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
- 1984-06-20 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 | $18.29 | $55.13 | 993,400 | — | — |
| 2019-12-30 | $18.31 | $55.19 | 546,400 | — | — |
| 2019-12-27 | $18.26 | $55.04 | 804,600 | — | — |
| 2019-12-26 | $18.47 | $55.68 | 992,800 | — | — |
| 2019-12-24 | $18.47 | $55.68 | 571,600 | — | — |
| 2019-12-23 | $18.40 | $55.47 | 1,407,400 | — | — |
| 2019-12-20 | $18.63 | $56.16 | 7,011,300 | — | — |
| 2019-12-19 | $18.47 | $55.68 | 662,700 | — | — |
| 2019-12-18 | $18.50 | $55.77 | 959,300 | — | — |
| 2019-12-17 | $18.65 | $56.22 | 880,000 | — | — |
| 2019-12-16 | $18.45 | $55.62 | 918,400 | — | — |
| 2019-12-13 | $18.25 | $55.01 | 816,200 | — | — |
| 2019-12-12 | $18.38 | $55.41 | 967,900 | — | — |
| 2019-12-11 | $18.07 | $54.47 | 441,200 | — | — |
| 2019-12-10 | $18.14 | $54.68 | 551,400 | — | — |
| 2019-12-09 | $18.08 | $54.50 | 712,000 | — | — |
| 2019-12-06 | $18.06 | $54.44 | 927,900 | — | — |
| 2019-12-05 | $17.99 | $54.23 | 470,700 | — | — |
| 2019-12-04 | $17.93 | $54.05 | 661,800 | — | — |
| 2019-12-03 | $17.72 | $53.42 | 817,100 | — | — |
| 2019-12-02 | $17.86 | $53.84 | 1,007,100 | — | — |
| 2019-11-29 | $18.08 | $54.50 | 408,200 | — | — |
| 2019-11-27 | $18.22 | $54.53 | 566,300 | — | — |
| 2019-11-26 | $18.21 | $54.50 | 678,200 | — | — |
| 2019-11-25 | $18.24 | $54.59 | 981,600 | — | — |
| 2019-11-22 | $18.12 | $54.23 | 465,000 | — | — |
| 2019-11-21 | $18.12 | $54.23 | 992,900 | — | — |
| 2019-11-20 | $18.22 | $54.53 | 888,000 | — | — |
| 2019-11-19 | $18.36 | $54.95 | 752,600 | — | — |
| 2019-11-18 | $18.12 | $54.23 | 532,300 | — | — |
| 2019-11-15 | $18.24 | $54.59 | 1,085,600 | — | — |
| 2019-11-14 | $18.40 | $55.07 | 428,500 | — | — |
| 2019-11-13 | $18.40 | $55.07 | 665,800 | — | — |
| 2019-11-12 | $18.43 | $55.16 | 457,600 | — | — |
| 2019-11-11 | $18.37 | $54.98 | 465,100 | — | — |
| 2019-11-08 | $18.46 | $55.25 | 697,600 | — | — |
| 2019-11-07 | $18.43 | $55.16 | 957,700 | — | — |
| 2019-11-06 | $18.43 | $55.16 | 641,700 | — | — |
| 2019-11-05 | $18.43 | $55.16 | 700,600 | — | — |
| 2019-11-04 | $18.38 | $55.01 | 853,900 | — | — |
| 2019-11-01 | $18.28 | $54.71 | 692,700 | — | — |
| 2019-10-31 | $18.00 | $53.87 | 752,200 | — | — |
| 2019-10-30 | $18.15 | $54.32 | 691,500 | — | — |
| 2019-10-29 | $18.26 | $54.65 | 858,700 | — | — |
| 2019-10-28 | $18.15 | $54.32 | 892,100 | — | — |
| 2019-10-25 | $18.13 | $54.26 | 919,400 | — | — |
| 2019-10-24 | $18.03 | $53.96 | 719,200 | — | — |
| 2019-10-23 | $18.13 | $54.26 | 940,200 | — | — |
| 2019-10-22 | $17.89 | $53.54 | 1,155,200 | — | — |
