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
- 2014-04-17 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 | $22.44 | $25.27 | 1,014,700 | — | — |
| 2019-12-30 | $22.48 | $25.32 | 599,200 | — | — |
| 2019-12-27 | $22.85 | $25.74 | 686,400 | — | — |
| 2019-12-26 | $22.65 | $25.51 | 469,000 | — | — |
| 2019-12-24 | $22.69 | $25.56 | 267,500 | — | — |
| 2019-12-23 | $22.75 | $25.62 | 620,700 | — | — |
| 2019-12-20 | $22.97 | $25.87 | 4,487,800 | — | — |
| 2019-12-19 | $22.71 | $25.58 | 1,809,600 | — | — |
| 2019-12-18 | $22.66 | $25.37 | 794,900 | — | — |
| 2019-12-17 | $22.58 | $25.28 | 1,353,700 | — | — |
| 2019-12-16 | $22.70 | $25.41 | 1,790,300 | — | — |
| 2019-12-13 | $22.53 | $25.21 | 1,003,000 | — | — |
| 2019-12-12 | $22.40 | $25.07 | 1,410,600 | — | — |
| 2019-12-11 | $22.18 | $24.83 | 1,782,900 | — | — |
| 2019-12-10 | $22.17 | $24.82 | 893,500 | — | — |
| 2019-12-09 | $22.43 | $25.11 | 1,109,700 | — | — |
| 2019-12-06 | $22.54 | $25.23 | 1,406,500 | — | — |
| 2019-12-05 | $22.13 | $24.77 | 1,850,400 | — | — |
| 2019-12-04 | $22.39 | $25.06 | 1,012,000 | — | — |
| 2019-12-03 | $22.47 | $25.15 | 1,276,800 | — | — |
| 2019-12-02 | $22.44 | $25.12 | 1,059,600 | — | — |
| 2019-11-29 | $22.43 | $25.11 | 607,800 | — | — |
| 2019-11-27 | $22.67 | $25.38 | 799,000 | — | — |
| 2019-11-26 | $22.50 | $25.18 | 1,513,500 | — | — |
| 2019-11-25 | $22.09 | $24.73 | 964,900 | — | — |
| 2019-11-22 | $21.94 | $24.56 | 1,626,800 | — | — |
| 2019-11-21 | $22.02 | $24.65 | 1,007,800 | — | — |
| 2019-11-20 | $22.27 | $24.93 | 1,108,400 | — | — |
| 2019-11-19 | $22.48 | $25.16 | 2,114,600 | — | — |
| 2019-11-18 | $22.39 | $25.06 | 1,236,900 | — | — |
| 2019-11-15 | $22.53 | $25.22 | 545,700 | — | — |
| 2019-11-14 | $22.42 | $25.10 | 1,091,300 | — | — |
| 2019-11-13 | $22.71 | $25.42 | 1,155,000 | — | — |
| 2019-11-12 | $22.42 | $25.10 | 1,039,900 | — | — |
| 2019-11-11 | $22.54 | $25.23 | 1,041,400 | — | — |
| 2019-11-08 | $22.65 | $25.35 | 1,753,900 | — | — |
| 2019-11-07 | $22.60 | $25.30 | 1,294,500 | — | — |
| 2019-11-06 | $22.45 | $25.13 | 1,019,200 | — | — |
| 2019-11-05 | $22.30 | $24.96 | 1,443,300 | — | — |
| 2019-11-04 | $22.42 | $25.10 | 1,786,600 | — | — |
| 2019-11-01 | $22.75 | $25.47 | 3,363,000 | — | — |
| 2019-10-31 | $23.48 | $26.28 | 3,086,200 | — | — |
| 2019-10-30 | $22.04 | $24.67 | 1,690,900 | — | — |
| 2019-10-29 | $22.17 | $24.81 | 1,899,000 | — | — |
| 2019-10-28 | $22.08 | $24.72 | 1,637,000 | — | — |
| 2019-10-25 | $21.81 | $24.41 | 2,411,300 | — | — |
| 2019-10-24 | $21.33 | $23.88 | 979,100 | — | — |
| 2019-10-23 | $21.30 | $23.84 | 1,612,400 | — | — |
| 2019-10-22 | $21.08 | $23.60 | 1,251,400 | — | — |
