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
- 1995-10-13 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 | $20.50 | $21.07 | 55,400 | — | — |
| 2019-12-30 | $20.32 | $20.89 | 44,800 | — | — |
| 2019-12-27 | $20.03 | $20.59 | 36,900 | — | — |
| 2019-12-26 | $20.04 | $20.60 | 28,900 | — | — |
| 2019-12-24 | $20.16 | $20.72 | 25,300 | — | — |
| 2019-12-23 | $20.43 | $21.00 | 41,800 | — | — |
| 2019-12-20 | $19.89 | $20.44 | 62,600 | — | — |
| 2019-12-19 | $19.60 | $20.15 | 39,200 | — | — |
| 2019-12-18 | $20.03 | $20.59 | 64,800 | — | — |
| 2019-12-17 | $19.43 | $19.97 | 103,300 | — | — |
| 2019-12-16 | $18.45 | $18.96 | 30,100 | — | — |
| 2019-12-13 | $18.06 | $18.56 | 41,000 | — | — |
| 2019-12-12 | $18.25 | $18.76 | 42,300 | — | — |
| 2019-12-11 | $18.08 | $18.58 | 32,300 | — | — |
| 2019-12-10 | $17.94 | $18.44 | 14,600 | — | — |
| 2019-12-09 | $18.03 | $18.53 | 48,400 | — | — |
| 2019-12-06 | $18.53 | $19.02 | 33,300 | — | — |
| 2019-12-05 | $18.19 | $18.67 | 35,200 | — | — |
| 2019-12-04 | $18.58 | $19.07 | 27,000 | — | — |
| 2019-12-03 | $18.66 | $19.15 | 40,400 | — | — |
| 2019-12-02 | $18.33 | $18.81 | 31,500 | — | — |
| 2019-11-29 | $18.40 | $18.88 | 11,000 | — | — |
| 2019-11-27 | $18.58 | $19.07 | 25,300 | — | — |
| 2019-11-26 | $18.96 | $19.46 | 39,500 | — | — |
| 2019-11-25 | $18.83 | $19.32 | 30,300 | — | — |
| 2019-11-22 | $18.54 | $19.03 | 34,300 | — | — |
| 2019-11-21 | $18.25 | $18.73 | 102,100 | — | — |
| 2019-11-20 | $18.64 | $19.13 | 55,700 | — | — |
| 2019-11-19 | $19.02 | $19.52 | 47,700 | — | — |
| 2019-11-18 | $19.02 | $19.52 | 46,100 | — | — |
| 2019-11-15 | $19.11 | $19.61 | 48,700 | — | — |
| 2019-11-14 | $19.38 | $19.89 | 46,800 | — | — |
| 2019-11-13 | $19.39 | $19.90 | 31,600 | — | — |
| 2019-11-12 | $19.46 | $19.97 | 60,300 | — | — |
| 2019-11-11 | $19.30 | $19.81 | 39,300 | — | — |
| 2019-11-08 | $19.57 | $20.08 | 42,900 | — | — |
| 2019-11-07 | $19.78 | $20.30 | 45,300 | — | — |
| 2019-11-06 | $19.68 | $20.20 | 70,700 | — | — |
| 2019-11-05 | $20.37 | $20.90 | 74,000 | — | — |
| 2019-11-04 | $19.35 | $19.86 | 40,500 | — | — |
| 2019-11-01 | $18.99 | $19.49 | 33,900 | — | — |
| 2019-10-31 | $18.75 | $19.24 | 35,100 | — | — |
| 2019-10-30 | $19.03 | $19.53 | 61,600 | — | — |
| 2019-10-29 | $19.05 | $19.55 | 64,300 | — | — |
| 2019-10-28 | $19.30 | $19.81 | 74,000 | — | — |
| 2019-10-25 | $19.73 | $20.25 | 49,600 | — | — |
| 2019-10-24 | $19.83 | $20.35 | 50,900 | — | — |
| 2019-10-23 | $20.43 | $20.96 | 67,700 | — | — |
| 2019-10-22 | $19.90 | $20.42 | 112,400 | — | — |
