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
- 2006-12-19 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 | $24.17 | $30.04 | 1,280,400 | — | — |
| 2019-12-30 | $24.37 | $30.29 | 675,800 | — | — |
| 2019-12-27 | $24.37 | $30.29 | 975,100 | — | — |
| 2019-12-26 | $24.47 | $30.42 | 825,400 | — | — |
| 2019-12-24 | $24.20 | $30.08 | 238,600 | — | — |
| 2019-12-23 | $24.20 | $30.08 | 810,300 | — | — |
| 2019-12-20 | $24.10 | $29.96 | 1,331,100 | — | — |
| 2019-12-19 | $24.33 | $30.24 | 2,305,300 | — | — |
| 2019-12-18 | $24.09 | $29.94 | 2,561,300 | — | — |
| 2019-12-17 | $23.21 | $28.85 | 1,503,100 | — | — |
| 2019-12-16 | $23.33 | $29.00 | 2,587,000 | — | — |
| 2019-12-13 | $23.58 | $29.31 | 4,173,300 | — | — |
| 2019-12-12 | $22.83 | $28.38 | 5,193,200 | — | — |
| 2019-12-11 | $21.26 | $26.43 | 1,314,200 | — | — |
| 2019-12-10 | $20.90 | $25.98 | 1,722,100 | — | — |
| 2019-12-09 | $21.14 | $26.28 | 787,400 | — | — |
| 2019-12-06 | $21.38 | $26.57 | 842,200 | — | — |
| 2019-12-05 | $21.03 | $26.14 | 1,781,900 | — | — |
| 2019-12-04 | $20.90 | $25.98 | 2,018,300 | — | — |
| 2019-12-03 | $20.83 | $25.89 | 1,411,100 | — | — |
| 2019-12-02 | $21.56 | $26.80 | 2,188,400 | — | — |
| 2019-11-29 | $21.28 | $26.45 | 1,215,300 | — | — |
| 2019-11-27 | $21.91 | $27.23 | 1,392,900 | — | — |
| 2019-11-26 | $21.65 | $26.91 | 1,696,600 | — | — |
| 2019-11-25 | $22.14 | $27.52 | 1,195,800 | — | — |
| 2019-11-22 | $21.66 | $26.92 | 728,000 | — | — |
| 2019-11-21 | $21.47 | $26.69 | 723,300 | — | — |
| 2019-11-20 | $21.70 | $26.97 | 946,100 | — | — |
| 2019-11-19 | $21.89 | $27.21 | 1,231,100 | — | — |
| 2019-11-18 | $22.26 | $27.67 | 1,211,700 | — | — |
| 2019-11-15 | $21.86 | $27.17 | 1,190,300 | — | — |
| 2019-11-14 | $21.46 | $26.67 | 933,400 | — | — |
| 2019-11-13 | $21.45 | $26.66 | 626,600 | — | — |
| 2019-11-12 | $21.55 | $26.79 | 1,442,400 | — | — |
| 2019-11-11 | $21.65 | $26.91 | 1,524,700 | — | — |
| 2019-11-08 | $22.19 | $27.58 | 799,900 | — | — |
| 2019-11-07 | $22.05 | $27.20 | 933,900 | — | — |
| 2019-11-06 | $21.76 | $26.84 | 1,704,700 | — | — |
| 2019-11-05 | $22.33 | $27.55 | 1,514,900 | — | — |
| 2019-11-04 | $22.68 | $27.98 | 1,352,000 | — | — |
| 2019-11-01 | $22.18 | $27.36 | 1,902,500 | — | — |
| 2019-10-31 | $21.54 | $26.57 | 1,701,800 | — | — |
| 2019-10-30 | $21.96 | $27.09 | 2,397,200 | — | — |
| 2019-10-29 | $22.40 | $27.63 | 1,494,900 | — | — |
| 2019-10-28 | $22.52 | $27.78 | 904,100 | — | — |
| 2019-10-25 | $22.44 | $27.68 | 1,087,600 | — | — |
| 2019-10-24 | $22.20 | $27.39 | 1,784,100 | — | — |
| 2019-10-23 | $21.35 | $26.34 | 1,852,400 | — | — |
| 2019-10-22 | $20.85 | $25.72 | 924,000 | — | — |
