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
- 2009-12-11 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 | $21.79 | $27.08 | 2,076,800 | — | — |
| 2019-12-30 | $21.67 | $26.93 | 962,000 | — | — |
| 2019-12-27 | $21.60 | $26.85 | 882,500 | — | — |
| 2019-12-26 | $21.62 | $26.87 | 781,400 | — | — |
| 2019-12-24 | $21.70 | $26.97 | 343,600 | — | — |
| 2019-12-23 | $21.61 | $26.86 | 1,471,200 | — | — |
| 2019-12-20 | $21.98 | $27.32 | 4,277,600 | — | — |
| 2019-12-19 | $21.33 | $26.51 | 1,502,100 | — | — |
| 2019-12-18 | $21.73 | $26.77 | 2,052,300 | — | — |
| 2019-12-17 | $21.71 | $26.75 | 1,818,000 | — | — |
| 2019-12-16 | $21.61 | $26.62 | 1,810,400 | — | — |
| 2019-12-13 | $21.47 | $26.45 | 1,825,200 | — | — |
| 2019-12-12 | $21.55 | $26.55 | 1,822,300 | — | — |
| 2019-12-11 | $21.07 | $25.96 | 2,390,600 | — | — |
| 2019-12-10 | $21.11 | $26.01 | 2,465,300 | — | — |
| 2019-12-09 | $20.80 | $25.63 | 996,700 | — | — |
| 2019-12-06 | $20.98 | $25.85 | 1,570,800 | — | — |
| 2019-12-05 | $20.99 | $25.86 | 1,376,600 | — | — |
| 2019-12-04 | $20.77 | $25.59 | 2,006,300 | — | — |
| 2019-12-03 | $20.66 | $25.45 | 2,016,000 | — | — |
| 2019-12-02 | $20.85 | $25.69 | 2,305,700 | — | — |
| 2019-11-29 | $21.12 | $26.02 | 959,200 | — | — |
| 2019-11-27 | $21.40 | $26.37 | 1,942,100 | — | — |
| 2019-11-26 | $21.39 | $26.35 | 1,545,100 | — | — |
| 2019-11-25 | $21.44 | $26.41 | 1,673,700 | — | — |
| 2019-11-22 | $22.02 | $27.13 | 1,646,400 | — | — |
| 2019-11-21 | $21.47 | $26.45 | 1,949,000 | — | — |
| 2019-11-20 | $21.92 | $27.01 | 2,145,000 | — | — |
| 2019-11-19 | $22.28 | $27.45 | 2,127,500 | — | — |
| 2019-11-18 | $22.46 | $27.67 | 1,822,400 | — | — |
| 2019-11-15 | $22.50 | $27.72 | 2,147,000 | — | — |
| 2019-11-14 | $22.79 | $28.08 | 3,023,900 | — | — |
| 2019-11-13 | $21.90 | $26.98 | 2,656,900 | — | — |
| 2019-11-12 | $21.42 | $26.39 | 1,848,100 | — | — |
| 2019-11-11 | $21.63 | $26.65 | 1,586,200 | — | — |
| 2019-11-08 | $21.50 | $26.49 | 2,545,100 | — | — |
| 2019-11-07 | $21.67 | $26.70 | 4,672,400 | — | — |
| 2019-11-06 | $21.03 | $25.91 | 14,082,400 | — | — |
| 2019-11-05 | $25.49 | $31.40 | 3,332,300 | — | — |
| 2019-11-04 | $24.60 | $30.31 | 3,841,700 | — | — |
| 2019-11-01 | $25.19 | $31.03 | 3,627,600 | — | — |
| 2019-10-31 | $24.86 | $30.63 | 2,761,000 | — | — |
| 2019-10-30 | $25.25 | $31.11 | 3,319,600 | — | — |
| 2019-10-29 | $26.52 | $32.67 | 2,021,700 | — | — |
| 2019-10-28 | $26.14 | $32.21 | 1,569,900 | — | — |
| 2019-10-25 | $25.99 | $32.02 | 996,200 | — | — |
| 2019-10-24 | $25.77 | $31.75 | 1,685,100 | — | — |
| 2019-10-23 | $25.36 | $31.24 | 1,538,500 | — | — |
| 2019-10-22 | $25.56 | $31.49 | 2,111,100 | — | — |
