,150,807 | — | — |
| 2019-03-19 | $17.68 | $37.35 | 2,939,387 | — | — |
| 2019-03-18 | $17.81 | $37.64 | 2,464,161 | — | — |
| 2019-03-15 | $17.39 | $36.75 | 4,729,026 | — | — |
| 2019-03-14 | $17.43 | $36.82 | 2,446,957 | — | — |
| 2019-03-13 | $17.65 | $37.30 | 2,755,731 | — | — |
| 2019-03-12 | $17.34 | $36.63 | 1,838,122 | — | — |
| 2019-03-11 | $17.16 | $36.26 | 2,377,360 | — | — |
| 2019-03-08 | $16.96 | $35.84 | 2,836,276 | — | — |
| 2019-03-07 | $16.90 | $35.71 | 3,243,469 | — | — |
| 2019-03-06 | $17.49 | $36.96 | 2,166,893 | — | — |
| 2019-03-05 | $17.78 | $37.56 | 2,770,924 | — | — |
| 2019-03-04 | $17.93 | $37.88 | 2,465,501 | — | — |
| 2019-03-01 | $18.40 | $38.87 | 2,400,931 | — | — |
| 2019-02-28 | $18.14 | $38.34 | 1,865,492 | — | — |
| 2019-02-27 | $18.29 | $38.64 | 1,551,467 | — | — |
| 2019-02-26 | $18.23 | $38.53 | 2,492,089 | — | — |
| 2019-02-25 | $18.16 | $38.37 | 1,569,230 | — | — |
| 2019-02-22 | $18.12 | $38.28 | 2,071,155 | — | — |
| 2019-02-21 | $18.30 | $38.66 | 1,700,939 | — | — |
| 2019-02-20 | $18.66 | $39.43 | 1,672,899 | — | — |
| 2019-02-19 | $18.82 | $39.75 | 1,752,886 | — | — |
| 2019-02-15 | $18.82 | $39.75 | 2,690,603 | — | — |
| 2019-02-14 | $18.22 | $38.49 | 2,341,500 | — | — |
| 2019-02-13 | $18.48 | $38.80 | 2,383,393 | — | — |
| 2019-02-12 | $18.33 | $38.50 | 2,031,386 | — | — |
| 2019-02-11 | $17.97 | $37.73 | 2,513,315 | — | — |
| 2019-02-08 | $17.77 | $37.31 | 6,319,593 | — | — |
| 2019-02-07 | $17.97 | $37.73 | 3,024,401 | — | — |
| 2019-02-06 | $18.42 | $38.69 | 2,438,244 | — | — |
| 2019-02-05 | $18.59 | $39.04 | 2,438,914 | — | — |
| 2019-02-04 | $18.69 | $39.25 | 3,788,069 | — | — |
| 2019-02-01 | $18.52 | $38.89 | 3,734,559 | — | — |
| 2019-01-31 | $18.63 | $39.12 | 2,777,962 | — | — |
| 2019-01-30 | $18.74 | $39.36 | 3,248,273 | — | — |
| 2019-01-29 | $18.41 | $38.67 | 1,677,033 | — | — |
| 2019-01-28 | $18.37 | $38.57 | 1,625,421 | — | — |
| 2019-01-25 | $18.23 | $38.29 | 1,757,801 | — | — |
| 2019-01-24 | $17.93 | $37.65 | 1,703,285 | — | — |
| 2019-01-23 | $17.76 | $37.30 | 2,388,643 | — | — |
| 2019-01-22 | $17.92 | $37.63 | 3,328,483 | — | — |
| 2019-01-18 | $18.24 | $38.31 | 2,746,571 | — | — |
| 2019-01-17 | $17.81 | $37.41 | 2,343,399 | — | — |
| 2019-01-16 | $17.79 | $37.35 | 2,182,868 | — | — |
| 2019-01-15 | $17.44 | $36.62 | 3,051,882 | — | — |
| 2019-01-14 | $17.28 | $36.28 | 2,984,854 | — | — |
| 2019-01-11 | $17.09 | $35.89 | 4,387,520 | — | — |
| 2019-01-10 | $16.89 | $35.47 | 2,683,341 | — | — |
| 2019-01-09 | $16.57 | $34.80 | 1,713,228 | — | — |
| 2019-01-08 | $16.52 | $34.70 | 1,919,673 | — | — |
| 2019-01-07 | $16.37 | $34.38 | 1,896,213 | — | — |
| 2019-01-04 | $16.26 | $34.16 | 1,686,752 | — | — |
| 2019-01-03 | $15.54 | $32.63 | 2,336,473 | — | — |
| 2019-01-02 | $15.84 | $33.27 | 1,890,627 | — | — |