| 2019-10-21 | $20.79 | $25.65 | 1,303,000 | — | — |
| 2019-10-18 | $20.29 | $25.03 | 923,000 | — | — |
| 2019-10-17 | $20.62 | $25.44 | 1,297,600 | — | — |
| 2019-10-16 | $20.72 | $25.56 | 1,286,600 | — | — |
| 2019-10-15 | $20.59 | $25.40 | 1,589,700 | — | — |
| 2019-10-14 | $20.29 | $25.03 | 804,900 | — | — |
| 2019-10-11 | $20.30 | $25.04 | 1,701,700 | — | — |
| 2019-10-10 | $19.49 | $24.04 | 1,493,900 | — | — |
| 2019-10-09 | $19.46 | $24.01 | 867,600 | — | — |
| 2019-10-08 | $18.96 | $23.39 | 1,051,900 | — | — |
| 2019-10-07 | $19.62 | $24.20 | 1,175,900 | — | — |
| 2019-10-04 | $19.43 | $23.97 | 1,205,600 | — | — |
| 2019-10-03 | $19.59 | $24.17 | 2,850,500 | — | — |
| 2019-10-02 | $19.65 | $24.24 | 1,300,100 | — | — |
| 2019-10-01 | $19.56 | $24.13 | 2,194,800 | — | — |
| 2019-09-30 | $19.41 | $23.95 | 1,940,500 | — | — |
| 2019-09-27 | $19.15 | $23.62 | 2,850,900 | — | — |
| 2019-09-26 | $20.25 | $24.98 | 1,486,100 | — | — |
| 2019-09-25 | $20.53 | $25.33 | 755,300 | — | — |
| 2019-09-24 | $20.34 | $25.09 | 849,700 | — | — |
| 2019-09-23 | $20.60 | $25.41 | 791,400 | — | — |
| 2019-09-20 | $20.80 | $25.66 | 1,179,900 | — | — |
| 2019-09-19 | $21.14 | $26.08 | 1,065,400 | — | — |
| 2019-09-18 | $21.38 | $26.38 | 1,240,700 | — | — |
| 2019-09-17 | $21.41 | $26.41 | 1,333,800 | — | — |
| 2019-09-16 | $21.57 | $26.61 | 2,003,100 | — | — |
| 2019-09-13 | $21.69 | $26.76 | 2,253,400 | — | — |
| 2019-09-12 | $21.29 | $26.26 | 976,000 | — | — |
| 2019-09-11 | $21.46 | $26.47 | 702,600 | — | — |
| 2019-09-10 | $21.44 | $26.45 | 815,000 | — | — |
| 2019-09-09 | $21.50 | $26.52 | 658,700 | — | — |
| 2019-09-06 | $20.95 | $25.84 | 1,263,900 | — | — |
| 2019-09-05 | $20.96 | $25.86 | 1,749,100 | — | — |
| 2019-09-04 | $20.88 | $25.76 | 2,923,400 | — | — |
| 2019-09-03 | $20.06 | $24.75 | 1,422,300 | — | — |
| 2019-08-30 | $20.80 | $25.66 | 820,600 | — | — |
| 2019-08-29 | $20.81 | $25.67 | 1,215,900 | — | — |
| 2019-08-28 | $20.47 | $25.25 | 1,185,600 | — | — |
| 2019-08-27 | $20.31 | $25.06 | 1,769,300 | — | — |
| 2019-08-26 | $19.86 | $24.50 | 1,835,700 | — | — |
| 2019-08-23 | $19.67 | $24.27 | 1,559,800 | — | — |
| 2019-08-22 | $20.41 | $25.18 | 2,283,000 | — | — |
| 2019-08-21 | $20.73 | $25.57 | 905,300 | — | — |
| 2019-08-20 | $20.87 | $25.75 | 1,058,300 | — | — |
| 2019-08-19 | $20.71 | $25.55 | 1,821,700 | — | — |
| 2019-08-16 | $20.04 | $24.72 | 1,893,700 | — | — |
| 2019-08-15 | $19.23 | $23.72 | 1,908,300 | — | — |
| 2019-08-14 | $19.03 | $23.48 | 2,962,400 | — | — |
| 2019-08-13 | $19.91 | $24.56 | 3,179,400 | — | — |
| 2019-08-12 | $19.91 | $24.56 | 1,444,000 | — | — |
| 2019-08-09 | $20.15 | $24.86 | 1,226,200 | — | — |
