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
- 1993-05-28 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 | $14.73 | $71.88 | 7,659,400 | — | — |
| 2019-12-30 | $14.70 | $71.73 | 4,859,300 | — | — |
| 2019-12-27 | $15.01 | $73.25 | 2,238,300 | — | — |
| 2019-12-26 | $14.82 | $72.32 | 2,681,400 | — | — |
| 2019-12-24 | $14.69 | $71.68 | 1,790,900 | — | — |
| 2019-12-23 | $14.50 | $70.76 | 4,128,800 | — | — |
| 2019-12-20 | $14.90 | $72.71 | 6,893,700 | — | — |
| 2019-12-19 | $14.82 | $72.32 | 3,989,700 | — | — |
| 2019-12-18 | $14.89 | $72.66 | 3,323,700 | — | — |
| 2019-12-17 | $14.89 | $72.66 | 3,843,300 | — | — |
| 2019-12-16 | $15.20 | $74.17 | 2,648,200 | — | — |
| 2019-12-13 | $15.12 | $73.78 | 2,767,300 | — | — |
| 2019-12-12 | $15.10 | $73.68 | 3,762,400 | — | — |
| 2019-12-11 | $15.28 | $74.56 | 3,413,500 | — | — |
| 2019-12-10 | $15.95 | $77.83 | 1,965,200 | — | — |
| 2019-12-09 | $15.78 | $77.00 | 2,488,300 | — | — |
| 2019-12-06 | $15.65 | $76.37 | 3,097,900 | — | — |
| 2019-12-05 | $15.38 | $75.05 | 2,407,100 | — | — |
| 2019-12-04 | $15.70 | $76.61 | 2,596,300 | — | — |
| 2019-12-03 | $15.45 | $75.39 | 3,187,200 | — | — |
| 2019-12-02 | $15.67 | $76.47 | 4,664,100 | — | — |
| 2019-11-29 | $15.22 | $74.27 | 934,100 | — | — |
| 2019-11-27 | $15.37 | $75.00 | 1,321,000 | — | — |
| 2019-11-26 | $15.13 | $73.83 | 2,526,900 | — | — |
| 2019-11-25 | $15.21 | $74.22 | 2,182,000 | — | — |
| 2019-11-22 | $15.17 | $74.03 | 1,425,200 | — | — |
| 2019-11-21 | $15.16 | $73.98 | 2,064,100 | — | — |
| 2019-11-20 | $15.48 | $75.54 | 2,400,200 | — | — |
| 2019-11-19 | $15.78 | $77.00 | 1,804,000 | — | — |
| 2019-11-18 | $16.29 | $79.49 | 1,428,600 | — | — |
| 2019-11-15 | $16.27 | $79.39 | 1,487,500 | — | — |
| 2019-11-14 | $16.17 | $78.91 | 2,096,200 | — | — |
| 2019-11-13 | $15.95 | $77.83 | 1,768,000 | — | — |
| 2019-11-12 | $15.88 | $77.49 | 2,108,600 | — | — |
| 2019-11-11 | $15.71 | $76.66 | 1,829,200 | — | — |
| 2019-11-08 | $15.86 | $77.39 | 2,404,400 | — | — |
| 2019-11-07 | $16.63 | $81.15 | 1,595,100 | — | — |
| 2019-11-06 | $16.50 | $80.52 | 3,130,800 | — | — |
| 2019-11-05 | $16.32 | $79.64 | 2,805,000 | — | — |
| 2019-11-04 | $16.99 | $82.91 | 2,183,900 | — | — |
| 2019-11-01 | $16.31 | $79.59 | 2,209,000 | — | — |
| 2019-10-31 | $16.12 | $78.66 | 6,253,900 | — | — |
| 2019-10-30 | $16.41 | $80.08 | 2,463,300 | — | — |
| 2019-10-29 | $16.97 | $81.08 | 2,133,800 | — | — |
| 2019-10-28 | $17.32 | $82.75 | 1,621,600 | — | — |
| 2019-10-25 | $17.43 | $83.28 | 1,744,700 | — | — |
| 2019-10-24 | $17.34 | $82.85 | 2,270,400 | — | — |
| 2019-10-23 | $17.71 | $84.61 | 2,616,200 | — | — |
| 2019-10-22 | $17.54 | $83.80 | 4,441,200 | — | — |
