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
- 1994-12-08 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 | $26.91 | $43.28 | 818,300 | — | — |
| 2019-12-30 | $26.93 | $43.31 | 1,154,000 | — | — |
| 2019-12-27 | $27.09 | $43.57 | 1,082,700 | — | — |
| 2019-12-26 | $27.26 | $43.84 | 871,500 | — | — |
| 2019-12-24 | $27.22 | $43.78 | 590,900 | — | — |
| 2019-12-23 | $27.07 | $43.54 | 1,994,700 | — | — |
| 2019-12-20 | $26.86 | $43.20 | 2,075,300 | — | — |
| 2019-12-19 | $26.81 | $43.12 | 1,793,800 | — | — |
| 2019-12-18 | $26.60 | $42.78 | 2,061,700 | — | — |
| 2019-12-17 | $27.27 | $43.86 | 1,446,900 | — | — |
| 2019-12-16 | $27.02 | $43.46 | 1,672,000 | — | — |
| 2019-12-13 | $27.34 | $43.88 | 3,825,700 | — | — |
| 2019-12-12 | $27.15 | $43.57 | 3,519,700 | — | — |
| 2019-12-11 | $26.42 | $42.40 | 1,435,900 | — | — |
| 2019-12-10 | $25.82 | $41.44 | 1,519,100 | — | — |
| 2019-12-09 | $25.39 | $40.75 | 1,280,600 | — | — |
| 2019-12-06 | $25.47 | $40.87 | 2,131,500 | — | — |
| 2019-12-05 | $24.87 | $39.91 | 1,401,400 | — | — |
| 2019-12-04 | $24.65 | $39.56 | 1,219,200 | — | — |
| 2019-12-03 | $24.30 | $39.00 | 2,203,800 | — | — |
| 2019-12-02 | $24.27 | $38.95 | 1,770,200 | — | — |
| 2019-11-29 | $24.37 | $39.11 | 1,017,400 | — | — |
| 2019-11-27 | $24.89 | $39.94 | 973,800 | — | — |
| 2019-11-26 | $24.84 | $39.86 | 2,677,600 | — | — |
| 2019-11-25 | $24.47 | $39.27 | 1,166,600 | — | — |
| 2019-11-22 | $23.87 | $38.31 | 1,797,300 | — | — |
| 2019-11-21 | $23.69 | $38.02 | 2,392,000 | — | — |
| 2019-11-20 | $24.01 | $38.53 | 1,863,600 | — | — |
| 2019-11-19 | $24.13 | $38.72 | 1,713,500 | — | — |
| 2019-11-18 | $24.26 | $38.93 | 1,609,600 | — | — |
| 2019-11-15 | $24.19 | $38.82 | 1,221,000 | — | — |
| 2019-11-14 | $24.03 | $38.56 | 1,438,300 | — | — |
| 2019-11-13 | $24.03 | $38.56 | 2,481,200 | — | — |
| 2019-11-12 | $24.11 | $38.69 | 1,981,700 | — | — |
| 2019-11-11 | $23.78 | $38.16 | 1,011,200 | — | — |
| 2019-11-08 | $23.87 | $38.31 | 2,021,000 | — | — |
| 2019-11-07 | $23.65 | $37.95 | 1,871,700 | — | — |
| 2019-11-06 | $23.40 | $37.55 | 1,823,500 | — | — |
| 2019-11-05 | $23.45 | $37.63 | 2,088,800 | — | — |
| 2019-11-04 | $23.47 | $37.67 | 1,972,300 | — | — |
| 2019-11-01 | $23.25 | $37.31 | 1,856,400 | — | — |
| 2019-10-31 | $22.68 | $36.40 | 2,577,600 | — | — |
| 2019-10-30 | $23.00 | $36.91 | 2,509,900 | — | — |
| 2019-10-29 | $23.09 | $37.06 | 3,255,700 | — | — |
| 2019-10-28 | $22.91 | $36.77 | 2,890,900 | — | — |
| 2019-10-25 | $22.38 | $35.92 | 2,430,800 | — | — |
| 2019-10-24 | $22.44 | $36.01 | 4,529,800 | — | — |
| 2019-10-23 | $20.50 | $32.90 | 4,528,000 | — | — |
| 2019-10-22 | $21.06 | $33.80 | 2,099,700 | — | — |
| 2019-10-21 | $21.41 | $34.36 | 2,254,200 | — | — |