| 2019-10-21 | $19.60 | $20.11 | 109,900 | — | — |
| 2019-10-18 | $19.38 | $19.89 | 56,500 | — | — |
| 2019-10-17 | $19.07 | $19.57 | 92,400 | — | — |
| 2019-10-16 | $19.18 | $19.68 | 70,100 | — | — |
| 2019-10-15 | $19.51 | $20.02 | 42,000 | — | — |
| 2019-10-14 | $19.25 | $19.75 | 62,600 | — | — |
| 2019-10-11 | $19.42 | $19.93 | 48,600 | — | — |
| 2019-10-10 | $19.12 | $19.62 | 236,000 | — | — |
| 2019-10-09 | $19.29 | $19.80 | 61,000 | — | — |
| 2019-10-08 | $19.55 | $20.06 | 94,400 | — | — |
| 2019-10-07 | $19.59 | $20.10 | 73,900 | — | — |
| 2019-10-04 | $19.76 | $20.28 | 78,200 | — | — |
| 2019-10-03 | $19.74 | $20.26 | 62,800 | — | — |
| 2019-10-02 | $20.52 | $21.06 | 70,200 | — | — |
| 2019-10-01 | $20.67 | $21.21 | 76,000 | — | — |
| 2019-09-30 | $20.68 | $21.22 | 113,500 | — | — |
| 2019-09-27 | $20.98 | $21.53 | 167,300 | — | — |
| 2019-09-26 | $20.29 | $20.82 | 108,300 | — | — |
| 2019-09-25 | $19.54 | $20.05 | 282,300 | — | — |
| 2019-09-24 | $18.38 | $18.86 | 156,500 | — | — |
| 2019-09-23 | $16.97 | $17.41 | 44,600 | — | — |
| 2019-09-20 | $17.00 | $17.45 | 85,100 | — | — |
| 2019-09-19 | $16.96 | $17.40 | 81,000 | — | — |
| 2019-09-18 | $17.27 | $17.72 | 27,400 | — | — |
| 2019-09-17 | $17.63 | $18.09 | 39,700 | — | — |
| 2019-09-16 | $17.64 | $18.10 | 36,500 | — | — |
| 2019-09-13 | $17.80 | $18.27 | 85,500 | — | — |
| 2019-09-12 | $17.76 | $18.23 | 56,900 | — | — |
| 2019-09-11 | $17.66 | $18.12 | 77,000 | — | — |
| 2019-09-10 | $17.85 | $18.32 | 90,700 | — | — |
| 2019-09-09 | $17.26 | $17.71 | 47,100 | — | — |
| 2019-09-06 | $16.88 | $17.28 | 28,100 | — | — |
| 2019-09-05 | $17.36 | $17.77 | 37,700 | — | — |
| 2019-09-04 | $16.92 | $17.32 | 26,300 | — | — |
| 2019-09-03 | $17.21 | $17.62 | 53,000 | — | — |
| 2019-08-30 | $17.80 | $18.22 | 112,200 | — | — |
| 2019-08-29 | $17.30 | $17.71 | 30,600 | — | — |
| 2019-08-28 | $17.08 | $17.49 | 33,800 | — | — |
| 2019-08-27 | $16.67 | $17.07 | 52,800 | — | — |
| 2019-08-26 | $17.55 | $17.97 | 54,300 | — | — |
| 2019-08-23 | $17.13 | $17.54 | 55,400 | — | — |
| 2019-08-22 | $17.64 | $18.06 | 48,900 | — | — |
| 2019-08-21 | $17.38 | $17.79 | 40,900 | — | — |
| 2019-08-20 | $17.05 | $17.45 | 52,800 | — | — |
| 2019-08-19 | $16.54 | $16.93 | 134,400 | — | — |
| 2019-08-16 | $17.66 | $18.08 | 85,200 | — | — |
| 2019-08-15 | $16.45 | $16.84 | 90,900 | — | — |
| 2019-08-14 | $15.62 | $15.99 | 72,900 | — | — |
| 2019-08-13 | $16.43 | $16.82 | 38,700 | — | — |
| 2019-08-12 | $15.98 | $16.36 | 116,300 | — | — |
