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
- 2003-12-18 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 | $21.76 | $22.46 | 2,563,600 | — | — |
| 2019-12-30 | $21.67 | $22.36 | 1,214,000 | — | — |
| 2019-12-27 | $22.08 | $22.79 | 1,210,800 | — | — |
| 2019-12-26 | $22.08 | $22.79 | 825,200 | — | — |
| 2019-12-24 | $22.17 | $22.88 | 462,000 | — | — |
| 2019-12-23 | $22.00 | $22.70 | 1,475,600 | — | — |
| 2019-12-20 | $22.33 | $23.05 | 3,274,000 | — | — |
| 2019-12-19 | $22.29 | $23.00 | 3,521,200 | — | — |
| 2019-12-18 | $22.04 | $22.75 | 1,262,400 | — | — |
| 2019-12-17 | $21.98 | $22.68 | 1,598,000 | — | — |
| 2019-12-16 | $22.03 | $22.73 | 3,306,400 | — | — |
| 2019-12-13 | $21.58 | $22.27 | 4,082,000 | — | — |
| 2019-12-12 | $21.35 | $22.04 | 2,513,600 | — | — |
| 2019-12-11 | $21.42 | $22.11 | 1,535,600 | — | — |
| 2019-12-10 | $21.26 | $21.94 | 2,381,600 | — | — |
| 2019-12-09 | $21.42 | $22.11 | 2,098,800 | — | — |
| 2019-12-06 | $21.47 | $22.16 | 3,213,200 | — | — |
| 2019-12-05 | $21.20 | $21.87 | 2,644,000 | — | — |
| 2019-12-04 | $20.97 | $21.64 | 2,296,400 | — | — |
| 2019-12-03 | $20.63 | $21.29 | 2,078,000 | — | — |
| 2019-12-02 | $20.91 | $21.58 | 3,546,400 | — | — |
| 2019-11-29 | $21.22 | $21.90 | 1,129,200 | — | — |
| 2019-11-27 | $21.29 | $21.97 | 2,027,600 | — | — |
| 2019-11-26 | $21.20 | $21.88 | 2,632,400 | — | — |
| 2019-11-25 | $21.29 | $21.97 | 2,383,600 | — | — |
| 2019-11-22 | $21.03 | $21.71 | 2,234,800 | — | — |
| 2019-11-21 | $20.89 | $21.55 | 2,148,400 | — | — |
| 2019-11-20 | $21.24 | $21.92 | 2,050,400 | — | — |
| 2019-11-19 | $21.23 | $21.91 | 1,540,400 | — | — |
| 2019-11-18 | $21.62 | $22.32 | 1,820,000 | — | — |
| 2019-11-15 | $21.24 | $21.92 | 1,955,200 | — | — |
| 2019-11-14 | $21.45 | $22.14 | 1,666,000 | — | — |
| 2019-11-13 | $21.50 | $22.18 | 1,937,600 | — | — |
| 2019-11-12 | $21.54 | $22.23 | 2,311,200 | — | — |
| 2019-11-11 | $21.65 | $22.34 | 1,838,000 | — | — |
| 2019-11-08 | $21.39 | $22.08 | 2,324,000 | — | — |
| 2019-11-07 | $21.26 | $21.95 | 2,794,800 | — | — |
| 2019-11-06 | $21.44 | $22.13 | 5,032,400 | — | — |
| 2019-11-05 | $21.50 | $22.19 | 4,796,800 | — | — |
| 2019-11-04 | $21.60 | $22.29 | 7,558,800 | — | — |
| 2019-11-01 | $22.34 | $23.05 | 6,889,600 | — | — |
| 2019-10-31 | $22.74 | $23.47 | 12,715,200 | — | — |
| 2019-10-30 | $20.47 | $21.12 | 4,284,000 | — | — |
| 2019-10-29 | $20.40 | $21.06 | 3,186,000 | — | — |
| 2019-10-28 | $20.25 | $20.90 | 3,494,800 | — | — |
| 2019-10-25 | $20.44 | $21.09 | 2,133,600 | — | — |
| 2019-10-24 | $20.27 | $20.92 | 3,020,400 | — | — |
| 2019-10-23 | $20.41 | $21.06 | 2,060,800 | — | — |
| 2019-10-22 | $20.51 | $21.17 | 2,746,000 | — | — |