| 2019-10-21 | $25.40 | $31.29 | 1,301,900 | — | — |
| 2019-10-18 | $24.81 | $30.57 | 1,624,100 | — | — |
| 2019-10-17 | $24.32 | $29.96 | 1,555,300 | — | — |
| 2019-10-16 | $23.90 | $29.45 | 3,306,100 | — | — |
| 2019-10-15 | $23.86 | $29.40 | 1,580,100 | — | — |
| 2019-10-14 | $23.64 | $29.13 | 1,546,900 | — | — |
| 2019-10-11 | $23.80 | $29.32 | 1,402,700 | — | — |
| 2019-10-10 | $23.58 | $29.05 | 3,217,200 | — | — |
| 2019-10-09 | $23.75 | $29.26 | 1,232,000 | — | — |
| 2019-10-08 | $23.69 | $29.19 | 3,347,900 | — | — |
| 2019-10-07 | $23.51 | $28.96 | 2,064,600 | — | — |
| 2019-10-04 | $23.79 | $29.31 | 2,542,400 | — | — |
| 2019-10-03 | $23.57 | $29.04 | 3,357,400 | — | — |
| 2019-10-02 | $23.84 | $29.37 | 2,140,700 | — | — |
| 2019-10-01 | $24.48 | $30.16 | 1,888,800 | — | — |
| 2019-09-30 | $24.55 | $30.25 | 1,958,500 | — | — |
| 2019-09-27 | $24.63 | $30.34 | 1,759,200 | — | — |
| 2019-09-26 | $25.01 | $30.81 | 1,350,100 | — | — |
| 2019-09-25 | $25.08 | $30.90 | 2,247,400 | — | — |
| 2019-09-24 | $24.78 | $30.53 | 3,171,200 | — | — |
| 2019-09-23 | $25.29 | $31.16 | 2,150,200 | — | — |
| 2019-09-20 | $25.40 | $31.29 | 21,598,900 | — | — |
| 2019-09-19 | $25.63 | $31.58 | 3,539,400 | — | — |
| 2019-09-18 | $25.85 | $31.61 | 3,402,100 | — | — |
| 2019-09-17 | $26.41 | $32.30 | 2,454,600 | — | — |
| 2019-09-16 | $26.15 | $31.98 | 2,745,500 | — | — |
| 2019-09-13 | $26.38 | $32.26 | 2,872,800 | — | — |
| 2019-09-12 | $27.11 | $33.15 | 2,199,100 | — | — |
| 2019-09-11 | $27.55 | $33.69 | 2,218,100 | — | — |
| 2019-09-10 | $27.08 | $33.12 | 3,315,400 | — | — |
| 2019-09-09 | $27.35 | $33.45 | 4,696,700 | — | — |
| 2019-09-06 | $25.92 | $31.70 | 1,479,800 | — | — |
| 2019-09-05 | $26.55 | $32.47 | 1,305,500 | — | — |
| 2019-09-04 | $26.03 | $31.83 | 1,651,100 | — | — |
| 2019-09-03 | $25.92 | $31.70 | 1,651,600 | — | — |
| 2019-08-30 | $26.56 | $32.48 | 2,020,000 | — | — |
| 2019-08-29 | $26.34 | $32.21 | 1,270,200 | — | — |
| 2019-08-28 | $25.73 | $31.47 | 1,134,500 | — | — |
| 2019-08-27 | $25.03 | $30.61 | 1,316,900 | — | — |
| 2019-08-26 | $24.96 | $30.53 | 1,221,300 | — | — |
| 2019-08-23 | $24.59 | $30.07 | 1,703,200 | — | — |
| 2019-08-22 | $25.47 | $31.15 | 1,247,400 | — | — |
| 2019-08-21 | $25.57 | $31.27 | 1,776,600 | — | — |
| 2019-08-20 | $25.21 | $30.83 | 2,196,100 | — | — |
| 2019-08-19 | $25.59 | $31.30 | 2,887,100 | — | — |
| 2019-08-16 | $25.50 | $31.19 | 2,956,500 | — | — |
| 2019-08-15 | $24.89 | $30.44 | 2,928,100 | — | — |
| 2019-08-14 | $25.29 | $30.93 | 3,065,400 | — | — |
| 2019-08-13 | $24.92 | $30.48 | 3,316,900 | — | — |
| 2019-08-12 | $24.93 | $30.49 | 3,257,300 | — | — |
| 2019-08-09 | $24.63 | $30.12 | 3,197,300 | — | — |