| 2019-08-08 | $20.33 | $25.08 | 1,602,200 | — | — |
| 2019-08-07 | $19.91 | $24.56 | 1,543,500 | — | — |
| 2019-08-06 | $20.43 | $25.20 | 4,203,800 | — | — |
| 2019-08-05 | $19.57 | $24.14 | 4,097,700 | — | — |
| 2019-08-02 | $20.95 | $25.84 | 3,384,700 | — | — |
| 2019-08-01 | $21.79 | $26.68 | 2,826,900 | — | — |
| 2019-07-31 | $22.47 | $27.51 | 2,817,500 | — | — |
| 2019-07-30 | $23.71 | $29.03 | 1,925,800 | — | — |
| 2019-07-29 | $23.70 | $29.02 | 1,911,500 | — | — |
| 2019-07-26 | $23.96 | $29.33 | 2,897,900 | — | — |
| 2019-07-25 | $24.51 | $30.01 | 2,160,900 | — | — |
| 2019-07-24 | $25.00 | $30.61 | 2,150,500 | — | — |
| 2019-07-23 | $24.84 | $30.41 | 2,121,500 | — | — |
| 2019-07-22 | $24.70 | $30.24 | 1,455,800 | — | — |
| 2019-07-19 | $24.42 | $29.90 | 864,500 | — | — |
| 2019-07-18 | $24.46 | $29.95 | 1,100,300 | — | — |
| 2019-07-17 | $24.27 | $29.71 | 646,400 | — | — |
| 2019-07-16 | $24.60 | $30.12 | 1,152,400 | — | — |
| 2019-07-15 | $24.46 | $29.95 | 1,594,700 | — | — |
| 2019-07-12 | $23.75 | $29.08 | 784,500 | — | — |
| 2019-07-11 | $23.85 | $29.20 | 1,892,100 | — | — |
| 2019-07-10 | $23.58 | $28.87 | 2,056,300 | — | — |
| 2019-07-09 | $23.59 | $28.88 | 1,815,900 | — | — |
| 2019-07-08 | $23.50 | $28.77 | 1,567,400 | — | — |
| 2019-07-05 | $23.53 | $28.81 | 1,097,600 | — | — |
| 2019-07-03 | $23.32 | $28.55 | 759,300 | — | — |
| 2019-07-02 | $23.48 | $28.75 | 1,973,600 | — | — |
| 2019-07-01 | $22.83 | $27.95 | 2,980,800 | — | — |
| 2019-06-28 | $21.72 | $26.59 | 1,084,800 | — | — |
| 2019-06-27 | $21.86 | $26.76 | 1,411,100 | — | — |
| 2019-06-26 | $21.53 | $26.36 | 1,482,200 | — | — |
| 2019-06-25 | $21.37 | $26.16 | 1,429,800 | — | — |
| 2019-06-24 | $21.41 | $26.21 | 1,280,600 | — | — |
| 2019-06-21 | $21.62 | $26.47 | 1,576,700 | — | — |
| 2019-06-20 | $21.64 | $26.49 | 1,999,100 | — | — |
| 2019-06-19 | $21.41 | $26.21 | 2,118,200 | — | — |
| 2019-06-18 | $21.04 | $25.76 | 2,693,700 | — | — |
| 2019-06-17 | $19.89 | $24.35 | 847,900 | — | — |
| 2019-06-14 | $20.04 | $24.54 | 862,400 | — | — |
| 2019-06-13 | $20.45 | $25.04 | 2,524,500 | — | — |
| 2019-06-12 | $20.21 | $24.74 | 1,023,600 | — | — |
| 2019-06-11 | $20.37 | $24.94 | 2,202,100 | — | — |
| 2019-06-10 | $19.98 | $24.46 | 2,017,900 | — | — |
| 2019-06-07 | $19.37 | $23.71 | 1,240,700 | — | — |
| 2019-06-06 | $19.36 | $23.70 | 1,884,100 | — | — |
| 2019-06-05 | $19.15 | $23.45 | 2,098,000 | — | — |
| 2019-06-04 | $19.42 | $23.78 | 2,547,700 | — | — |
| 2019-06-03 | $18.81 | $23.03 | 3,033,500 | — | — |
| 2019-05-31 | $19.30 | $23.63 | 2,272,600 | — | — |
| 2019-05-30 | $19.75 | $24.18 | 3,004,900 | — | — |
| 2019-05-29 | $20.92 | $25.61 | 2,436,500 | — | — |