| 2019-10-21 | $21.31 | $23.85 | 1,564,600 | — | — |
| 2019-10-18 | $20.90 | $23.39 | 1,811,600 | — | — |
| 2019-10-17 | $21.40 | $23.95 | 1,610,000 | — | — |
| 2019-10-16 | $21.32 | $23.87 | 2,134,000 | — | — |
| 2019-10-15 | $21.45 | $24.01 | 4,955,800 | — | — |
| 2019-10-14 | $21.34 | $23.89 | 784,200 | — | — |
| 2019-10-11 | $21.46 | $24.02 | 1,612,300 | — | — |
| 2019-10-10 | $21.23 | $23.76 | 1,196,400 | — | — |
| 2019-10-09 | $21.20 | $23.73 | 1,387,000 | — | — |
| 2019-10-08 | $21.22 | $23.75 | 1,530,100 | — | — |
| 2019-10-07 | $21.54 | $24.11 | 1,071,600 | — | — |
| 2019-10-04 | $21.65 | $24.23 | 1,382,300 | — | — |
| 2019-10-03 | $21.63 | $24.21 | 2,092,500 | — | — |
| 2019-10-02 | $21.93 | $24.55 | 2,270,000 | — | — |
| 2019-10-01 | $22.25 | $24.91 | 1,055,000 | — | — |
| 2019-09-30 | $22.40 | $25.07 | 1,115,100 | — | — |
| 2019-09-27 | $22.18 | $24.83 | 2,785,100 | — | — |
| 2019-09-26 | $22.82 | $25.54 | 1,480,000 | — | — |
| 2019-09-25 | $23.05 | $25.80 | 2,529,600 | — | — |
| 2019-09-24 | $22.85 | $25.58 | 2,160,300 | — | — |
| 2019-09-23 | $22.96 | $25.70 | 2,121,500 | — | — |
| 2019-09-20 | $23.11 | $25.87 | 2,701,400 | — | — |
| 2019-09-19 | $23.01 | $25.76 | 1,208,100 | — | — |
| 2019-09-18 | $23.25 | $25.87 | 1,021,100 | — | — |
| 2019-09-17 | $23.27 | $25.89 | 1,943,600 | — | — |
| 2019-09-16 | $23.06 | $25.66 | 941,200 | — | — |
| 2019-09-13 | $23.52 | $26.17 | 734,400 | — | — |
| 2019-09-12 | $23.46 | $26.10 | 1,144,900 | — | — |
| 2019-09-11 | $23.42 | $26.06 | 1,482,700 | — | — |
| 2019-09-10 | $23.57 | $26.22 | 2,024,700 | — | — |
| 2019-09-09 | $23.68 | $26.35 | 2,791,600 | — | — |
| 2019-09-06 | $23.52 | $26.17 | 1,738,500 | — | — |
| 2019-09-05 | $23.74 | $26.41 | 4,493,400 | — | — |
| 2019-09-04 | $23.33 | $25.96 | 2,666,300 | — | — |
| 2019-09-03 | $23.31 | $25.94 | 1,226,900 | — | — |
| 2019-08-30 | $23.64 | $26.30 | 1,515,400 | — | — |
| 2019-08-29 | $23.55 | $26.20 | 918,300 | — | — |
| 2019-08-28 | $23.20 | $25.81 | 873,600 | — | — |
| 2019-08-27 | $23.00 | $25.59 | 840,700 | — | — |
| 2019-08-26 | $23.34 | $25.97 | 544,500 | — | — |
| 2019-08-23 | $23.16 | $25.77 | 1,251,300 | — | — |
| 2019-08-22 | $24.02 | $26.73 | 625,800 | — | — |
| 2019-08-21 | $24.00 | $26.70 | 1,236,400 | — | — |
| 2019-08-20 | $23.74 | $26.41 | 1,245,900 | — | — |
| 2019-08-19 | $23.93 | $26.63 | 1,644,400 | — | — |
| 2019-08-16 | $23.72 | $26.39 | 2,489,100 | — | — |
| 2019-08-15 | $23.95 | $26.65 | 1,569,300 | — | — |
| 2019-08-14 | $24.19 | $26.91 | 1,287,900 | — | — |
| 2019-08-13 | $24.94 | $27.75 | 1,704,500 | — | — |
| 2019-08-12 | $24.69 | $27.47 | 2,298,400 | — | — |
| 2019-08-09 | $24.92 | $27.73 | 1,536,500 | — | — |