| 2019-08-08 | $25.12 | $30.72 | 4,336,600 | — | — |
| 2019-08-07 | $24.34 | $29.77 | 10,741,800 | — | — |
| 2019-08-06 | $26.00 | $31.80 | 4,139,500 | — | — |
| 2019-08-05 | $25.77 | $31.52 | 2,492,000 | — | — |
| 2019-08-02 | $26.45 | $32.35 | 1,262,300 | — | — |
| 2019-08-01 | $26.38 | $32.26 | 2,027,600 | — | — |
| 2019-07-31 | $26.74 | $32.70 | 1,985,300 | — | — |
| 2019-07-30 | $26.78 | $32.75 | 1,385,800 | — | — |
| 2019-07-29 | $26.75 | $32.71 | 1,593,900 | — | — |
| 2019-07-26 | $26.72 | $32.68 | 1,059,500 | — | — |
| 2019-07-25 | $26.57 | $32.49 | 1,378,400 | — | — |
| 2019-07-24 | $26.60 | $32.53 | 1,918,800 | — | — |
| 2019-07-23 | $26.45 | $32.35 | 2,662,400 | — | — |
| 2019-07-22 | $25.64 | $31.36 | 2,493,400 | — | — |
| 2019-07-19 | $25.13 | $30.73 | 3,211,600 | — | — |
| 2019-07-18 | $25.03 | $30.61 | 3,131,200 | — | — |
| 2019-07-17 | $24.67 | $30.17 | 1,469,700 | — | — |
| 2019-07-16 | $24.95 | $30.51 | 3,189,100 | — | — |
| 2019-07-15 | $24.81 | $30.34 | 2,104,100 | — | — |
| 2019-07-12 | $24.84 | $30.38 | 2,932,100 | — | — |
| 2019-07-11 | $24.68 | $30.18 | 4,865,800 | — | — |
| 2019-07-10 | $24.76 | $30.28 | 3,233,800 | — | — |
| 2019-07-09 | $24.80 | $30.33 | 2,834,400 | — | — |
| 2019-07-08 | $24.74 | $30.26 | 2,159,500 | — | — |
| 2019-07-05 | $24.90 | $30.45 | 3,351,400 | — | — |
| 2019-07-03 | $25.25 | $30.88 | 2,684,800 | — | — |
| 2019-07-02 | $25.20 | $30.82 | 6,428,000 | — | — |
| 2019-07-01 | $25.21 | $30.83 | 7,597,900 | — | — |
| 2019-06-28 | $25.00 | $30.57 | 13,236,300 | — | — |
| 2019-06-27 | $23.50 | $28.74 | 4,923,103 | — | — |
| 2019-06-26 | $23.48 | $28.71 | 9,022,958 | — | — |
| 2019-06-25 | $23.28 | $28.47 | 4,607,648 | — | — |
| 2019-06-24 | $23.58 | $28.83 | 3,522,314 | — | — |
| 2019-06-21 | $23.67 | $28.94 | 4,551,638 | — | — |
| 2019-06-20 | $23.71 | $29.00 | 4,830,369 | — | — |
| 2019-06-19 | $23.32 | $28.51 | 5,511,212 | — | — |
| 2019-06-18 | $22.85 | $27.95 | 5,285,849 | — | — |
| 2019-06-17 | $22.74 | $27.81 | 3,466,568 | — | — |
| 2019-06-14 | $22.81 | $27.89 | 5,309,363 | — | — |
| 2019-06-13 | $23.21 | $28.38 | 4,029,050 | — | — |
| 2019-06-12 | $22.80 | $27.89 | 2,645,435 | — | — |
| 2019-06-11 | $22.74 | $27.82 | 2,148,474 | — | — |
| 2019-06-10 | $22.94 | $28.05 | 3,641,204 | — | — |
| 2019-06-07 | $22.79 | $27.87 | 2,964,324 | — | — |
| 2019-06-06 | $22.66 | $27.71 | 3,501,971 | — | — |
| 2019-06-05 | $22.30 | $27.27 | 3,584,137 | — | — |
| 2019-06-04 | $22.07 | $26.99 | 4,697,740 | — | — |
| 2019-06-03 | $21.62 | $26.45 | 2,880,573 | — | — |
| 2019-05-31 | $21.28 | $26.02 | 2,482,687 | — | — |
| 2019-05-30 | $21.70 | $26.37 | 2,428,526 | — | — |