| 2019-10-21 | $20.45 | $21.11 | 3,717,600 | — | — |
| 2019-10-18 | $20.67 | $21.34 | 4,684,000 | — | — |
| 2019-10-17 | $20.66 | $21.32 | 4,459,600 | — | — |
| 2019-10-16 | $19.88 | $20.51 | 1,888,800 | — | — |
| 2019-10-15 | $19.75 | $20.38 | 1,774,400 | — | — |
| 2019-10-14 | $19.58 | $20.21 | 2,082,400 | — | — |
| 2019-10-11 | $19.32 | $19.93 | 3,443,200 | — | — |
| 2019-10-10 | $18.67 | $19.27 | 2,281,600 | — | — |
| 2019-10-09 | $18.64 | $19.23 | 2,401,200 | — | — |
| 2019-10-08 | $18.46 | $19.05 | 1,964,000 | — | — |
| 2019-10-07 | $19.19 | $19.81 | 2,590,000 | — | — |
| 2019-10-04 | $19.06 | $19.67 | 1,906,800 | — | — |
| 2019-10-03 | $18.76 | $19.36 | 2,171,600 | — | — |
| 2019-10-02 | $18.32 | $18.90 | 3,236,800 | — | — |
| 2019-10-01 | $18.57 | $19.16 | 3,389,200 | — | — |
| 2019-09-30 | $19.30 | $19.92 | 5,040,400 | — | — |
| 2019-09-27 | $18.39 | $18.98 | 2,964,800 | — | — |
| 2019-09-26 | $18.80 | $19.40 | 1,617,200 | — | — |
| 2019-09-25 | $18.97 | $19.58 | 2,380,000 | — | — |
| 2019-09-24 | $18.66 | $19.26 | 2,838,000 | — | — |
| 2019-09-23 | $19.03 | $19.64 | 2,185,600 | — | — |
| 2019-09-20 | $18.95 | $19.55 | 3,854,800 | — | — |
| 2019-09-19 | $19.41 | $20.03 | 2,630,000 | — | — |
| 2019-09-18 | $19.40 | $20.02 | 2,234,400 | — | — |
| 2019-09-17 | $19.49 | $20.12 | 1,843,200 | — | — |
| 2019-09-16 | $19.44 | $20.06 | 2,828,000 | — | — |
| 2019-09-13 | $19.62 | $20.25 | 2,603,600 | — | — |
| 2019-09-12 | $19.56 | $20.18 | 2,462,400 | — | — |
| 2019-09-11 | $19.64 | $20.27 | 3,750,400 | — | — |
| 2019-09-10 | $18.68 | $19.28 | 2,448,800 | — | — |
| 2019-09-09 | $18.73 | $19.33 | 2,615,200 | — | — |
| 2019-09-06 | $19.00 | $19.60 | 2,416,400 | — | — |
| 2019-09-05 | $18.98 | $19.59 | 2,969,200 | — | — |
| 2019-09-04 | $18.61 | $19.20 | 2,420,000 | — | — |
| 2019-09-03 | $18.50 | $19.10 | 2,796,800 | — | — |
| 2019-08-30 | $19.28 | $19.90 | 1,221,200 | — | — |
| 2019-08-29 | $19.29 | $19.91 | 1,572,000 | — | — |
| 2019-08-28 | $19.22 | $19.84 | 1,588,400 | — | — |
| 2019-08-27 | $18.74 | $19.34 | 2,500,800 | — | — |
| 2019-08-26 | $18.88 | $19.49 | 1,871,600 | — | — |
| 2019-08-23 | $18.76 | $19.36 | 2,733,600 | — | — |
| 2019-08-22 | $19.58 | $20.20 | 2,333,600 | — | — |
| 2019-08-21 | $19.38 | $20.00 | 1,582,000 | — | — |
| 2019-08-20 | $18.79 | $19.39 | 1,804,800 | — | — |
| 2019-08-19 | $18.88 | $19.49 | 2,902,400 | — | — |
| 2019-08-16 | $18.67 | $19.27 | 5,472,800 | — | — |
| 2019-08-15 | $18.50 | $19.10 | 3,090,800 | — | — |
| 2019-08-14 | $18.84 | $19.44 | 2,318,800 | — | — |
| 2019-08-13 | $19.83 | $20.47 | 2,599,200 | — | — |
| 2019-08-12 | $19.17 | $19.79 | 1,854,400 | — | — |
| 2019-08-09 | $19.89 | $20.53 | 3,453,200 | — | — |
