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
- 1992-02-05 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 | $17.00 | $26.47 | 12,927,800 | — | — |
| 2019-12-30 | $16.77 | $26.11 | 12,869,800 | — | — |
| 2019-12-27 | $16.51 | $25.71 | 10,256,700 | — | — |
| 2019-12-26 | $16.54 | $25.75 | 12,179,500 | — | — |
| 2019-12-24 | $16.12 | $25.10 | 5,808,700 | — | — |
| 2019-12-23 | $16.20 | $25.22 | 12,564,700 | — | — |
| 2019-12-20 | $16.20 | $25.22 | 18,479,300 | — | — |
| 2019-12-19 | $16.08 | $25.04 | 20,752,400 | — | — |
| 2019-12-18 | $16.53 | $25.74 | 23,787,000 | — | — |
| 2019-12-17 | $16.03 | $24.96 | 18,526,800 | — | — |
| 2019-12-16 | $15.63 | $24.34 | 20,681,200 | — | — |
| 2019-12-13 | $15.18 | $23.64 | 17,278,500 | — | — |
| 2019-12-12 | $15.71 | $24.46 | 20,136,900 | — | — |
| 2019-12-11 | $15.70 | $23.86 | 21,975,800 | — | — |
| 2019-12-10 | $15.74 | $23.92 | 18,199,300 | — | — |
| 2019-12-09 | $15.48 | $23.52 | 32,210,000 | — | — |
| 2019-12-06 | $15.15 | $23.02 | 17,138,600 | — | — |
| 2019-12-05 | $15.11 | $22.96 | 22,719,600 | — | — |
| 2019-12-04 | $14.84 | $22.55 | 15,997,800 | — | — |
| 2019-12-03 | $14.87 | $22.60 | 20,761,100 | — | — |
| 2019-12-02 | $15.40 | $23.40 | 18,074,400 | — | — |
| 2019-11-29 | $15.32 | $23.28 | 7,481,800 | — | — |
| 2019-11-27 | $15.48 | $23.52 | 16,890,000 | — | — |
| 2019-11-26 | $15.37 | $23.36 | 35,569,100 | — | — |
| 2019-11-25 | $15.56 | $23.64 | 20,861,600 | — | — |
| 2019-11-22 | $15.43 | $23.45 | 28,085,600 | — | — |
| 2019-11-21 | $14.67 | $22.29 | 42,280,300 | — | — |
| 2019-11-20 | $15.02 | $22.82 | 23,793,300 | — | — |
| 2019-11-19 | $15.04 | $22.85 | 48,242,000 | — | — |
| 2019-11-18 | $16.88 | $25.65 | 19,801,000 | — | — |
| 2019-11-15 | $16.85 | $25.60 | 17,379,900 | — | — |
| 2019-11-14 | $16.24 | $24.68 | 17,456,000 | — | — |
| 2019-11-13 | $16.07 | $24.42 | 14,562,900 | — | — |
| 2019-11-12 | $16.08 | $24.43 | 23,176,200 | — | — |
| 2019-11-11 | $16.05 | $24.39 | 15,605,700 | — | — |
| 2019-11-08 | $15.88 | $24.13 | 14,904,500 | — | — |
| 2019-11-07 | $16.22 | $24.65 | 14,387,600 | — | — |
| 2019-11-06 | $15.97 | $24.27 | 17,949,000 | — | — |
| 2019-11-05 | $16.71 | $25.39 | 19,489,500 | — | — |
| 2019-11-04 | $15.85 | $24.09 | 10,288,700 | — | — |
| 2019-11-01 | $15.58 | $23.67 | 10,798,800 | — | — |
| 2019-10-31 | $15.16 | $23.04 | 12,204,200 | — | — |
| 2019-10-30 | $15.12 | $22.98 | 12,678,100 | — | — |
| 2019-10-29 | $15.27 | $23.20 | 8,449,500 | — | — |
| 2019-10-28 | $15.45 | $23.48 | 8,848,300 | — | — |
| 2019-10-25 | $15.58 | $23.67 | 8,710,200 | — | — |
| 2019-10-24 | $15.39 | $23.39 | 10,591,700 | — | — |
| 2019-10-23 | $15.67 | $23.81 | 8,518,400 | — | — |