| 2019-08-08 | $25.13 | $27.96 | 2,381,500 | — | — |
| 2019-08-07 | $24.83 | $27.63 | 2,240,300 | — | — |
| 2019-08-06 | $24.74 | $27.53 | 2,173,900 | — | — |
| 2019-08-05 | $24.73 | $27.52 | 3,572,700 | — | — |
| 2019-08-02 | $25.02 | $27.84 | 2,394,000 | — | — |
| 2019-08-01 | $24.40 | $27.15 | 3,383,800 | — | — |
| 2019-07-31 | $23.51 | $26.16 | 1,903,100 | — | — |
| 2019-07-30 | $23.70 | $26.37 | 1,241,000 | — | — |
| 2019-07-29 | $23.79 | $26.47 | 665,400 | — | — |
| 2019-07-26 | $23.82 | $26.50 | 841,400 | — | — |
| 2019-07-25 | $23.54 | $26.19 | 734,500 | — | — |
| 2019-07-24 | $23.65 | $26.31 | 1,111,500 | — | — |
| 2019-07-23 | $23.42 | $26.06 | 644,900 | — | — |
| 2019-07-22 | $23.00 | $25.59 | 973,100 | — | — |
| 2019-07-19 | $23.07 | $25.67 | 863,100 | — | — |
| 2019-07-18 | $23.21 | $25.82 | 519,000 | — | — |
| 2019-07-17 | $23.06 | $25.66 | 966,000 | — | — |
| 2019-07-16 | $23.18 | $25.79 | 780,500 | — | — |
| 2019-07-15 | $23.18 | $25.79 | 588,500 | — | — |
| 2019-07-12 | $23.21 | $25.82 | 927,700 | — | — |
| 2019-07-11 | $22.91 | $25.49 | 1,548,400 | — | — |
| 2019-07-10 | $22.93 | $25.51 | 1,027,900 | — | — |
| 2019-07-09 | $22.98 | $25.57 | 1,240,200 | — | — |
| 2019-07-08 | $23.01 | $25.60 | 2,007,500 | — | — |
| 2019-07-05 | $23.13 | $25.74 | 776,500 | — | — |
| 2019-07-03 | $23.01 | $25.60 | 731,800 | — | — |
| 2019-07-02 | $22.83 | $25.40 | 1,561,800 | — | — |
| 2019-07-01 | $22.84 | $25.41 | 1,742,300 | — | — |
| 2019-06-28 | $22.20 | $24.70 | 8,446,400 | — | — |
| 2019-06-27 | $22.38 | $24.90 | 2,445,500 | — | — |
| 2019-06-26 | $22.26 | $24.77 | 2,203,600 | — | — |
| 2019-06-25 | $22.61 | $25.16 | 2,182,500 | — | — |
| 2019-06-24 | $22.73 | $25.29 | 1,580,600 | — | — |
| 2019-06-21 | $22.86 | $25.43 | 2,757,900 | — | — |
| 2019-06-20 | $23.00 | $25.59 | 2,853,200 | — | — |
| 2019-06-19 | $23.02 | $25.46 | 9,028,300 | — | — |
| 2019-06-18 | $22.79 | $25.20 | 2,968,900 | — | — |
| 2019-06-17 | $22.43 | $24.80 | 2,535,000 | — | — |
| 2019-06-14 | $22.29 | $24.65 | 1,892,300 | — | — |
| 2019-06-13 | $22.28 | $24.64 | 1,134,600 | — | — |
| 2019-06-12 | $22.00 | $24.33 | 1,429,900 | — | — |
| 2019-06-11 | $21.96 | $24.28 | 3,018,300 | — | — |
| 2019-06-10 | $21.82 | $24.13 | 1,681,000 | — | — |
| 2019-06-07 | $21.62 | $23.91 | 1,366,100 | — | — |
| 2019-06-06 | $21.00 | $23.22 | 1,931,300 | — | — |
| 2019-06-05 | $21.08 | $23.31 | 1,314,800 | — | — |
| 2019-06-04 | $21.06 | $23.29 | 1,856,200 | — | — |
| 2019-06-03 | $20.31 | $22.46 | 3,134,500 | — | — |
| 2019-05-31 | $20.28 | $22.43 | 2,263,300 | — | — |
| 2019-05-30 | $20.43 | $22.59 | 2,386,600 | — | — |
| 2019-05-29 | $20.35 | $22.50 | 2,814,800 | — | — |