| 2019-05-28 | $21.00 | $25.71 | 6,245,200 | — | — |
| 2019-05-24 | $20.55 | $25.16 | 1,912,300 | — | — |
| 2019-05-23 | $20.64 | $25.27 | 3,474,600 | — | — |
| 2019-05-22 | $20.60 | $25.22 | 4,259,200 | — | — |
| 2019-05-21 | $20.48 | $25.07 | 4,476,400 | — | — |
| 2019-05-20 | $20.14 | $24.66 | 3,033,400 | — | — |
| 2019-05-17 | $20.49 | $25.09 | 5,315,800 | — | — |
| 2019-05-16 | $21.39 | $26.00 | 1,557,500 | — | — |
| 2019-05-15 | $21.55 | $26.19 | 1,508,500 | — | — |
| 2019-05-14 | $21.47 | $26.10 | 2,245,600 | — | — |
| 2019-05-13 | $21.33 | $25.93 | 4,468,700 | — | — |
| 2019-05-10 | $22.22 | $27.01 | 7,365,100 | — | — |
| 2019-05-09 | $22.45 | $27.29 | 4,246,600 | — | — |
| 2019-05-08 | $23.58 | $28.66 | 2,203,000 | — | — |
| 2019-05-07 | $23.75 | $28.87 | 2,361,100 | — | — |
| 2019-05-06 | $24.55 | $29.84 | 2,440,000 | — | — |
| 2019-05-03 | $25.33 | $30.79 | 1,328,500 | — | — |
| 2019-05-02 | $25.25 | $30.69 | 1,930,700 | — | — |
| 2019-05-01 | $25.08 | $30.48 | 1,145,400 | — | — |
| 2019-04-30 | $25.10 | $30.51 | 2,553,100 | — | — |
| 2019-04-29 | $26.60 | $32.33 | 2,465,200 | — | — |
| 2019-04-26 | $26.62 | $32.35 | 1,561,900 | — | — |
| 2019-04-25 | $26.20 | $31.84 | 2,478,300 | — | — |
| 2019-04-24 | $25.85 | $31.42 | 3,346,100 | — | — |
| 2019-04-23 | $25.89 | $31.47 | 2,011,100 | — | — |
| 2019-04-22 | $25.58 | $31.09 | 3,107,500 | — | — |
| 2019-04-18 | $25.79 | $31.35 | 1,243,100 | — | — |
| 2019-04-17 | $26.42 | $32.11 | 2,097,300 | — | — |
| 2019-04-16 | $25.91 | $31.49 | 1,432,900 | — | — |
| 2019-04-15 | $25.67 | $31.20 | 1,279,400 | — | — |
| 2019-04-12 | $25.66 | $31.19 | 2,755,200 | — | — |
| 2019-04-11 | $25.33 | $30.79 | 3,056,100 | — | — |
| 2019-04-10 | $25.44 | $30.92 | 3,770,700 | — | — |
| 2019-04-09 | $25.20 | $30.63 | 3,950,600 | — | — |
| 2019-04-08 | $25.30 | $30.75 | 3,644,900 | — | — |
| 2019-04-05 | $25.10 | $30.51 | 2,027,600 | — | — |
| 2019-04-04 | $25.11 | $30.52 | 2,116,900 | — | — |
| 2019-04-03 | $25.26 | $30.70 | 3,641,000 | — | — |
| 2019-04-02 | $25.01 | $30.40 | 3,866,100 | — | — |
| 2019-04-01 | $24.43 | $29.69 | 4,399,600 | — | — |
| 2019-03-29 | $22.59 | $27.46 | 1,513,200 | — | — |
| 2019-03-28 | $22.03 | $26.78 | 1,633,300 | — | — |
| 2019-03-27 | $21.76 | $26.45 | 1,435,200 | — | — |
| 2019-03-26 | $21.85 | $26.56 | 1,579,800 | — | — |
| 2019-03-25 | $21.55 | $26.19 | 1,631,300 | — | — |
| 2019-03-22 | $21.62 | $26.28 | 4,239,500 | — | — |
| 2019-03-21 | $22.51 | $27.36 | 2,770,100 | — | — |
| 2019-03-20 | $22.46 | $27.30 | 2,363,800 | — | — |
| 2019-03-19 | $22.92 | $27.86 | 2,275,600 | — | — |
| 2019-03-18 | $22.81 | $27.72 | 2,818,900 | — | — |