| 2019-10-21 | $16.95 | $80.98 | 4,362,200 | — | — |
| 2019-10-18 | $16.33 | $78.02 | 2,177,100 | — | — |
| 2019-10-17 | $16.10 | $76.92 | 1,835,100 | — | — |
| 2019-10-16 | $15.66 | $74.82 | 2,039,700 | — | — |
| 2019-10-15 | $15.73 | $75.15 | 1,954,800 | — | — |
| 2019-10-14 | $15.54 | $74.25 | 2,089,400 | — | — |
| 2019-10-11 | $15.40 | $73.58 | 5,953,400 | — | — |
| 2019-10-10 | $14.50 | $69.28 | 1,919,100 | — | — |
| 2019-10-09 | $14.37 | $68.66 | 2,018,400 | — | — |
| 2019-10-08 | $14.55 | $69.52 | 3,136,000 | — | — |
| 2019-10-07 | $14.66 | $70.04 | 2,039,600 | — | — |
| 2019-10-04 | $14.56 | $69.56 | 1,742,100 | — | — |
| 2019-10-03 | $14.58 | $69.66 | 2,420,600 | — | — |
| 2019-10-02 | $14.51 | $69.32 | 3,451,000 | — | — |
| 2019-10-01 | $15.16 | $72.43 | 2,335,000 | — | — |
| 2019-09-30 | $15.48 | $73.96 | 1,715,900 | — | — |
| 2019-09-27 | $15.61 | $74.58 | 1,575,200 | — | — |
| 2019-09-26 | $15.79 | $75.44 | 2,006,800 | — | — |
| 2019-09-25 | $15.55 | $74.29 | 1,530,200 | — | — |
| 2019-09-24 | $15.39 | $73.53 | 2,569,400 | — | — |
| 2019-09-23 | $15.75 | $75.25 | 2,180,900 | — | — |
| 2019-09-20 | $15.71 | $75.06 | 5,037,900 | — | — |
| 2019-09-19 | $15.78 | $75.39 | 2,423,300 | — | — |
| 2019-09-18 | $15.81 | $75.54 | 3,134,000 | — | — |
| 2019-09-17 | $15.91 | $76.01 | 2,733,700 | — | — |
| 2019-09-16 | $16.20 | $77.40 | 2,418,800 | — | — |
| 2019-09-13 | $16.46 | $78.64 | 2,086,600 | — | — |
| 2019-09-12 | $16.50 | $78.83 | 3,334,100 | — | — |
| 2019-09-11 | $17.07 | $81.56 | 3,882,100 | — | — |
| 2019-09-10 | $17.00 | $81.22 | 6,981,800 | — | — |
| 2019-09-09 | $15.99 | $76.40 | 3,008,900 | — | — |
| 2019-09-06 | $15.13 | $72.29 | 1,808,800 | — | — |
| 2019-09-05 | $14.94 | $71.38 | 2,798,000 | — | — |
| 2019-09-04 | $14.87 | $71.04 | 2,406,300 | — | — |
| 2019-09-03 | $14.34 | $68.51 | 3,494,100 | — | — |
| 2019-08-30 | $14.14 | $67.56 | 2,028,800 | — | — |
| 2019-08-29 | $14.01 | $66.94 | 1,695,100 | — | — |
| 2019-08-28 | $13.93 | $66.55 | 1,788,500 | — | — |
| 2019-08-27 | $13.82 | $66.03 | 1,698,000 | — | — |
| 2019-08-26 | $13.96 | $66.70 | 2,354,000 | — | — |
| 2019-08-23 | $14.15 | $67.60 | 2,507,800 | — | — |
| 2019-08-22 | $14.55 | $69.52 | 3,669,300 | — | — |
| 2019-08-21 | $14.31 | $68.37 | 2,275,900 | — | — |
| 2019-08-20 | $14.28 | $68.23 | 1,998,900 | — | — |
| 2019-08-19 | $14.68 | $70.14 | 1,587,600 | — | — |
| 2019-08-16 | $14.64 | $69.95 | 1,808,900 | — | — |
| 2019-08-15 | $14.63 | $69.90 | 2,856,900 | — | — |
| 2019-08-14 | $14.80 | $70.71 | 2,545,700 | — | — |
| 2019-08-13 | $15.34 | $73.29 | 1,617,600 | — | — |
| 2019-08-12 | $15.51 | $74.10 | 1,170,800 | — | — |