| 2019-08-08 | $19.82 | $20.46 | 3,385,200 | — | — |
| 2019-08-07 | $19.31 | $19.93 | 2,784,800 | — | — |
| 2019-08-06 | $18.99 | $19.60 | 2,626,400 | — | — |
| 2019-08-05 | $18.57 | $19.17 | 4,330,400 | — | — |
| 2019-08-02 | $19.54 | $20.17 | 3,285,200 | — | — |
| 2019-08-01 | $19.62 | $20.25 | 4,142,800 | — | — |
| 2019-07-31 | $20.06 | $20.70 | 3,143,200 | — | — |
| 2019-07-30 | $20.14 | $20.79 | 2,999,600 | — | — |
| 2019-07-29 | $20.37 | $21.02 | 2,484,800 | — | — |
| 2019-07-26 | $20.22 | $20.87 | 4,294,000 | — | — |
| 2019-07-25 | $19.88 | $20.51 | 7,964,400 | — | — |
| 2019-07-24 | $19.44 | $20.07 | 5,150,400 | — | — |
| 2019-07-23 | $19.31 | $19.93 | 2,593,600 | — | — |
| 2019-07-22 | $19.14 | $19.76 | 1,653,600 | — | — |
| 2019-07-19 | $19.31 | $19.92 | 2,526,400 | — | — |
| 2019-07-18 | $19.36 | $19.98 | 3,946,800 | — | — |
| 2019-07-17 | $19.23 | $19.84 | 3,252,000 | — | — |
| 2019-07-16 | $19.25 | $19.86 | 3,309,200 | — | — |
| 2019-07-15 | $19.07 | $19.68 | 2,948,800 | — | — |
| 2019-07-12 | $19.44 | $20.07 | 2,578,400 | — | — |
| 2019-07-11 | $19.17 | $19.79 | 3,585,600 | — | — |
| 2019-07-10 | $18.92 | $19.53 | 3,305,600 | — | — |
| 2019-07-09 | $18.84 | $19.44 | 1,993,600 | — | — |
| 2019-07-08 | $18.74 | $19.34 | 2,032,000 | — | — |
| 2019-07-05 | $18.74 | $19.34 | 1,548,400 | — | — |
| 2019-07-03 | $18.79 | $19.39 | 1,014,400 | — | — |
| 2019-07-02 | $18.67 | $19.27 | 2,287,600 | — | — |
| 2019-07-01 | $18.72 | $19.32 | 4,188,400 | — | — |
| 2019-06-28 | $18.34 | $18.93 | 4,826,800 | — | — |
| 2019-06-27 | $18.06 | $18.64 | 2,712,400 | — | — |
| 2019-06-26 | $17.98 | $18.56 | 2,408,800 | — | — |
| 2019-06-25 | $18.06 | $18.64 | 3,703,200 | — | — |
| 2019-06-24 | $18.15 | $18.73 | 4,648,800 | — | — |
| 2019-06-21 | $18.62 | $19.22 | 6,119,600 | — | — |
| 2019-06-20 | $18.37 | $18.96 | 6,856,400 | — | — |
| 2019-06-19 | $18.00 | $18.58 | 5,741,200 | — | — |
| 2019-06-18 | $17.61 | $18.17 | 11,290,800 | — | — |
| 2019-06-17 | $17.39 | $17.95 | 2,897,600 | — | — |
| 2019-06-14 | $17.04 | $17.58 | 1,664,800 | — | — |
| 2019-06-13 | $17.16 | $17.71 | 1,860,000 | — | — |
| 2019-06-12 | $17.10 | $17.65 | 1,889,200 | — | — |
| 2019-06-11 | $16.91 | $17.45 | 1,355,600 | — | — |
| 2019-06-10 | $16.81 | $17.35 | 1,550,000 | — | — |
| 2019-06-07 | $16.75 | $17.29 | 2,810,000 | — | — |
| 2019-06-06 | $16.64 | $17.18 | 2,576,800 | — | — |
| 2019-06-05 | $16.99 | $17.54 | 2,838,400 | — | — |
| 2019-06-04 | $17.10 | $17.65 | 2,938,400 | — | — |
| 2019-06-03 | $16.30 | $16.82 | 3,644,400 | — | — |
| 2019-05-31 | $15.95 | $16.46 | 2,483,200 | — | — |
| 2019-05-30 | $15.93 | $16.44 | 2,198,800 | — | — |