| 2019-05-28 | $20.12 | $22.25 | 3,005,900 | — | — |
| 2019-05-24 | $19.76 | $21.85 | 1,132,100 | — | — |
| 2019-05-23 | $19.72 | $21.81 | 2,326,500 | — | — |
| 2019-05-22 | $19.72 | $21.81 | 1,696,600 | — | — |
| 2019-05-21 | $20.01 | $22.13 | 2,234,200 | — | — |
| 2019-05-20 | $19.46 | $21.52 | 1,057,400 | — | — |
| 2019-05-17 | $19.74 | $21.83 | 1,342,800 | — | — |
| 2019-05-16 | $19.99 | $22.11 | 1,348,200 | — | — |
| 2019-05-15 | $19.94 | $22.05 | 1,173,200 | — | — |
| 2019-05-14 | $19.88 | $21.98 | 1,912,700 | — | — |
| 2019-05-13 | $19.97 | $22.08 | 2,231,500 | — | — |
| 2019-05-10 | $20.56 | $22.74 | 1,488,600 | — | — |
| 2019-05-09 | $20.58 | $22.76 | 1,864,600 | — | — |
| 2019-05-08 | $20.81 | $23.01 | 2,382,700 | — | — |
| 2019-05-07 | $20.92 | $23.13 | 2,168,800 | — | — |
| 2019-05-06 | $21.25 | $23.50 | 3,413,300 | — | — |
| 2019-05-03 | $21.90 | $24.22 | 2,072,700 | — | — |
| 2019-05-02 | $21.55 | $23.83 | 4,178,000 | — | — |
| 2019-05-01 | $20.89 | $23.10 | 3,881,500 | — | — |
| 2019-04-30 | $20.76 | $22.96 | 5,649,900 | — | — |
| 2019-04-29 | $22.86 | $25.28 | 2,958,000 | — | — |
| 2019-04-26 | $22.92 | $25.35 | 4,652,700 | — | — |
| 2019-04-25 | $22.69 | $25.09 | 5,540,300 | — | — |
| 2019-04-24 | $22.50 | $24.88 | 3,295,000 | — | — |
| 2019-04-23 | $22.23 | $24.58 | 1,203,200 | — | — |
| 2019-04-22 | $21.80 | $24.11 | 1,210,400 | — | — |
| 2019-04-18 | $21.93 | $24.25 | 1,567,600 | — | — |
| 2019-04-17 | $22.00 | $24.33 | 1,382,500 | — | — |
| 2019-04-16 | $22.09 | $24.43 | 1,274,000 | — | — |
| 2019-04-15 | $21.86 | $24.17 | 1,401,200 | — | — |
| 2019-04-12 | $21.88 | $24.20 | 1,351,300 | — | — |
| 2019-04-11 | $21.89 | $24.21 | 882,300 | — | — |
| 2019-04-10 | $21.88 | $24.20 | 1,737,600 | — | — |
| 2019-04-09 | $21.57 | $23.85 | 1,164,700 | — | — |
| 2019-04-08 | $21.69 | $23.99 | 897,600 | — | — |
| 2019-04-05 | $21.79 | $24.10 | 1,704,900 | — | — |
| 2019-04-04 | $21.77 | $24.07 | 1,463,600 | — | — |
| 2019-04-03 | $21.76 | $24.06 | 2,151,700 | — | — |
| 2019-04-02 | $21.64 | $23.93 | 1,560,600 | — | — |
| 2019-04-01 | $21.59 | $23.88 | 1,653,000 | — | — |
| 2019-03-29 | $21.39 | $23.65 | 1,495,200 | — | — |
| 2019-03-28 | $21.27 | $23.52 | 1,652,500 | — | — |
| 2019-03-27 | $20.92 | $23.13 | 1,785,000 | — | — |
| 2019-03-26 | $21.25 | $23.50 | 2,428,400 | — | — |
| 2019-03-25 | $20.90 | $23.11 | 1,116,800 | — | — |
| 2019-03-22 | $21.03 | $23.26 | 2,148,100 | — | — |
| 2019-03-21 | $21.63 | $23.92 | 1,482,600 | — | — |
| 2019-03-20 | $21.15 | $23.39 | 1,953,200 | — | — |
| 2019-03-19 | $21.26 | $23.36 | 3,748,800 | — | — |
| 2019-03-18 | $21.39 | $23.50 | 3,462,900 | — | — |