| 2019-10-21 | $18.06 | $54.05 | 2,540,700 | — | — |
| 2019-10-18 | $17.20 | $51.48 | 971,900 | — | — |
| 2019-10-17 | $17.09 | $51.15 | 716,000 | — | — |
| 2019-10-16 | $16.97 | $50.79 | 863,900 | — | — |
| 2019-10-15 | $17.00 | $50.88 | 883,800 | — | — |
| 2019-10-14 | $16.81 | $50.31 | 822,700 | — | — |
| 2019-10-11 | $16.83 | $50.37 | 765,100 | — | — |
| 2019-10-10 | $16.66 | $49.86 | 690,500 | — | — |
| 2019-10-09 | $16.61 | $49.71 | 909,700 | — | — |
| 2019-10-08 | $16.62 | $49.74 | 1,059,200 | — | — |
| 2019-10-07 | $17.09 | $51.15 | 643,000 | — | — |
| 2019-10-04 | $17.10 | $51.18 | 478,500 | — | — |
| 2019-10-03 | $16.98 | $50.82 | 719,500 | — | — |
| 2019-10-02 | $16.98 | $50.82 | 927,600 | — | — |
| 2019-10-01 | $17.03 | $50.97 | 1,297,700 | — | — |
| 2019-09-30 | $17.20 | $51.48 | 772,000 | — | — |
| 2019-09-27 | $17.41 | $52.11 | 673,800 | — | — |
| 2019-09-26 | $17.45 | $52.23 | 698,400 | — | — |
| 2019-09-25 | $17.67 | $52.89 | 810,500 | — | — |
| 2019-09-24 | $17.31 | $51.81 | 876,600 | — | — |
| 2019-09-23 | $17.55 | $52.53 | 888,600 | — | — |
| 2019-09-20 | $17.62 | $52.74 | 4,455,700 | — | — |
| 2019-09-19 | $17.80 | $53.27 | 860,500 | — | — |
| 2019-09-18 | $17.91 | $53.60 | 827,600 | — | — |
| 2019-09-17 | $17.91 | $53.60 | 837,200 | — | — |
| 2019-09-16 | $18.05 | $54.02 | 920,400 | — | — |
| 2019-09-13 | $18.00 | $53.87 | 1,316,300 | — | — |
| 2019-09-12 | $17.77 | $53.18 | 1,403,400 | — | — |
| 2019-09-11 | $17.55 | $52.53 | 1,633,200 | — | — |
| 2019-09-10 | $17.30 | $51.78 | 1,444,800 | — | — |
| 2019-09-09 | $17.12 | $51.24 | 2,580,300 | — | — |
| 2019-09-06 | $16.77 | $50.19 | 482,700 | — | — |
| 2019-09-05 | $16.85 | $50.43 | 1,505,600 | — | — |
| 2019-09-04 | $16.61 | $49.71 | 785,200 | — | — |
| 2019-09-03 | $16.34 | $48.90 | 871,600 | — | — |
| 2019-08-30 | $16.80 | $50.28 | 443,400 | — | — |
| 2019-08-29 | $16.94 | $50.31 | 603,600 | — | — |
| 2019-08-28 | $16.69 | $49.57 | 715,200 | — | — |
| 2019-08-27 | $16.43 | $48.80 | 636,100 | — | — |
| 2019-08-26 | $16.68 | $49.54 | 516,800 | — | — |
| 2019-08-23 | $16.42 | $48.77 | 979,800 | — | — |
| 2019-08-22 | $16.98 | $50.43 | 447,600 | — | — |
| 2019-08-21 | $16.99 | $50.46 | 400,100 | — | — |
| 2019-08-20 | $16.96 | $50.37 | 817,600 | — | — |
| 2019-08-19 | $17.11 | $50.82 | 693,600 | — | — |
| 2019-08-16 | $16.98 | $50.43 | 932,000 | — | — |
| 2019-08-15 | $16.57 | $49.21 | 713,100 | — | — |
| 2019-08-14 | $16.65 | $49.45 | 932,300 | — | — |
| 2019-08-13 | $16.92 | $50.25 | 680,000 | — | — |
| 2019-08-12 | $16.64 | $49.42 | 480,000 | — | — |
| 2019-08-09 | $16.90 | $50.19 | 591,100 | — | — |