| 2019-05-29 | $21.52 | $26.16 | 3,784,401 | — | — |
| 2019-05-28 | $21.32 | $25.91 | 2,136,321 | — | — |
| 2019-05-24 | $21.38 | $25.99 | 3,256,001 | — | — |
| 2019-05-23 | $21.20 | $25.76 | 3,091,933 | — | — |
| 2019-05-22 | $20.92 | $25.42 | 2,702,766 | — | — |
| 2019-05-21 | $21.02 | $25.55 | 1,996,031 | — | — |
| 2019-05-20 | $20.74 | $25.21 | 1,757,458 | — | — |
| 2019-05-17 | $20.83 | $25.32 | 1,927,075 | — | — |
| 2019-05-16 | $20.98 | $25.50 | 4,500,119 | — | — |
| 2019-05-15 | $20.57 | $25.00 | 1,417,961 | — | — |
| 2019-05-14 | $20.57 | $25.00 | 1,831,434 | — | — |
| 2019-05-13 | $20.59 | $25.03 | 1,926,546 | — | — |
| 2019-05-10 | $21.00 | $25.52 | 3,046,754 | — | — |
| 2019-05-09 | $20.81 | $25.29 | 4,146,091 | — | — |
| 2019-05-08 | $20.63 | $25.08 | 7,659,951 | — | — |
| 2019-05-07 | $21.19 | $25.76 | 3,433,015 | — | — |
| 2019-05-06 | $21.35 | $25.95 | 3,168,551 | — | — |
| 2019-05-03 | $21.51 | $26.14 | 3,883,212 | — | — |
| 2019-05-02 | $21.22 | $25.80 | 2,067,101 | — | — |
| 2019-05-01 | $21.25 | $25.83 | 2,328,130 | — | — |
| 2019-04-30 | $21.38 | $25.98 | 2,584,404 | — | — |
| 2019-04-29 | $21.48 | $26.11 | 3,785,458 | — | — |
| 2019-04-26 | $21.44 | $26.06 | 3,069,211 | — | — |
| 2019-04-25 | $21.20 | $25.76 | 2,407,390 | — | — |
| 2019-04-24 | $21.39 | $26.00 | 3,628,523 | — | — |
| 2019-04-23 | $21.26 | $25.85 | 6,559,293 | — | — |
| 2019-04-22 | $21.19 | $25.75 | 3,189,687 | — | — |
| 2019-04-18 | $21.39 | $26.00 | 4,092,986 | — | — |
| 2019-04-17 | $21.28 | $25.86 | 4,521,255 | — | — |
| 2019-04-16 | $20.98 | $25.50 | 11,613,704 | — | — |
| 2019-04-15 | $20.50 | $24.91 | 5,513,326 | — | — |
| 2019-04-12 | $20.23 | $24.59 | 2,808,974 | — | — |
| 2019-04-11 | $19.85 | $24.13 | 2,521,261 | — | — |
| 2019-04-10 | $19.84 | $24.12 | 2,458,117 | — | — |
| 2019-04-09 | $19.78 | $24.05 | 3,386,780 | — | — |
| 2019-04-08 | $19.92 | $24.22 | 4,887,700 | — | — |
| 2019-04-05 | $19.83 | $24.10 | 7,365,103 | — | — |
| 2019-04-04 | $19.81 | $24.08 | 3,172,778 | — | — |
| 2019-04-03 | $20.06 | $24.38 | 3,405,010 | — | — |
| 2019-04-02 | $19.94 | $24.24 | 7,952,684 | — | — |
| 2019-04-01 | $19.70 | $23.95 | 5,756,654 | — | — |
| 2019-03-29 | $19.42 | $23.61 | 5,209,760 | — | — |
| 2019-03-28 | $18.89 | $22.96 | 3,310,426 | — | — |
| 2019-03-27 | $18.70 | $22.73 | 4,340,013 | — | — |
| 2019-03-26 | $18.64 | $22.66 | 8,017,677 | — | — |
| 2019-03-25 | $18.55 | $22.54 | 3,906,725 | — | — |
| 2019-03-22 | $18.36 | $22.32 | 5,350,050 | — | — |
| 2019-03-21 | $18.82 | $22.87 | 4,733,143 | — | — |
| 2019-03-20 | $18.37 | $22.17 | 4,351,638 | — | — |
| 2019-03-19 | $18.33 | $22.13 | 5,727,856 | — | — |
| 2019-03-18 | $18.38 | $22.18 | 4,057,319 | — | — |