| 2019-10-22 | $15.86 | $24.10 | 9,443,900 | — | — |
| 2019-10-21 | $15.43 | $23.45 | 9,386,700 | — | — |
| 2019-10-18 | $15.12 | $22.98 | 18,342,300 | — | — |
| 2019-10-17 | $15.78 | $23.98 | 9,621,700 | — | — |
| 2019-10-16 | $15.78 | $23.98 | 9,089,900 | — | — |
| 2019-10-15 | $15.69 | $23.84 | 9,306,500 | — | — |
| 2019-10-14 | $15.30 | $23.25 | 11,717,600 | — | — |
| 2019-10-11 | $15.72 | $23.89 | 11,938,800 | — | — |
| 2019-10-10 | $15.30 | $23.25 | 10,803,500 | — | — |
| 2019-10-09 | $14.91 | $22.66 | 8,348,500 | — | — |
| 2019-10-08 | $14.84 | $22.55 | 10,557,200 | — | — |
| 2019-10-07 | $15.03 | $22.84 | 15,486,700 | — | — |
| 2019-10-04 | $14.96 | $22.73 | 8,699,500 | — | — |
| 2019-10-03 | $14.80 | $22.49 | 14,743,800 | — | — |
| 2019-10-02 | $14.65 | $22.26 | 16,505,800 | — | — |
| 2019-10-01 | $15.55 | $23.63 | 13,211,700 | — | — |
| 2019-09-30 | $15.54 | $23.61 | 9,577,200 | — | — |
| 2019-09-27 | $15.29 | $23.23 | 12,566,300 | — | — |
| 2019-09-26 | $15.25 | $23.17 | 11,217,500 | — | — |
| 2019-09-25 | $15.54 | $23.61 | 9,272,100 | — | — |
| 2019-09-24 | $15.26 | $23.19 | 10,166,200 | — | — |
| 2019-09-23 | $15.54 | $23.61 | 9,154,800 | — | — |
| 2019-09-20 | $15.41 | $23.42 | 17,813,300 | — | — |
| 2019-09-19 | $15.72 | $23.89 | 13,673,900 | — | — |
| 2019-09-18 | $16.27 | $24.72 | 12,162,500 | — | — |
| 2019-09-17 | $16.63 | $25.27 | 17,183,900 | — | — |
| 2019-09-16 | $17.42 | $26.47 | 10,813,100 | — | — |
| 2019-09-13 | $17.14 | $26.05 | 14,249,100 | — | — |
| 2019-09-12 | $17.00 | $25.83 | 16,574,800 | — | — |
| 2019-09-11 | $17.84 | $26.53 | 20,562,200 | — | — |
| 2019-09-10 | $17.10 | $25.43 | 21,902,500 | — | — |
| 2019-09-09 | $16.18 | $24.07 | 16,072,900 | — | — |
| 2019-09-06 | $15.39 | $22.89 | 12,993,700 | — | — |
| 2019-09-05 | $15.31 | $22.77 | 16,466,700 | — | — |
| 2019-09-04 | $14.91 | $22.18 | 10,116,100 | — | — |
| 2019-09-03 | $14.39 | $21.40 | 11,889,300 | — | — |
| 2019-08-30 | $14.76 | $21.95 | 10,167,200 | — | — |
| 2019-08-29 | $14.91 | $22.18 | 14,414,400 | — | — |
| 2019-08-28 | $14.62 | $21.75 | 17,208,600 | — | — |
| 2019-08-27 | $14.30 | $21.27 | 12,967,200 | — | — |
| 2019-08-26 | $14.71 | $21.88 | 11,042,600 | — | — |
| 2019-08-23 | $14.94 | $22.22 | 18,805,500 | — | — |
| 2019-08-22 | $15.56 | $23.14 | 15,188,900 | — | — |
| 2019-08-21 | $15.38 | $22.88 | 16,189,300 | — | — |
| 2019-08-20 | $15.36 | $22.85 | 20,307,500 | — | — |
| 2019-08-19 | $16.13 | $23.99 | 13,828,000 | — | — |
| 2019-08-16 | $15.98 | $23.77 | 14,808,600 | — | — |
| 2019-08-15 | $16.16 | $24.04 | 23,129,100 | — | — |
| 2019-08-14 | $16.80 | $24.99 | 65,059,000 | — | — |
| 2019-08-13 | $19.36 | $28.80 | 15,827,000 | — | — |
| 2019-08-12 | $19.28 | $28.68 | 11,823,700 | — | — |