| 2019-08-09 | $15.71 | $75.06 | 2,078,100 | — | — |
| 2019-08-08 | $15.82 | $75.58 | 2,080,800 | — | — |
| 2019-08-07 | $15.76 | $75.30 | 1,284,200 | — | — |
| 2019-08-06 | $15.61 | $74.58 | 1,335,400 | — | — |
| 2019-08-05 | $15.48 | $73.96 | 2,438,800 | — | — |
| 2019-08-02 | $15.80 | $75.49 | 2,349,200 | — | — |
| 2019-08-01 | $15.43 | $73.72 | 4,159,500 | — | — |
| 2019-07-31 | $15.88 | $75.87 | 14,127,200 | — | — |
| 2019-07-30 | $16.34 | $78.07 | 2,457,600 | — | — |
| 2019-07-29 | $16.59 | $77.57 | 2,135,100 | — | — |
| 2019-07-26 | $16.58 | $77.52 | 2,047,600 | — | — |
| 2019-07-25 | $16.66 | $77.89 | 2,102,500 | — | — |
| 2019-07-24 | $16.67 | $77.94 | 2,044,500 | — | — |
| 2019-07-23 | $16.42 | $76.77 | 2,098,700 | — | — |
| 2019-07-22 | $16.06 | $75.09 | 1,400,100 | — | — |
| 2019-07-19 | $15.99 | $74.76 | 1,653,600 | — | — |
| 2019-07-18 | $16.26 | $76.02 | 1,011,900 | — | — |
| 2019-07-17 | $16.39 | $76.63 | 1,675,400 | — | — |
| 2019-07-16 | $16.56 | $77.43 | 1,374,700 | — | — |
| 2019-07-15 | $16.50 | $77.15 | 1,310,200 | — | — |
| 2019-07-12 | $16.39 | $76.63 | 1,268,900 | — | — |
| 2019-07-11 | $16.34 | $76.40 | 1,213,600 | — | — |
| 2019-07-10 | $16.45 | $76.91 | 1,406,300 | — | — |
| 2019-07-09 | $16.39 | $76.63 | 899,700 | — | — |
| 2019-07-08 | $16.29 | $76.16 | 2,062,200 | — | — |
| 2019-07-05 | $16.34 | $76.40 | 1,350,000 | — | — |
| 2019-07-03 | $16.16 | $75.56 | 1,177,700 | — | — |
| 2019-07-02 | $16.17 | $75.60 | 1,468,600 | — | — |
| 2019-07-01 | $15.82 | $73.97 | 2,853,800 | — | — |
| 2019-06-28 | $16.21 | $75.79 | 3,181,500 | — | — |
| 2019-06-27 | $16.02 | $74.90 | 2,271,000 | — | — |
| 2019-06-26 | $15.53 | $72.61 | 2,529,800 | — | — |
| 2019-06-25 | $15.86 | $74.15 | 2,123,500 | — | — |
| 2019-06-24 | $15.60 | $72.94 | 2,046,400 | — | — |
| 2019-06-21 | $16.12 | $75.37 | 3,395,500 | — | — |
| 2019-06-20 | $16.17 | $75.60 | 1,184,400 | — | — |
| 2019-06-19 | $16.30 | $76.21 | 2,006,800 | — | — |
| 2019-06-18 | $16.55 | $77.38 | 1,615,600 | — | — |
| 2019-06-17 | $16.52 | $77.24 | 944,900 | — | — |
| 2019-06-14 | $16.21 | $75.79 | 1,154,100 | — | — |
| 2019-06-13 | $16.52 | $77.24 | 1,502,300 | — | — |
| 2019-06-12 | $16.16 | $75.56 | 1,105,700 | — | — |
| 2019-06-11 | $16.23 | $75.88 | 1,269,200 | — | — |
| 2019-06-10 | $16.39 | $76.63 | 1,461,500 | — | — |
| 2019-06-07 | $16.42 | $76.77 | 1,662,400 | — | — |
| 2019-06-06 | $16.52 | $77.24 | 2,062,500 | — | — |
| 2019-06-05 | $17.25 | $80.65 | 1,126,400 | — | — |
| 2019-06-04 | $17.23 | $80.56 | 1,704,000 | — | — |
| 2019-06-03 | $16.86 | $78.83 | 1,858,400 | — | — |
| 2019-05-31 | $16.96 | $79.30 | 2,968,900 | — | — |
| 2019-05-30 | $16.87 | $78.87 | 2,072,000 | — | — |