| 2019-08-09 | $16.05 | $16.43 | 46,500 | — | — |
| 2019-08-08 | $16.23 | $16.62 | 52,800 | — | — |
| 2019-08-07 | $15.61 | $15.98 | 43,100 | — | — |
| 2019-08-06 | $15.42 | $15.79 | 39,300 | — | — |
| 2019-08-05 | $15.62 | $15.99 | 70,900 | — | — |
| 2019-08-02 | $15.95 | $16.33 | 51,400 | — | — |
| 2019-08-01 | $16.16 | $16.54 | 49,400 | — | — |
| 2019-07-31 | $16.95 | $17.35 | 89,700 | — | — |
| 2019-07-30 | $17.22 | $17.63 | 49,600 | — | — |
| 2019-07-29 | $16.71 | $17.11 | 86,600 | — | — |
| 2019-07-26 | $17.80 | $18.22 | 157,400 | — | — |
| 2019-07-25 | $16.07 | $16.45 | 143,900 | — | — |
| 2019-07-24 | $16.08 | $16.46 | 106,200 | — | — |
| 2019-07-23 | $15.29 | $15.65 | 137,500 | — | — |
| 2019-07-22 | $14.25 | $14.59 | 94,400 | — | — |
| 2019-07-19 | $14.65 | $15.00 | 302,700 | — | — |
| 2019-07-18 | $16.83 | $17.23 | 37,900 | — | — |
| 2019-07-17 | $16.69 | $17.09 | 70,000 | — | — |
| 2019-07-16 | $16.98 | $17.38 | 64,800 | — | — |
| 2019-07-15 | $17.00 | $17.40 | 41,600 | — | — |
| 2019-07-12 | $17.27 | $17.68 | 99,700 | — | — |
| 2019-07-11 | $16.93 | $17.33 | 51,000 | — | — |
| 2019-07-10 | $17.19 | $17.60 | 42,000 | — | — |
| 2019-07-09 | $17.12 | $17.53 | 53,300 | — | — |
| 2019-07-08 | $17.10 | $17.51 | 31,400 | — | — |
| 2019-07-05 | $17.09 | $17.50 | 71,800 | — | — |
| 2019-07-03 | $17.34 | $17.75 | 20,200 | — | — |
| 2019-07-02 | $17.50 | $17.92 | 55,800 | — | — |
| 2019-07-01 | $17.47 | $17.88 | 71,100 | — | — |
| 2019-06-28 | $17.51 | $17.93 | 301,800 | — | — |
| 2019-06-27 | $17.86 | $18.28 | 65,800 | — | — |
| 2019-06-26 | $17.40 | $17.81 | 91,400 | — | — |
| 2019-06-25 | $17.59 | $18.01 | 67,700 | — | — |
| 2019-06-24 | $17.19 | $17.60 | 56,000 | — | — |
| 2019-06-21 | $17.09 | $17.50 | 72,500 | — | — |
| 2019-06-20 | $17.53 | $17.95 | 43,300 | — | — |
| 2019-06-19 | $17.27 | $17.68 | 55,800 | — | — |
| 2019-06-18 | $17.16 | $17.57 | 91,900 | — | — |
| 2019-06-17 | $16.73 | $17.13 | 73,200 | — | — |
| 2019-06-14 | $17.32 | $17.73 | 73,600 | — | — |
| 2019-06-13 | $16.48 | $16.87 | 49,400 | — | — |
| 2019-06-12 | $16.71 | $17.11 | 44,400 | — | — |
| 2019-06-11 | $16.45 | $16.84 | 61,500 | — | — |
| 2019-06-10 | $16.65 | $17.05 | 41,500 | — | — |
| 2019-06-07 | $16.77 | $17.17 | 45,500 | — | — |
| 2019-06-06 | $17.00 | $17.37 | 43,400 | — | — |
| 2019-06-05 | $16.98 | $17.35 | 66,500 | — | — |
| 2019-06-04 | $16.96 | $17.33 | 59,500 | — | — |
| 2019-06-03 | $16.25 | $16.61 | 110,500 | — | — |
| 2019-05-31 | $16.26 | $16.62 | 61,600 | — | — |
| 2019-05-30 | $16.67 | $17.04 | 79,400 | — | — |