| 2019-08-08 | $16.98 | $50.43 | 784,200 | — | — |
| 2019-08-07 | $16.70 | $49.60 | 583,100 | — | — |
| 2019-08-06 | $16.86 | $50.07 | 781,500 | — | — |
| 2019-08-05 | $16.67 | $49.51 | 1,131,600 | — | — |
| 2019-08-02 | $17.13 | $50.88 | 869,800 | — | — |
| 2019-08-01 | $17.26 | $51.26 | 1,339,200 | — | — |
| 2019-07-31 | $17.61 | $52.30 | 1,500,400 | — | — |
| 2019-07-30 | $17.64 | $52.39 | 749,700 | — | — |
| 2019-07-29 | $17.50 | $51.97 | 590,000 | — | — |
| 2019-07-26 | $17.69 | $52.54 | 650,100 | — | — |
| 2019-07-25 | $17.59 | $52.24 | 784,000 | — | — |
| 2019-07-24 | $17.65 | $52.42 | 1,014,800 | — | — |
| 2019-07-23 | $17.32 | $51.44 | 871,500 | — | — |
| 2019-07-22 | $17.14 | $50.91 | 1,254,100 | — | — |
| 2019-07-19 | $16.78 | $49.84 | 725,700 | — | — |
| 2019-07-18 | $16.73 | $49.69 | 463,800 | — | — |
| 2019-07-17 | $16.49 | $48.97 | 502,200 | — | — |
| 2019-07-16 | $16.62 | $49.36 | 489,100 | — | — |
| 2019-07-15 | $16.50 | $49.00 | 557,100 | — | — |
| 2019-07-12 | $16.93 | $50.28 | 450,200 | — | — |
| 2019-07-11 | $16.74 | $49.72 | 528,100 | — | — |
| 2019-07-10 | $16.66 | $49.48 | 514,000 | — | — |
| 2019-07-09 | $16.77 | $49.81 | 501,500 | — | — |
| 2019-07-08 | $16.67 | $49.51 | 596,300 | — | — |
| 2019-07-05 | $16.90 | $50.19 | 410,600 | — | — |
| 2019-07-03 | $16.81 | $49.93 | 509,400 | — | — |
| 2019-07-02 | $16.64 | $49.42 | 684,100 | — | — |
| 2019-07-01 | $16.79 | $49.87 | 796,800 | — | — |
| 2019-06-28 | $16.59 | $49.27 | 4,073,200 | — | — |
| 2019-06-27 | $16.51 | $49.03 | 1,041,100 | — | — |
| 2019-06-26 | $16.33 | $48.50 | 498,400 | — | — |
| 2019-06-25 | $16.24 | $48.23 | 670,100 | — | — |
| 2019-06-24 | $16.21 | $48.14 | 553,400 | — | — |
| 2019-06-21 | $16.48 | $48.95 | 1,139,500 | — | — |
| 2019-06-20 | $16.51 | $49.03 | 513,100 | — | — |
| 2019-06-19 | $16.47 | $48.92 | 812,300 | — | — |
| 2019-06-18 | $16.64 | $49.42 | 481,900 | — | — |
| 2019-06-17 | $16.31 | $48.44 | 552,500 | — | — |
| 2019-06-14 | $16.51 | $49.03 | 406,700 | — | — |
| 2019-06-13 | $16.48 | $48.95 | 428,600 | — | — |
| 2019-06-12 | $16.48 | $48.95 | 415,800 | — | — |
| 2019-06-11 | $16.59 | $49.27 | 688,800 | — | — |
| 2019-06-10 | $16.46 | $48.89 | 515,800 | — | — |
| 2019-06-07 | $16.31 | $48.44 | 499,200 | — | — |
| 2019-06-06 | $16.36 | $48.59 | 496,100 | — | — |
| 2019-06-05 | $16.45 | $48.86 | 647,800 | — | — |
| 2019-06-04 | $16.57 | $49.21 | 689,000 | — | — |
| 2019-06-03 | $16.15 | $47.96 | 948,900 | — | — |
| 2019-05-31 | $15.94 | $47.34 | 1,023,100 | — | — |
| 2019-05-30 | $16.23 | $47.82 | 801,200 | — | — |