| 2019-05-29 | $17.10 | $79.95 | 3,411,000 | — | — |
| 2019-05-28 | $17.75 | $82.99 | 1,153,000 | — | — |
| 2019-05-24 | $18.06 | $84.44 | 947,800 | — | — |
| 2019-05-23 | $17.77 | $83.08 | 1,531,500 | — | — |
| 2019-05-22 | $17.73 | $82.90 | 1,774,400 | — | — |
| 2019-05-21 | $18.12 | $84.72 | 2,006,400 | — | — |
| 2019-05-20 | $17.74 | $82.94 | 2,269,300 | — | — |
| 2019-05-17 | $18.47 | $86.36 | 897,700 | — | — |
| 2019-05-16 | $18.70 | $87.43 | 893,600 | — | — |
| 2019-05-15 | $18.64 | $87.15 | 866,400 | — | — |
| 2019-05-14 | $18.53 | $86.64 | 923,100 | — | — |
| 2019-05-13 | $18.55 | $86.73 | 1,217,000 | — | — |
| 2019-05-10 | $18.34 | $85.75 | 1,067,700 | — | — |
| 2019-05-09 | $18.17 | $84.95 | 2,730,900 | — | — |
| 2019-05-08 | $18.61 | $87.01 | 1,556,700 | — | — |
| 2019-05-07 | $18.83 | $88.04 | 4,212,200 | — | — |
| 2019-05-06 | $18.85 | $88.13 | 3,182,400 | — | — |
| 2019-05-03 | $18.57 | $86.82 | 1,494,700 | — | — |
| 2019-05-02 | $18.27 | $85.42 | 1,502,800 | — | — |
| 2019-05-01 | $18.03 | $84.30 | 2,072,500 | — | — |
| 2019-04-30 | $18.06 | $84.44 | 3,723,800 | — | — |
| 2019-04-29 | $18.43 | $86.17 | 1,446,400 | — | — |
| 2019-04-26 | $19.06 | $87.45 | 1,373,800 | — | — |
| 2019-04-25 | $18.88 | $86.63 | 1,283,500 | — | — |
| 2019-04-24 | $19.06 | $87.45 | 1,494,900 | — | — |
| 2019-04-23 | $18.91 | $86.77 | 1,898,700 | — | — |
| 2019-04-22 | $18.49 | $84.84 | 2,866,100 | — | — |
| 2019-04-18 | $19.01 | $87.22 | 1,575,900 | — | — |
| 2019-04-17 | $18.98 | $87.09 | 2,305,800 | — | — |
| 2019-04-16 | $18.91 | $86.77 | 3,650,000 | — | — |
| 2019-04-15 | $19.88 | $91.22 | 1,298,800 | — | — |
| 2019-04-12 | $20.17 | $92.55 | 1,272,700 | — | — |
| 2019-04-11 | $20.20 | $92.69 | 1,561,400 | — | — |
| 2019-04-10 | $20.12 | $92.32 | 1,408,000 | — | — |
| 2019-04-09 | $20.05 | $92.00 | 1,125,400 | — | — |
| 2019-04-08 | $20.31 | $93.19 | 1,287,100 | — | — |
| 2019-04-05 | $20.52 | $94.15 | 1,770,500 | — | — |
| 2019-04-04 | $20.27 | $93.01 | 1,981,700 | — | — |
| 2019-04-03 | $20.22 | $92.78 | 2,317,900 | — | — |
| 2019-04-02 | $20.11 | $92.27 | 2,836,900 | — | — |
| 2019-04-01 | $20.35 | $93.37 | 2,196,100 | — | — |
| 2019-03-29 | $20.98 | $96.26 | 1,075,100 | — | — |
| 2019-03-28 | $21.19 | $97.23 | 877,600 | — | — |
| 2019-03-27 | $21.03 | $96.49 | 1,196,100 | — | — |
| 2019-03-26 | $20.93 | $96.03 | 1,496,000 | — | — |
| 2019-03-25 | $20.53 | $94.20 | 1,058,000 | — | — |
| 2019-03-22 | $20.42 | $93.69 | 1,211,700 | — | — |
| 2019-03-21 | $20.56 | $94.34 | 1,883,800 | — | — |
| 2019-03-20 | $20.01 | $91.81 | 1,406,200 | — | — |
| 2019-03-19 | $19.99 | $91.72 | 824,200 | — | — |
| 2019-03-18 | $19.95 | $91.54 | 1,161,800 | — | — |