| 2019-03-15 | $21.35 | $23.45 | 4,962,200 | — | — |
| 2019-03-14 | $21.50 | $23.62 | 1,945,300 | — | — |
| 2019-03-13 | $21.46 | $23.58 | 3,670,700 | — | — |
| 2019-03-12 | $21.46 | $23.58 | 1,439,100 | — | — |
| 2019-03-11 | $21.32 | $23.42 | 1,765,200 | — | — |
| 2019-03-08 | $21.07 | $23.15 | 1,719,400 | — | — |
| 2019-03-07 | $21.22 | $23.31 | 4,164,400 | — | — |
| 2019-03-06 | $21.69 | $23.83 | 2,268,300 | — | — |
| 2019-03-05 | $21.97 | $24.14 | 2,512,000 | — | — |
| 2019-03-04 | $22.31 | $24.51 | 1,761,000 | — | — |
| 2019-03-01 | $22.68 | $24.92 | 2,204,900 | — | — |
| 2019-02-28 | $22.43 | $24.64 | 2,120,800 | — | — |
| 2019-02-27 | $22.48 | $24.70 | 2,301,100 | — | — |
| 2019-02-26 | $22.13 | $24.31 | 2,349,800 | — | — |
| 2019-02-25 | $22.07 | $24.25 | 3,285,400 | — | — |
| 2019-02-22 | $22.79 | $25.04 | 2,539,200 | — | — |
| 2019-02-21 | $22.17 | $24.36 | 2,160,800 | — | — |
| 2019-02-20 | $21.97 | $24.14 | 1,928,600 | — | — |
| 2019-02-19 | $22.45 | $24.66 | 2,506,900 | — | — |
| 2019-02-15 | $22.53 | $24.75 | 3,429,200 | — | — |
| 2019-02-14 | $21.96 | $24.12 | 4,039,300 | — | — |
| 2019-02-13 | $23.23 | $25.52 | 3,113,500 | — | — |
| 2019-02-12 | $23.81 | $26.16 | 3,331,000 | — | — |
| 2019-02-11 | $23.45 | $25.76 | 2,154,400 | — | — |
| 2019-02-08 | $23.71 | $26.05 | 1,865,900 | — | — |
| 2019-02-07 | $23.34 | $25.64 | 1,235,000 | — | — |
| 2019-02-06 | $23.35 | $25.65 | 1,098,300 | — | — |
| 2019-02-05 | $23.60 | $25.93 | 1,395,900 | — | — |
| 2019-02-04 | $23.53 | $25.85 | 874,600 | — | — |
| 2019-02-01 | $23.34 | $25.64 | 1,640,400 | — | — |
| 2019-01-31 | $22.98 | $25.25 | 1,552,300 | — | — |
| 2019-01-30 | $23.09 | $25.37 | 925,900 | — | — |
| 2019-01-29 | $22.68 | $24.92 | 906,500 | — | — |
| 2019-01-28 | $22.86 | $25.11 | 738,100 | — | — |
| 2019-01-25 | $23.02 | $25.29 | 1,284,600 | — | — |
| 2019-01-24 | $22.73 | $24.97 | 2,075,600 | — | — |
| 2019-01-23 | $22.64 | $24.87 | 1,319,500 | — | — |
| 2019-01-22 | $22.69 | $24.93 | 1,057,400 | — | — |
| 2019-01-18 | $22.85 | $25.10 | 1,117,700 | — | — |
| 2019-01-17 | $22.59 | $24.82 | 1,582,000 | — | — |
| 2019-01-16 | $22.47 | $24.69 | 1,721,100 | — | — |
| 2019-01-15 | $22.30 | $24.50 | 1,730,000 | — | — |
| 2019-01-14 | $21.66 | $23.80 | 2,656,500 | — | — |
| 2019-01-11 | $22.63 | $24.86 | 1,282,100 | — | — |
| 2019-01-10 | $22.61 | $24.84 | 2,659,600 | — | — |
| 2019-01-09 | $22.35 | $24.55 | 2,085,600 | — | — |
| 2019-01-08 | $22.07 | $24.25 | 1,737,600 | — | — |
| 2019-01-07 | $21.88 | $24.04 | 1,490,200 | — | — |
| 2019-01-04 | $21.40 | $23.51 | 2,032,600 | — | — |
| 2019-01-03 | $20.85 | $22.91 | 2,904,600 | — | — |
| 2019-01-02 | $21.35 | $23.45 | 1,910,400 | — | — |