| 2019-05-29 | $17.85 | $18.24 | 135,100 | — | — |
| 2019-05-28 | $16.76 | $17.13 | 85,900 | — | — |
| 2019-05-24 | $17.39 | $17.77 | 65,100 | — | — |
| 2019-05-23 | $17.84 | $18.23 | 149,200 | — | — |
| 2019-05-22 | $17.85 | $18.24 | 112,200 | — | — |
| 2019-05-21 | $18.97 | $19.39 | 132,900 | — | — |
| 2019-05-20 | $19.03 | $19.45 | 62,800 | — | — |
| 2019-05-17 | $19.50 | $19.93 | 51,800 | — | — |
| 2019-05-16 | $19.90 | $20.34 | 68,600 | — | — |
| 2019-05-15 | $20.30 | $20.75 | 50,700 | — | — |
| 2019-05-14 | $20.26 | $20.70 | 72,800 | — | — |
| 2019-05-13 | $20.48 | $20.93 | 166,700 | — | — |
| 2019-05-10 | $22.15 | $22.64 | 63,700 | — | — |
| 2019-05-09 | $22.55 | $23.04 | 37,700 | — | — |
| 2019-05-08 | $23.08 | $23.59 | 35,200 | — | — |
| 2019-05-07 | $22.92 | $23.42 | 22,100 | — | — |
| 2019-05-06 | $23.11 | $23.62 | 11,500 | — | — |
| 2019-05-03 | $23.25 | $23.76 | 54,800 | — | — |
| 2019-05-02 | $22.66 | $23.16 | 61,400 | — | — |
| 2019-05-01 | $22.92 | $23.42 | 18,100 | — | — |
| 2019-04-30 | $22.77 | $23.27 | 92,100 | — | — |
| 2019-04-29 | $23.20 | $23.71 | 22,200 | — | — |
| 2019-04-26 | $23.03 | $23.54 | 17,600 | — | — |
| 2019-04-25 | $22.75 | $23.25 | 14,800 | — | — |
| 2019-04-24 | $22.94 | $23.44 | 36,000 | — | — |
| 2019-04-23 | $22.65 | $23.15 | 57,700 | — | — |
| 2019-04-22 | $22.95 | $23.45 | 40,600 | — | — |
| 2019-04-18 | $23.41 | $23.92 | 16,400 | — | — |
| 2019-04-17 | $23.63 | $24.15 | 20,400 | — | — |
| 2019-04-16 | $23.36 | $23.87 | 31,100 | — | — |
| 2019-04-15 | $23.38 | $23.89 | 18,300 | — | — |
| 2019-04-12 | $23.74 | $24.26 | 13,300 | — | — |
| 2019-04-11 | $23.93 | $24.46 | 12,300 | — | — |
| 2019-04-10 | $23.84 | $24.36 | 19,900 | — | — |
| 2019-04-09 | $23.49 | $24.01 | 56,600 | — | — |
| 2019-04-08 | $23.80 | $24.32 | 16,700 | — | — |
| 2019-04-05 | $24.03 | $24.56 | 39,300 | — | — |
| 2019-04-04 | $23.72 | $24.24 | 32,700 | — | — |
| 2019-04-03 | $23.57 | $24.09 | 45,500 | — | — |
| 2019-04-02 | $23.29 | $23.80 | 32,300 | — | — |
| 2019-04-01 | $23.21 | $23.72 | 35,000 | — | — |
| 2019-03-29 | $22.97 | $23.47 | 59,900 | — | — |
| 2019-03-28 | $22.73 | $23.23 | 34,200 | — | — |
| 2019-03-27 | $22.39 | $22.88 | 38,800 | — | — |
| 2019-03-26 | $22.04 | $22.52 | 22,100 | — | — |
| 2019-03-25 | $21.65 | $22.13 | 36,700 | — | — |
| 2019-03-22 | $21.42 | $21.89 | 45,700 | — | — |
| 2019-03-21 | $22.11 | $22.60 | 53,300 | — | — |
| 2019-03-20 | $21.71 | $22.19 | 31,100 | — | — |
| 2019-03-19 | $21.98 | $22.46 | 69,400 | — | — |
| 2019-03-18 | $21.97 | $22.45 | 66,800 | — | — |