| 2019-03-15 | $18.53 | $22.36 | 7,026,135 | — | — |
| 2019-03-14 | $18.39 | $22.19 | 9,603,142 | — | — |
| 2019-03-13 | $18.60 | $22.44 | 6,470,522 | — | — |
| 2019-03-12 | $18.10 | $21.84 | 3,796,026 | — | — |
| 2019-03-11 | $18.01 | $21.73 | 4,221,916 | — | — |
| 2019-03-08 | $18.12 | $21.87 | 3,820,068 | — | — |
| 2019-03-07 | $18.32 | $22.11 | 4,627,199 | — | — |
| 2019-03-06 | $18.35 | $22.15 | 3,970,398 | — | — |
| 2019-03-05 | $18.19 | $21.96 | 4,259,961 | — | — |
| 2019-03-04 | $17.93 | $21.64 | 3,727,598 | — | — |
| 2019-03-01 | $18.06 | $21.80 | 6,372,240 | — | — |
| 2019-02-28 | $17.85 | $21.54 | 7,864,706 | — | — |
| 2019-02-27 | $17.50 | $21.12 | 6,886,373 | — | — |
| 2019-02-26 | $17.75 | $21.42 | 6,313,852 | — | — |
| 2019-02-25 | $17.68 | $21.33 | 5,453,881 | — | — |
| 2019-02-22 | $17.81 | $21.49 | 6,668,408 | — | — |
| 2019-02-21 | $18.21 | $21.97 | 14,126,510 | — | — |
| 2019-02-20 | $17.69 | $21.34 | 29,461,206 | — | — |
| 2019-02-19 | $20.38 | $24.60 | 3,603,424 | — | — |
| 2019-02-15 | $20.63 | $24.90 | 1,849,664 | — | — |
| 2019-02-14 | $20.51 | $24.75 | 1,473,443 | — | — |
| 2019-02-13 | $20.38 | $24.60 | 1,997,088 | — | — |
| 2019-02-12 | $20.42 | $24.65 | 1,326,548 | — | — |
| 2019-02-11 | $20.13 | $24.29 | 1,411,092 | — | — |
| 2019-02-08 | $20.00 | $24.14 | 2,059,703 | — | — |
| 2019-02-07 | $19.76 | $23.85 | 2,479,253 | — | — |
| 2019-02-06 | $20.05 | $24.20 | 1,413,998 | — | — |
| 2019-02-05 | $20.16 | $24.33 | 1,142,929 | — | — |
| 2019-02-04 | $20.02 | $24.16 | 870,011 | — | — |
| 2019-02-01 | $19.75 | $23.83 | 1,808,977 | — | — |
| 2019-01-31 | $19.69 | $23.76 | 1,401,845 | — | — |
| 2019-01-30 | $19.68 | $23.75 | 991,807 | — | — |
| 2019-01-29 | $19.56 | $23.60 | 1,106,734 | — | — |
| 2019-01-28 | $19.57 | $23.62 | 829,060 | — | — |
| 2019-01-25 | $19.60 | $23.65 | 1,389,956 | — | — |
| 2019-01-24 | $19.65 | $23.71 | 1,544,777 | — | — |
| 2019-01-23 | $19.47 | $23.50 | 2,873,439 | — | — |
| 2019-01-22 | $19.52 | $23.55 | 1,946,097 | — | — |
| 2019-01-18 | $19.65 | $23.71 | 2,960,625 | — | — |
| 2019-01-17 | $19.41 | $23.43 | 3,568,549 | — | — |
| 2019-01-16 | $19.16 | $23.13 | 1,509,639 | — | — |
| 2019-01-15 | $19.00 | $22.93 | 2,442,001 | — | — |
| 2019-01-14 | $18.81 | $22.70 | 2,951,642 | — | — |
| 2019-01-11 | $18.66 | $22.52 | 2,748,473 | — | — |
| 2019-01-10 | $18.46 | $22.27 | 2,328,130 | — | — |
| 2019-01-09 | $18.38 | $22.18 | 4,559,564 | — | — |
| 2019-01-08 | $17.77 | $21.44 | 4,179,644 | — | — |
| 2019-01-07 | $17.62 | $21.27 | 2,961,682 | — | — |
| 2019-01-04 | $17.76 | $21.43 | 3,628,523 | — | — |
| 2019-01-03 | $17.27 | $20.84 | 2,806,597 | — | — |
| 2019-01-02 | $17.68 | $21.33 | 4,345,297 | — | — |