| 2019-10-18 | $21.11 | $33.88 | 1,758,300 | — | — |
| 2019-10-17 | $21.17 | $33.97 | 2,035,100 | — | — |
| 2019-10-16 | $21.29 | $34.17 | 1,911,200 | — | — |
| 2019-10-15 | $21.53 | $34.55 | 1,738,800 | — | — |
| 2019-10-14 | $21.02 | $33.73 | 1,443,100 | — | — |
| 2019-10-11 | $21.05 | $33.78 | 3,872,100 | — | — |
| 2019-10-10 | $19.64 | $31.52 | 1,894,800 | — | — |
| 2019-10-09 | $19.42 | $31.17 | 1,805,000 | — | — |
| 2019-10-08 | $18.94 | $30.40 | 1,952,200 | — | — |
| 2019-10-07 | $19.69 | $31.60 | 2,444,300 | — | — |
| 2019-10-04 | $19.73 | $31.66 | 3,340,200 | — | — |
| 2019-10-03 | $19.18 | $30.78 | 1,779,800 | — | — |
| 2019-10-02 | $19.00 | $30.49 | 2,300,200 | — | — |
| 2019-10-01 | $19.12 | $30.68 | 1,966,800 | — | — |
| 2019-09-30 | $19.34 | $31.04 | 1,301,500 | — | — |
| 2019-09-27 | $19.05 | $30.57 | 2,449,400 | — | — |
| 2019-09-26 | $19.29 | $30.96 | 1,297,600 | — | — |
| 2019-09-25 | $19.35 | $31.05 | 1,399,900 | — | — |
| 2019-09-24 | $19.16 | $30.75 | 1,823,700 | — | — |
| 2019-09-23 | $19.37 | $31.09 | 1,720,700 | — | — |
| 2019-09-20 | $19.28 | $30.94 | 2,017,400 | — | — |
| 2019-09-19 | $19.83 | $31.82 | 1,382,000 | — | — |
| 2019-09-18 | $19.93 | $31.98 | 1,927,600 | — | — |
| 2019-09-17 | $19.76 | $31.71 | 875,800 | — | — |
| 2019-09-16 | $19.87 | $31.89 | 1,184,300 | — | — |
| 2019-09-13 | $20.10 | $32.16 | 1,861,600 | — | — |
| 2019-09-12 | $20.00 | $32.00 | 1,985,800 | — | — |
| 2019-09-11 | $19.93 | $31.89 | 1,735,900 | — | — |
| 2019-09-10 | $19.46 | $31.14 | 1,938,600 | — | — |
| 2019-09-09 | $19.44 | $31.10 | 1,615,600 | — | — |
| 2019-09-06 | $19.20 | $30.72 | 1,989,000 | — | — |
| 2019-09-05 | $18.95 | $30.32 | 2,679,200 | — | — |
| 2019-09-04 | $18.08 | $28.93 | 2,702,000 | — | — |
| 2019-09-03 | $17.34 | $27.74 | 2,042,200 | — | — |
| 2019-08-30 | $17.70 | $28.32 | 1,465,800 | — | — |
| 2019-08-29 | $17.68 | $28.29 | 2,337,800 | — | — |
| 2019-08-28 | $17.27 | $27.63 | 2,388,200 | — | — |
| 2019-08-27 | $17.45 | $27.92 | 1,775,500 | — | — |
| 2019-08-26 | $17.44 | $27.90 | 3,236,500 | — | — |
| 2019-08-23 | $17.12 | $27.39 | 4,421,300 | — | — |
| 2019-08-22 | $18.04 | $28.86 | 1,160,600 | — | — |
| 2019-08-21 | $18.18 | $29.09 | 1,036,200 | — | — |
| 2019-08-20 | $17.97 | $28.75 | 1,184,300 | — | — |
| 2019-08-19 | $18.00 | $28.80 | 1,474,800 | — | — |
| 2019-08-16 | $17.50 | $28.00 | 2,048,400 | — | — |
| 2019-08-15 | $17.28 | $27.65 | 1,860,100 | — | — |
| 2019-08-14 | $17.16 | $27.46 | 1,685,300 | — | — |
| 2019-08-13 | $18.11 | $28.98 | 2,129,300 | — | — |
| 2019-08-12 | $17.56 | $28.10 | 1,112,600 | — | — |
| 2019-08-09 | $17.73 | $28.37 | 2,633,800 | — | — |
| 2019-08-08 | $17.56 | $28.10 | 1,713,600 | — | — |