| 2019-08-09 | $19.43 | $28.90 | 11,805,600 | — | — |
| 2019-08-08 | $20.32 | $30.22 | 7,433,400 | — | — |
| 2019-08-07 | $20.44 | $30.40 | 7,865,600 | — | — |
| 2019-08-06 | $20.85 | $31.01 | 7,684,500 | — | — |
| 2019-08-05 | $20.63 | $30.68 | 16,221,900 | — | — |
| 2019-08-02 | $21.29 | $31.67 | 7,022,700 | — | — |
| 2019-08-01 | $21.21 | $31.55 | 11,948,700 | — | — |
| 2019-07-31 | $22.73 | $33.81 | 10,380,700 | — | — |
| 2019-07-30 | $22.53 | $33.51 | 6,236,200 | — | — |
| 2019-07-29 | $22.69 | $33.75 | 5,448,300 | — | — |
| 2019-07-26 | $22.87 | $34.02 | 5,135,700 | — | — |
| 2019-07-25 | $22.77 | $33.87 | 7,162,200 | — | — |
| 2019-07-24 | $23.25 | $34.58 | 8,578,800 | — | — |
| 2019-07-23 | $22.60 | $33.61 | 6,295,300 | — | — |
| 2019-07-22 | $22.09 | $32.86 | 6,439,400 | — | — |
| 2019-07-19 | $22.10 | $32.87 | 7,685,100 | — | — |
| 2019-07-18 | $21.55 | $32.05 | 6,462,800 | — | — |
| 2019-07-17 | $21.52 | $32.01 | 7,144,500 | — | — |
| 2019-07-16 | $22.03 | $32.77 | 7,831,100 | — | — |
| 2019-07-15 | $22.04 | $32.78 | 6,950,500 | — | — |
| 2019-07-12 | $21.91 | $32.59 | 7,459,000 | — | — |
| 2019-07-11 | $21.40 | $31.83 | 6,225,300 | — | — |
| 2019-07-10 | $21.18 | $31.50 | 6,080,400 | — | — |
| 2019-07-09 | $21.23 | $31.58 | 10,040,200 | — | — |
| 2019-07-08 | $21.67 | $32.23 | 7,395,300 | — | — |
| 2019-07-05 | $21.70 | $32.28 | 5,873,600 | — | — |
| 2019-07-03 | $21.27 | $31.64 | 4,552,800 | — | — |
| 2019-07-02 | $21.04 | $31.29 | 7,663,800 | — | — |
| 2019-07-01 | $21.39 | $31.81 | 10,496,200 | — | — |
| 2019-06-28 | $21.46 | $31.92 | 10,029,900 | — | — |
| 2019-06-27 | $21.53 | $32.02 | 8,020,800 | — | — |
| 2019-06-26 | $21.65 | $32.20 | 8,100,300 | — | — |
| 2019-06-25 | $21.30 | $31.68 | 8,098,100 | — | — |
| 2019-06-24 | $21.80 | $32.42 | 6,700,800 | — | — |
| 2019-06-21 | $22.30 | $33.17 | 9,181,800 | — | — |
| 2019-06-20 | $21.92 | $32.60 | 7,397,800 | — | — |
| 2019-06-19 | $22.14 | $32.93 | 8,756,200 | — | — |
| 2019-06-18 | $21.90 | $32.57 | 8,347,300 | — | — |
| 2019-06-17 | $21.72 | $32.31 | 7,624,700 | — | — |
| 2019-06-14 | $21.56 | $32.07 | 9,284,300 | — | — |
| 2019-06-13 | $21.77 | $32.38 | 9,894,500 | — | — |
| 2019-06-12 | $21.45 | $31.34 | 8,994,500 | — | — |
| 2019-06-11 | $21.92 | $32.03 | 9,250,300 | — | — |
| 2019-06-10 | $21.67 | $31.66 | 14,771,600 | — | — |
| 2019-06-07 | $20.43 | $29.85 | 10,144,800 | — | — |
| 2019-06-06 | $20.48 | $29.92 | 14,442,200 | — | — |
| 2019-06-05 | $21.06 | $30.77 | 7,458,200 | — | — |
| 2019-06-04 | $21.62 | $31.59 | 13,136,400 | — | — |
| 2019-06-03 | $21.16 | $30.92 | 9,660,500 | — | — |
| 2019-05-31 | $20.57 | $30.06 | 11,302,700 | — | — |
| 2019-05-30 | $20.75 | $30.32 | 7,866,700 | — | — |