| 2019-05-29 | $15.76 | $16.27 | 1,184,000 | — | — |
| 2019-05-28 | $16.01 | $16.52 | 2,019,600 | — | — |
| 2019-05-24 | $15.97 | $16.48 | 1,170,000 | — | — |
| 2019-05-23 | $15.81 | $16.31 | 1,892,800 | — | — |
| 2019-05-22 | $16.01 | $16.52 | 1,757,600 | — | — |
| 2019-05-21 | $15.95 | $16.46 | 2,278,000 | — | — |
| 2019-05-20 | $15.57 | $16.07 | 2,835,200 | — | — |
| 2019-05-17 | $15.54 | $16.03 | 3,266,800 | — | — |
| 2019-05-16 | $15.62 | $16.12 | 4,104,800 | — | — |
| 2019-05-15 | $15.35 | $15.84 | 3,757,600 | — | — |
| 2019-05-14 | $15.00 | $15.48 | 2,310,800 | — | — |
| 2019-05-13 | $14.99 | $15.47 | 2,811,600 | — | — |
| 2019-05-10 | $15.66 | $16.16 | 2,107,200 | — | — |
| 2019-05-09 | $15.51 | $16.00 | 3,440,000 | — | — |
| 2019-05-08 | $15.82 | $16.32 | 1,807,200 | — | — |
| 2019-05-07 | $15.98 | $16.49 | 2,149,200 | — | — |
| 2019-05-06 | $16.49 | $17.02 | 2,548,800 | — | — |
| 2019-05-03 | $16.36 | $16.89 | 5,078,800 | — | — |
| 2019-05-02 | $16.56 | $17.09 | 7,590,800 | — | — |
| 2019-05-01 | $15.42 | $15.92 | 3,786,000 | — | — |
| 2019-04-30 | $15.35 | $15.84 | 1,690,000 | — | — |
| 2019-04-29 | $15.53 | $16.03 | 2,825,200 | — | — |
| 2019-04-26 | $15.41 | $15.90 | 3,040,000 | — | — |
| 2019-04-25 | $15.29 | $15.78 | 1,808,800 | — | — |
| 2019-04-24 | $15.32 | $15.81 | 3,398,800 | — | — |
| 2019-04-23 | $15.48 | $15.98 | 2,606,800 | — | — |
| 2019-04-22 | $15.12 | $15.60 | 2,086,400 | — | — |
| 2019-04-18 | $15.31 | $15.80 | 3,374,400 | — | — |
| 2019-04-17 | $15.18 | $15.66 | 3,221,600 | — | — |
| 2019-04-16 | $15.68 | $16.18 | 1,924,000 | — | — |
| 2019-04-15 | $15.63 | $16.13 | 2,440,400 | — | — |
| 2019-04-12 | $15.70 | $16.20 | 8,101,200 | — | — |
| 2019-04-11 | $16.07 | $16.58 | 5,554,000 | — | — |
| 2019-04-10 | $15.92 | $16.42 | 8,980,400 | — | — |
| 2019-04-09 | $14.87 | $15.35 | 4,398,800 | — | — |
| 2019-04-08 | $14.81 | $15.29 | 2,135,200 | — | — |
| 2019-04-05 | $14.76 | $15.23 | 2,463,600 | — | — |
| 2019-04-04 | $14.41 | $14.87 | 2,623,200 | — | — |
| 2019-04-03 | $14.51 | $14.98 | 2,262,000 | — | — |
| 2019-04-02 | $14.56 | $15.02 | 1,606,000 | — | — |
| 2019-04-01 | $14.62 | $15.09 | 1,890,400 | — | — |
| 2019-03-29 | $14.42 | $14.88 | 4,251,600 | — | — |
| 2019-03-28 | $14.63 | $15.10 | 2,584,000 | — | — |
| 2019-03-27 | $14.36 | $14.82 | 1,608,400 | — | — |
| 2019-03-26 | $14.30 | $14.75 | 1,787,200 | — | — |
| 2019-03-25 | $14.05 | $14.50 | 1,501,200 | — | — |
| 2019-03-22 | $13.79 | $14.23 | 2,964,400 | — | — |
| 2019-03-21 | $14.40 | $14.86 | 2,607,200 | — | — |
| 2019-03-20 | $14.08 | $14.53 | 2,327,200 | — | — |
| 2019-03-19 | $14.01 | $14.45 | 1,961,200 | — | — |
| 2019-03-18 | $14.14 | $14.59 | 2,442,000 | — | — |