| 2019-05-29 | $16.51 | $48.64 | 1,027,500 | — | — |
| 2019-05-28 | $16.45 | $48.46 | 770,700 | — | — |
| 2019-05-24 | $16.61 | $48.94 | 469,500 | — | — |
| 2019-05-23 | $16.30 | $48.02 | 685,300 | — | — |
| 2019-05-22 | $16.64 | $49.02 | 452,500 | — | — |
| 2019-05-21 | $16.75 | $49.35 | 763,300 | — | — |
| 2019-05-20 | $16.79 | $49.47 | 398,300 | — | — |
| 2019-05-17 | $16.75 | $49.35 | 635,900 | — | — |
| 2019-05-16 | $16.83 | $49.58 | 486,000 | — | — |
| 2019-05-15 | $16.56 | $48.79 | 614,400 | — | — |
| 2019-05-14 | $16.64 | $49.02 | 510,500 | — | — |
| 2019-05-13 | $16.27 | $47.93 | 932,500 | — | — |
| 2019-05-10 | $16.98 | $50.03 | 391,400 | — | — |
| 2019-05-09 | $16.88 | $49.73 | 417,800 | — | — |
| 2019-05-08 | $16.89 | $49.76 | 484,100 | — | — |
| 2019-05-07 | $17.06 | $50.26 | 703,500 | — | — |
| 2019-05-06 | $17.33 | $51.06 | 622,400 | — | — |
| 2019-05-03 | $17.31 | $51.00 | 706,600 | — | — |
| 2019-05-02 | $16.93 | $49.88 | 329,600 | — | — |
| 2019-05-01 | $16.76 | $49.38 | 1,371,700 | — | — |
| 2019-04-30 | $17.08 | $50.32 | 948,200 | — | — |
| 2019-04-29 | $17.18 | $50.62 | 574,100 | — | — |
| 2019-04-26 | $17.02 | $50.14 | 570,600 | — | — |
| 2019-04-25 | $16.83 | $49.58 | 566,100 | — | — |
| 2019-04-24 | $16.96 | $49.97 | 564,700 | — | — |
| 2019-04-23 | $16.97 | $50.00 | 976,900 | — | — |
| 2019-04-22 | $16.56 | $48.79 | 823,300 | — | — |
| 2019-04-18 | $16.87 | $49.70 | 874,200 | — | — |
| 2019-04-17 | $17.14 | $50.50 | 1,136,800 | — | — |
| 2019-04-16 | $17.07 | $50.29 | 808,700 | — | — |
| 2019-04-15 | $16.97 | $50.00 | 749,300 | — | — |
| 2019-04-12 | $17.16 | $50.56 | 808,600 | — | — |
| 2019-04-11 | $16.92 | $49.85 | 579,500 | — | — |
| 2019-04-10 | $16.99 | $50.06 | 725,100 | — | — |
| 2019-04-09 | $16.71 | $49.23 | 584,500 | — | — |
| 2019-04-08 | $16.99 | $50.06 | 621,900 | — | — |
| 2019-04-05 | $16.98 | $50.03 | 534,700 | — | — |
| 2019-04-04 | $16.91 | $49.82 | 601,100 | — | — |
| 2019-04-03 | $16.66 | $49.08 | 892,600 | — | — |
| 2019-04-02 | $16.78 | $49.44 | 770,200 | — | — |
| 2019-04-01 | $16.87 | $49.70 | 679,600 | — | — |
| 2019-03-29 | $16.40 | $48.32 | 953,000 | — | — |
| 2019-03-28 | $16.55 | $48.76 | 640,300 | — | — |
| 2019-03-27 | $16.32 | $48.08 | 941,200 | — | — |
| 2019-03-26 | $16.29 | $47.99 | 1,060,100 | — | — |
| 2019-03-25 | $15.88 | $46.79 | 861,000 | — | — |
| 2019-03-22 | $15.74 | $46.37 | 1,402,400 | — | — |
| 2019-03-21 | $16.33 | $48.11 | 1,706,700 | — | — |
| 2019-03-20 | $16.34 | $48.14 | 1,044,600 | — | — |
| 2019-03-19 | $16.75 | $49.35 | 905,800 | — | — |
| 2019-03-18 | $17.24 | $50.79 | 1,009,500 | — | — |