| 2019-03-15 | $20.17 | $92.55 | 3,523,500 | — | — |
| 2019-03-14 | $20.80 | $95.44 | 921,600 | — | — |
| 2019-03-13 | $20.93 | $96.03 | 724,100 | — | — |
| 2019-03-12 | $20.87 | $95.76 | 775,900 | — | — |
| 2019-03-11 | $20.71 | $95.03 | 870,500 | — | — |
| 2019-03-08 | $20.47 | $93.92 | 883,100 | — | — |
| 2019-03-07 | $20.73 | $95.12 | 1,032,900 | — | — |
| 2019-03-06 | $20.82 | $95.53 | 1,071,700 | — | — |
| 2019-03-05 | $20.96 | $96.17 | 849,900 | — | — |
| 2019-03-04 | $20.69 | $94.93 | 1,405,300 | — | — |
| 2019-03-01 | $20.81 | $95.48 | 1,663,900 | — | — |
| 2019-02-28 | $21.59 | $99.06 | 1,013,800 | — | — |
| 2019-02-27 | $21.79 | $99.98 | 1,342,500 | — | — |
| 2019-02-26 | $21.53 | $98.79 | 987,000 | — | — |
| 2019-02-25 | $21.55 | $98.88 | 639,500 | — | — |
| 2019-02-22 | $21.70 | $99.57 | 1,040,500 | — | — |
| 2019-02-21 | $21.44 | $98.37 | 877,900 | — | — |
| 2019-02-20 | $21.54 | $98.83 | 1,199,500 | — | — |
| 2019-02-19 | $21.54 | $98.83 | 1,482,300 | — | — |
| 2019-02-15 | $21.73 | $99.71 | 1,400,900 | — | — |
| 2019-02-14 | $21.80 | $100.03 | 2,388,500 | — | — |
| 2019-02-13 | $22.22 | $101.95 | 1,607,400 | — | — |
| 2019-02-12 | $22.33 | $102.46 | 726,500 | — | — |
| 2019-02-11 | $22.43 | $102.92 | 765,600 | — | — |
| 2019-02-08 | $22.37 | $102.64 | 603,200 | — | — |
| 2019-02-07 | $22.45 | $103.01 | 911,300 | — | — |
| 2019-02-06 | $22.41 | $102.83 | 721,000 | — | — |
| 2019-02-05 | $22.73 | $104.29 | 1,442,900 | — | — |
| 2019-02-04 | $22.20 | $101.86 | 1,028,100 | — | — |
| 2019-02-01 | $22.01 | $100.99 | 1,673,700 | — | — |
| 2019-01-31 | $22.75 | $104.39 | 3,400,100 | — | — |
| 2019-01-30 | $22.87 | $104.94 | 904,300 | — | — |
| 2019-01-29 | $23.06 | $104.20 | 858,200 | — | — |
| 2019-01-28 | $22.92 | $103.57 | 946,300 | — | — |
| 2019-01-25 | $22.74 | $102.76 | 909,600 | — | — |
| 2019-01-24 | $22.52 | $101.76 | 559,100 | — | — |
| 2019-01-23 | $22.32 | $100.86 | 1,005,100 | — | — |
| 2019-01-22 | $22.13 | $100.00 | 1,104,100 | — | — |
| 2019-01-18 | $22.33 | $100.90 | 726,800 | — | — |
| 2019-01-17 | $22.29 | $100.72 | 940,900 | — | — |
| 2019-01-16 | $22.25 | $100.54 | 488,400 | — | — |
| 2019-01-15 | $22.04 | $99.59 | 763,000 | — | — |
| 2019-01-14 | $21.81 | $98.55 | 893,800 | — | — |
| 2019-01-11 | $22.01 | $99.46 | 722,600 | — | — |
| 2019-01-10 | $22.08 | $99.77 | 1,099,400 | — | — |
| 2019-01-09 | $22.14 | $100.04 | 559,100 | — | — |
| 2019-01-08 | $21.95 | $99.19 | 1,257,400 | — | — |
| 2019-01-07 | $21.22 | $95.89 | 1,273,100 | — | — |
| 2019-01-04 | $20.95 | $94.67 | 729,100 | — | — |
| 2019-01-03 | $20.44 | $92.36 | 1,233,300 | — | — |
| 2019-01-02 | $20.41 | $92.23 | 1,948,500 | — | — |