| 2019-03-15 | $14.16 | $14.61 | 2,628,800 | — | — |
| 2019-03-14 | $14.25 | $14.71 | 1,850,000 | — | — |
| 2019-03-13 | $14.36 | $14.82 | 3,252,000 | — | — |
| 2019-03-12 | $14.38 | $14.84 | 1,538,400 | — | — |
| 2019-03-11 | $14.31 | $14.77 | 2,281,200 | — | — |
| 2019-03-08 | $14.33 | $14.79 | 3,646,800 | — | — |
| 2019-03-07 | $14.27 | $14.73 | 1,881,600 | — | — |
| 2019-03-06 | $14.40 | $14.86 | 1,600,400 | — | — |
| 2019-03-05 | $14.65 | $15.11 | 2,584,800 | — | — |
| 2019-03-04 | $14.88 | $15.36 | 5,665,200 | — | — |
| 2019-03-01 | $14.64 | $15.11 | 2,183,200 | — | — |
| 2019-02-28 | $14.55 | $15.02 | 3,944,400 | — | — |
| 2019-02-27 | $14.58 | $15.05 | 2,951,600 | — | — |
| 2019-02-26 | $14.65 | $15.12 | 2,488,400 | — | — |
| 2019-02-25 | $14.86 | $15.33 | 5,170,400 | — | — |
| 2019-02-22 | $14.56 | $15.03 | 3,589,600 | — | — |
| 2019-02-21 | $14.63 | $15.09 | 3,683,200 | — | — |
| 2019-02-20 | $14.63 | $15.10 | 6,304,000 | — | — |
| 2019-02-19 | $14.39 | $14.85 | 5,900,000 | — | — |
| 2019-02-15 | $14.25 | $14.70 | 7,100,800 | — | — |
| 2019-02-14 | $14.02 | $14.47 | 17,420,000 | — | — |
| 2019-02-13 | $13.62 | $14.06 | 6,321,200 | — | — |
| 2019-02-12 | $13.55 | $13.99 | 9,576,800 | — | — |
| 2019-02-11 | $13.20 | $13.62 | 4,202,400 | — | — |
| 2019-02-08 | $13.33 | $13.76 | 2,678,800 | — | — |
| 2019-02-07 | $13.24 | $13.67 | 3,074,400 | — | — |
| 2019-02-06 | $13.48 | $13.91 | 3,544,400 | — | — |
| 2019-02-05 | $13.54 | $13.97 | 3,823,200 | — | — |
| 2019-02-04 | $13.42 | $13.85 | 3,449,600 | — | — |
| 2019-02-01 | $13.41 | $13.83 | 3,407,200 | — | — |
| 2019-01-31 | $13.26 | $13.68 | 4,483,600 | — | — |
| 2019-01-30 | $13.15 | $13.57 | 3,130,400 | — | — |
| 2019-01-29 | $13.16 | $13.58 | 4,317,600 | — | — |
| 2019-01-28 | $12.82 | $13.23 | 8,396,400 | — | — |
| 2019-01-25 | $13.49 | $13.92 | 3,290,800 | — | — |
| 2019-01-24 | $13.29 | $13.72 | 4,900,400 | — | — |
| 2019-01-23 | $13.01 | $13.43 | 2,605,600 | — | — |
| 2019-01-22 | $12.94 | $13.35 | 3,323,600 | — | — |
| 2019-01-18 | $13.12 | $13.54 | 3,934,000 | — | — |
| 2019-01-17 | $13.03 | $13.45 | 7,064,400 | — | — |
| 2019-01-16 | $12.53 | $12.93 | 4,039,600 | — | — |
| 2019-01-15 | $12.24 | $12.63 | 2,743,200 | — | — |
| 2019-01-14 | $12.21 | $12.60 | 3,633,600 | — | — |
| 2019-01-11 | $12.01 | $12.40 | 2,972,000 | — | — |
| 2019-01-10 | $11.96 | $12.34 | 2,320,800 | — | — |
| 2019-01-09 | $11.95 | $12.33 | 3,318,000 | — | — |
| 2019-01-08 | $11.76 | $12.13 | 7,411,200 | — | — |
| 2019-01-07 | $11.07 | $11.43 | 5,281,600 | — | — |
| 2019-01-04 | $10.55 | $10.89 | 7,286,800 | — | — |
| 2019-01-03 | $10.27 | $10.60 | 2,809,600 | — | — |
| 2019-01-02 | $10.50 | $10.83 | 4,428,400 | — | — |