| 2019-05-29 | $20.94 | $30.60 | 8,040,100 | — | — |
| 2019-05-28 | $21.04 | $30.74 | 8,088,800 | — | — |
| 2019-05-24 | $21.01 | $30.70 | 9,620,100 | — | — |
| 2019-05-23 | $21.27 | $31.08 | 10,484,000 | — | — |
| 2019-05-22 | $21.85 | $31.93 | 10,947,700 | — | — |
| 2019-05-21 | $21.77 | $31.81 | 13,046,800 | — | — |
| 2019-05-20 | $21.58 | $31.53 | 10,821,400 | — | — |
| 2019-05-17 | $21.77 | $31.81 | 12,143,200 | — | — |
| 2019-05-16 | $21.50 | $31.42 | 14,595,600 | — | — |
| 2019-05-15 | $21.70 | $31.71 | 33,610,900 | — | — |
| 2019-05-14 | $21.80 | $31.85 | 14,401,000 | — | — |
| 2019-05-13 | $21.58 | $31.53 | 10,853,000 | — | — |
| 2019-05-10 | $22.46 | $32.82 | 8,843,200 | — | — |
| 2019-05-09 | $22.70 | $33.17 | 6,822,800 | — | — |
| 2019-05-08 | $22.72 | $33.20 | 6,905,700 | — | — |
| 2019-05-07 | $22.79 | $33.30 | 7,553,000 | — | — |
| 2019-05-06 | $23.20 | $33.90 | 7,199,500 | — | — |
| 2019-05-03 | $23.24 | $33.96 | 5,575,100 | — | — |
| 2019-05-02 | $23.43 | $34.24 | 5,329,700 | — | — |
| 2019-05-01 | $23.37 | $34.15 | 8,264,700 | — | — |
| 2019-04-30 | $23.54 | $34.40 | 8,351,400 | — | — |
| 2019-04-29 | $24.09 | $35.20 | 4,691,200 | — | — |
| 2019-04-26 | $24.26 | $35.45 | 6,151,300 | — | — |
| 2019-04-25 | $24.13 | $35.26 | 9,189,600 | — | — |
| 2019-04-24 | $25.05 | $36.60 | 12,080,700 | — | — |
| 2019-04-23 | $24.65 | $36.02 | 8,275,200 | — | — |
| 2019-04-22 | $24.33 | $35.55 | 10,141,400 | — | — |
| 2019-04-18 | $25.08 | $36.65 | 4,865,900 | — | — |
| 2019-04-17 | $24.96 | $36.47 | 5,968,900 | — | — |
| 2019-04-16 | $24.65 | $36.02 | 5,787,000 | — | — |
| 2019-04-15 | $24.59 | $35.93 | 6,897,700 | — | — |
| 2019-04-12 | $24.28 | $35.48 | 6,136,900 | — | — |
| 2019-04-11 | $24.32 | $35.54 | 9,959,300 | — | — |
| 2019-04-10 | $24.76 | $36.18 | 7,233,300 | — | — |
| 2019-04-09 | $25.07 | $36.63 | 6,998,100 | — | — |
| 2019-04-08 | $25.66 | $37.49 | 7,307,700 | — | — |
| 2019-04-05 | $25.49 | $37.25 | 11,618,700 | — | — |
| 2019-04-04 | $25.99 | $37.98 | 14,218,700 | — | — |
| 2019-04-03 | $24.61 | $35.96 | 6,619,000 | — | — |
| 2019-04-02 | $24.67 | $36.05 | 6,588,400 | — | — |
| 2019-04-01 | $24.47 | $35.75 | 6,973,600 | — | — |
| 2019-03-29 | $24.03 | $35.11 | 6,847,600 | — | — |
| 2019-03-28 | $24.19 | $35.35 | 9,196,600 | — | — |
| 2019-03-27 | $24.33 | $35.55 | 6,943,700 | — | — |
| 2019-03-26 | $23.93 | $34.97 | 7,720,900 | — | — |
| 2019-03-25 | $23.86 | $34.86 | 8,751,400 | — | — |
| 2019-03-22 | $23.31 | $34.06 | 6,627,200 | — | — |
| 2019-03-21 | $24.03 | $35.11 | 5,363,800 | — | — |
| 2019-03-20 | $23.63 | $34.53 | 7,098,600 | — | — |
| 2019-03-19 | $23.95 | $34.99 | 9,581,400 | — | — |
| 2019-03-18 | $23.89 | $34.91 | 6,168,800 | — | — |