| 2019-03-15 | $17.07 | $50.29 | 1,948,900 | — | — |
| 2019-03-14 | $17.05 | $50.23 | 772,500 | — | — |
| 2019-03-13 | $17.18 | $50.62 | 1,024,500 | — | — |
| 2019-03-12 | $17.01 | $50.11 | 714,200 | — | — |
| 2019-03-11 | $17.13 | $50.47 | 623,200 | — | — |
| 2019-03-08 | $16.92 | $49.85 | 748,000 | — | — |
| 2019-03-07 | $16.76 | $49.38 | 1,153,700 | — | — |
| 2019-03-06 | $16.96 | $49.97 | 1,174,200 | — | — |
| 2019-03-05 | $17.47 | $51.47 | 490,500 | — | — |
| 2019-03-04 | $17.64 | $51.97 | 691,800 | — | — |
| 2019-03-01 | $17.73 | $52.24 | 555,300 | — | — |
| 2019-02-28 | $17.78 | $52.38 | 824,600 | — | — |
| 2019-02-27 | $17.83 | $52.15 | 673,500 | — | — |
| 2019-02-26 | $17.69 | $51.74 | 1,020,600 | — | — |
| 2019-02-25 | $17.77 | $51.97 | 744,900 | — | — |
| 2019-02-22 | $17.89 | $52.32 | 892,400 | — | — |
| 2019-02-21 | $17.81 | $52.09 | 623,200 | — | — |
| 2019-02-20 | $17.90 | $52.35 | 687,100 | — | — |
| 2019-02-19 | $17.54 | $51.30 | 924,300 | — | — |
| 2019-02-15 | $17.57 | $51.39 | 934,200 | — | — |
| 2019-02-14 | $17.11 | $50.04 | 1,032,900 | — | — |
| 2019-02-13 | $17.27 | $50.51 | 1,186,400 | — | — |
| 2019-02-12 | $17.03 | $49.81 | 623,000 | — | — |
| 2019-02-11 | $16.88 | $49.37 | 479,700 | — | — |
| 2019-02-08 | $16.67 | $48.75 | 854,900 | — | — |
| 2019-02-07 | $16.79 | $49.11 | 895,700 | — | — |
| 2019-02-06 | $16.64 | $48.67 | 921,100 | — | — |
| 2019-02-05 | $16.40 | $47.96 | 624,600 | — | — |
| 2019-02-04 | $16.57 | $48.46 | 640,500 | — | — |
| 2019-02-01 | $16.36 | $47.85 | 562,300 | — | — |
| 2019-01-31 | $16.14 | $47.20 | 916,700 | — | — |
| 2019-01-30 | $16.17 | $47.29 | 601,200 | — | — |
| 2019-01-29 | $16.33 | $47.76 | 532,000 | — | — |
| 2019-01-28 | $16.55 | $48.40 | 664,900 | — | — |
| 2019-01-25 | $16.61 | $48.58 | 1,145,800 | — | — |
| 2019-01-24 | $16.10 | $47.09 | 1,363,200 | — | — |
| 2019-01-23 | $16.13 | $47.18 | 1,392,000 | — | — |
| 2019-01-22 | $15.88 | $46.44 | 2,173,000 | — | — |
| 2019-01-18 | $16.75 | $48.99 | 1,125,700 | — | — |
| 2019-01-17 | $16.53 | $48.35 | 1,344,500 | — | — |
| 2019-01-16 | $16.32 | $47.73 | 1,870,500 | — | — |
| 2019-01-15 | $16.11 | $47.12 | 730,500 | — | — |
| 2019-01-14 | $16.04 | $46.91 | 603,600 | — | — |
| 2019-01-11 | $16.00 | $46.80 | 557,300 | — | — |
| 2019-01-10 | $15.95 | $46.65 | 769,200 | — | — |
| 2019-01-09 | $16.08 | $47.03 | 802,100 | — | — |
| 2019-01-08 | $16.03 | $46.88 | 828,200 | — | — |
| 2019-01-07 | $16.03 | $46.88 | 824,400 | — | — |
| 2019-01-04 | $15.93 | $46.59 | 672,000 | — | — |
| 2019-01-03 | $15.48 | $45.27 | 564,500 | — | — |
| 2019-01-02 | $15.54 | $45.45 | 996,400 | — | — |