| 2019-03-15 | $22.03 | $22.51 | 69,000 | — | — |
| 2019-03-14 | $22.19 | $22.68 | 51,900 | — | — |
| 2019-03-13 | $22.65 | $23.15 | 76,400 | — | — |
| 2019-03-12 | $22.62 | $23.12 | 49,300 | — | — |
| 2019-03-11 | $22.52 | $23.01 | 24,000 | — | — |
| 2019-03-08 | $22.72 | $23.22 | 38,100 | — | — |
| 2019-03-07 | $22.80 | $23.27 | 40,100 | — | — |
| 2019-03-06 | $22.84 | $23.31 | 64,300 | — | — |
| 2019-03-05 | $22.87 | $23.34 | 46,700 | — | — |
| 2019-03-04 | $22.96 | $23.43 | 48,200 | — | — |
| 2019-03-01 | $23.24 | $23.72 | 37,300 | — | — |
| 2019-02-28 | $23.39 | $23.87 | 20,500 | — | — |
| 2019-02-27 | $23.66 | $24.15 | 27,600 | — | — |
| 2019-02-26 | $23.85 | $24.34 | 29,200 | — | — |
| 2019-02-25 | $23.88 | $24.37 | 50,400 | — | — |
| 2019-02-22 | $23.94 | $24.43 | 36,600 | — | — |
| 2019-02-21 | $23.64 | $24.13 | 26,000 | — | — |
| 2019-02-20 | $23.84 | $24.33 | 31,500 | — | — |
| 2019-02-19 | $23.83 | $24.32 | 53,400 | — | — |
| 2019-02-15 | $24.00 | $24.49 | 46,400 | — | — |
| 2019-02-14 | $23.85 | $24.34 | 108,200 | — | — |
| 2019-02-13 | $25.20 | $25.72 | 98,200 | — | — |
| 2019-02-12 | $23.84 | $24.33 | 81,000 | — | — |
| 2019-02-11 | $22.65 | $23.12 | 53,300 | — | — |
| 2019-02-08 | $22.67 | $23.14 | 47,400 | — | — |
| 2019-02-07 | $22.69 | $23.16 | 42,600 | — | — |
| 2019-02-06 | $22.93 | $23.40 | 52,700 | — | — |
| 2019-02-05 | $23.03 | $23.50 | 38,600 | — | — |
| 2019-02-04 | $23.12 | $23.60 | 57,100 | — | — |
| 2019-02-01 | $22.60 | $23.07 | 28,800 | — | — |
| 2019-01-31 | $22.31 | $22.77 | 24,600 | — | — |
| 2019-01-30 | $22.11 | $22.57 | 24,100 | — | — |
| 2019-01-29 | $21.92 | $22.37 | 49,400 | — | — |
| 2019-01-28 | $22.04 | $22.49 | 39,400 | — | — |
| 2019-01-25 | $22.12 | $22.58 | 31,000 | — | — |
| 2019-01-24 | $21.75 | $22.20 | 24,700 | — | — |
| 2019-01-23 | $21.50 | $21.94 | 27,500 | — | — |
| 2019-01-22 | $21.90 | $22.35 | 52,300 | — | — |
| 2019-01-18 | $21.90 | $22.35 | 87,100 | — | — |
| 2019-01-17 | $22.10 | $22.56 | 71,200 | — | — |
| 2019-01-16 | $21.94 | $22.39 | 42,500 | — | — |
| 2019-01-15 | $21.76 | $22.21 | 49,500 | — | — |
| 2019-01-14 | $21.47 | $21.91 | 44,200 | — | — |
| 2019-01-11 | $21.38 | $21.82 | 69,000 | — | — |
| 2019-01-10 | $20.71 | $21.14 | 60,800 | — | — |
| 2019-01-09 | $20.89 | $21.32 | 52,700 | — | — |
| 2019-01-08 | $20.99 | $21.42 | 51,000 | — | — |
| 2019-01-07 | $21.12 | $21.56 | 83,900 | — | — |
| 2019-01-04 | $20.84 | $21.27 | 93,700 | — | — |
| 2019-01-03 | $20.33 | $20.75 | 99,300 | — | — |
| 2019-01-02 | $21.86 | $22.31 | 164,700 | — | — |