| 2019-03-15 | $23.71 | $34.64 | 10,954,400 | — | — |
| 2019-03-14 | $23.63 | $34.53 | 6,036,100 | — | — |
| 2019-03-13 | $24.02 | $34.54 | 9,428,700 | — | — |
| 2019-03-12 | $23.82 | $34.26 | 8,349,800 | — | — |
| 2019-03-11 | $23.57 | $33.90 | 8,029,100 | — | — |
| 2019-03-08 | $23.09 | $33.21 | 8,633,500 | — | — |
| 2019-03-07 | $23.30 | $33.51 | 10,552,700 | — | — |
| 2019-03-06 | $24.04 | $34.57 | 7,124,900 | — | — |
| 2019-03-05 | $24.37 | $35.05 | 11,211,400 | — | — |
| 2019-03-04 | $24.36 | $35.03 | 8,274,700 | — | — |
| 2019-03-01 | $24.49 | $35.22 | 11,225,200 | — | — |
| 2019-02-28 | $24.79 | $35.65 | 13,299,400 | — | — |
| 2019-02-27 | $25.32 | $36.41 | 14,841,400 | — | — |
| 2019-02-26 | $24.72 | $35.55 | 28,343,000 | — | — |
| 2019-02-25 | $24.36 | $35.03 | 13,546,500 | — | — |
| 2019-02-22 | $24.06 | $34.60 | 13,517,400 | — | — |
| 2019-02-21 | $24.45 | $35.16 | 7,944,700 | — | — |
| 2019-02-20 | $25.02 | $35.98 | 6,241,500 | — | — |
| 2019-02-19 | $25.33 | $36.43 | 9,456,800 | — | — |
| 2019-02-15 | $24.88 | $35.78 | 7,538,100 | — | — |
| 2019-02-14 | $25.14 | $36.16 | 7,635,000 | — | — |
| 2019-02-13 | $25.24 | $36.30 | 11,260,700 | — | — |
| 2019-02-12 | $24.79 | $35.65 | 12,867,900 | — | — |
| 2019-02-11 | $25.01 | $35.97 | 7,633,200 | — | — |
| 2019-02-08 | $25.14 | $36.16 | 4,391,800 | — | — |
| 2019-02-07 | $25.66 | $36.90 | 7,432,700 | — | — |
| 2019-02-06 | $25.37 | $36.49 | 6,775,500 | — | — |
| 2019-02-05 | $25.96 | $37.33 | 8,845,700 | — | — |
| 2019-02-04 | $25.87 | $37.21 | 5,115,900 | — | — |
| 2019-02-01 | $25.73 | $37.00 | 6,164,300 | — | — |
| 2019-01-31 | $26.30 | $37.82 | 9,735,800 | — | — |
| 2019-01-30 | $25.72 | $36.99 | 4,885,700 | — | — |
| 2019-01-29 | $25.72 | $36.99 | 5,862,800 | — | — |
| 2019-01-28 | $25.72 | $36.99 | 8,609,600 | — | — |
| 2019-01-25 | $25.51 | $36.69 | 8,803,700 | — | — |
| 2019-01-24 | $24.51 | $35.25 | 10,834,400 | — | — |
| 2019-01-23 | $24.70 | $35.52 | 7,798,600 | — | — |
| 2019-01-22 | $24.90 | $35.81 | 13,222,900 | — | — |
| 2019-01-18 | $25.79 | $37.09 | 14,089,400 | — | — |
| 2019-01-17 | $24.75 | $35.59 | 8,930,800 | — | — |
| 2019-01-16 | $24.48 | $35.21 | 15,884,100 | — | — |
| 2019-01-15 | $24.98 | $35.93 | 9,919,500 | — | — |
| 2019-01-14 | $25.08 | $36.07 | 15,681,300 | — | — |
| 2019-01-11 | $25.42 | $36.56 | 20,375,800 | — | — |
| 2019-01-10 | $26.11 | $37.55 | 40,592,400 | — | — |
| 2019-01-09 | $31.72 | $45.62 | 7,311,700 | — | — |
| 2019-01-08 | $30.83 | $44.34 | 8,982,000 | — | — |
| 2019-01-07 | $29.91 | $43.02 | 9,546,200 | — | — |
| 2019-01-04 | $29.38 | $42.25 | 9,569,200 | — | — |
| 2019-01-03 | $29.76 | $42.80 | 7,897,400 | — | — |
| 2019-01-02 | $30.76 | $44.24 | 8,168,200 | — | — |