| 2019-03-15 | $22.67 | $27.55 | 1,874,900 | — | — |
| 2019-03-14 | $22.38 | $27.20 | 2,758,200 | — | — |
| 2019-03-13 | $22.66 | $27.54 | 1,976,500 | — | — |
| 2019-03-12 | $22.77 | $27.68 | 1,380,800 | — | — |
| 2019-03-11 | $22.94 | $27.88 | 2,097,400 | — | — |
| 2019-03-08 | $22.41 | $27.24 | 4,048,600 | — | — |
| 2019-03-07 | $22.67 | $27.55 | 2,338,900 | — | — |
| 2019-03-06 | $23.12 | $28.10 | 2,818,600 | — | — |
| 2019-03-05 | $22.61 | $27.48 | 2,944,800 | — | — |
| 2019-03-04 | $22.70 | $27.59 | 2,069,900 | — | — |
| 2019-03-01 | $23.10 | $28.08 | 2,764,000 | — | — |
| 2019-02-28 | $23.04 | $27.82 | 2,816,700 | — | — |
| 2019-02-27 | $22.69 | $27.39 | 1,106,200 | — | — |
| 2019-02-26 | $22.80 | $27.53 | 2,406,700 | — | — |
| 2019-02-25 | $22.87 | $27.61 | 2,644,200 | — | — |
| 2019-02-22 | $23.72 | $28.64 | 3,052,300 | — | — |
| 2019-02-21 | $23.59 | $28.48 | 5,578,400 | — | — |
| 2019-02-20 | $23.40 | $28.25 | 7,893,400 | — | — |
| 2019-02-19 | $22.19 | $26.79 | 4,065,900 | — | — |
| 2019-02-15 | $21.74 | $26.25 | 4,355,700 | — | — |
| 2019-02-14 | $21.40 | $25.84 | 5,333,100 | — | — |
| 2019-02-13 | $22.04 | $26.61 | 2,331,900 | — | — |
| 2019-02-12 | $21.93 | $26.48 | 2,280,300 | — | — |
| 2019-02-11 | $22.18 | $26.78 | 2,510,300 | — | — |
| 2019-02-08 | $21.94 | $26.49 | 1,940,200 | — | — |
| 2019-02-07 | $22.25 | $26.86 | 1,879,100 | — | — |
| 2019-02-06 | $22.53 | $27.20 | 2,333,000 | — | — |
| 2019-02-05 | $22.36 | $26.99 | 2,214,300 | — | — |
| 2019-02-04 | $22.05 | $26.62 | 2,460,600 | — | — |
| 2019-02-01 | $22.15 | $26.74 | 2,634,500 | — | — |
| 2019-01-31 | $21.58 | $26.05 | 2,362,600 | — | — |
| 2019-01-30 | $21.71 | $26.21 | 1,615,200 | — | — |
| 2019-01-29 | $21.00 | $25.35 | 1,245,600 | — | — |
| 2019-01-28 | $21.24 | $25.64 | 1,239,800 | — | — |
| 2019-01-25 | $21.64 | $26.13 | 2,047,300 | — | — |
| 2019-01-24 | $21.27 | $25.68 | 2,889,000 | — | — |
| 2019-01-23 | $20.72 | $25.01 | 2,262,200 | — | — |
| 2019-01-22 | $20.95 | $25.29 | 2,463,300 | — | — |
| 2019-01-18 | $21.20 | $25.59 | 3,706,900 | — | — |
| 2019-01-17 | $20.51 | $24.76 | 2,681,700 | — | — |
| 2019-01-16 | $20.42 | $24.65 | 2,432,700 | — | — |
| 2019-01-15 | $19.95 | $24.08 | 2,292,300 | — | — |
| 2019-01-14 | $19.31 | $23.31 | 2,487,200 | — | — |
| 2019-01-11 | $19.75 | $23.84 | 1,543,500 | — | — |
| 2019-01-10 | $19.81 | $23.92 | 2,386,200 | — | — |
| 2019-01-09 | $20.45 | $24.69 | 3,837,500 | — | — |
| 2019-01-08 | $19.70 | $23.78 | 2,881,300 | — | — |
| 2019-01-07 | $18.81 | $22.71 | 2,396,400 | — | — |
| 2019-01-04 | $19.34 | $23.35 | 3,573,500 | — | — |
| 2019-01-03 | $18.09 | $21.84 | 2,340,100 | — | — |
| 2019-01-02 | $18.63 | $22.49 | 2,848,200 | — | — |