| 2019-08-07 | $17.06 | $27.30 | 1,460,400 | — | — |
| 2019-08-06 | $16.94 | $27.10 | 1,912,300 | — | — |
| 2019-08-05 | $16.82 | $26.91 | 2,463,800 | — | — |
| 2019-08-02 | $17.55 | $28.08 | 3,439,500 | — | — |
| 2019-08-01 | $17.97 | $28.75 | 2,972,700 | — | — |
| 2019-07-31 | $18.25 | $29.20 | 2,915,400 | — | — |
| 2019-07-30 | $18.65 | $29.84 | 1,884,800 | — | — |
| 2019-07-29 | $19.10 | $30.56 | 3,092,900 | — | — |
| 2019-07-26 | $19.15 | $30.64 | 2,827,300 | — | — |
| 2019-07-25 | $19.02 | $30.43 | 5,002,300 | — | — |
| 2019-07-24 | $19.45 | $31.12 | 5,203,800 | — | — |
| 2019-07-23 | $19.03 | $30.45 | 2,345,200 | — | — |
| 2019-07-22 | $18.57 | $29.71 | 2,310,200 | — | — |
| 2019-07-19 | $18.19 | $29.10 | 1,812,100 | — | — |
| 2019-07-18 | $18.08 | $28.93 | 2,994,900 | — | — |
| 2019-07-17 | $17.78 | $28.45 | 2,197,800 | — | — |
| 2019-07-16 | $17.67 | $28.27 | 1,279,300 | — | — |
| 2019-07-15 | $17.80 | $28.48 | 1,356,000 | — | — |
| 2019-07-12 | $17.86 | $28.58 | 1,120,200 | — | — |
| 2019-07-11 | $17.65 | $28.24 | 3,601,800 | — | — |
| 2019-07-10 | $17.66 | $28.26 | 2,181,100 | — | — |
| 2019-07-09 | $17.47 | $27.95 | 2,151,400 | — | — |
| 2019-07-08 | $17.50 | $28.00 | 1,770,700 | — | — |
| 2019-07-05 | $17.69 | $28.30 | 2,548,500 | — | — |
| 2019-07-03 | $18.01 | $28.82 | 2,662,900 | — | — |
| 2019-07-02 | $18.02 | $28.83 | 5,023,200 | — | — |
| 2019-07-01 | $18.35 | $29.36 | 6,502,200 | — | — |
| 2019-06-28 | $17.62 | $28.19 | 5,006,300 | — | — |
| 2019-06-27 | $17.51 | $28.02 | 1,506,900 | — | — |
| 2019-06-26 | $17.12 | $27.39 | 2,805,200 | — | — |
| 2019-06-25 | $16.59 | $26.54 | 3,223,600 | — | — |
| 2019-06-24 | $17.02 | $27.23 | 1,923,200 | — | — |
| 2019-06-21 | $16.98 | $27.17 | 2,640,600 | — | — |
| 2019-06-20 | $17.15 | $27.44 | 4,790,200 | — | — |
| 2019-06-19 | $16.58 | $26.53 | 3,372,500 | — | — |
| 2019-06-18 | $16.11 | $25.78 | 5,457,300 | — | — |
| 2019-06-17 | $15.59 | $24.94 | 3,021,200 | — | — |
| 2019-06-14 | $15.81 | $25.20 | 2,218,800 | — | — |
| 2019-06-13 | $16.54 | $26.36 | 1,856,700 | — | — |
| 2019-06-12 | $16.29 | $25.97 | 2,216,800 | — | — |
| 2019-06-11 | $16.68 | $26.59 | 2,516,900 | — | — |
| 2019-06-10 | $16.34 | $26.05 | 4,422,300 | — | — |
| 2019-06-07 | $16.52 | $26.33 | 7,119,500 | — | — |
| 2019-06-06 | $15.63 | $24.91 | 1,713,600 | — | — |
| 2019-06-05 | $15.62 | $24.90 | 3,623,600 | — | — |
| 2019-06-04 | $15.98 | $25.47 | 2,995,300 | — | — |
| 2019-06-03 | $15.16 | $24.16 | 3,603,700 | — | — |
| 2019-05-31 | $15.04 | $23.97 | 3,161,400 | — | — |
| 2019-05-30 | $15.11 | $24.08 | 3,609,000 | — | — |
| 2019-05-29 | $15.16 | $24.16 | 4,005,500 | — | — |
| 2019-05-28 | $15.10 | $24.07 | 3,162,800 | — | — |
| 2019-05-24 | $15.24 | $24.29 | 3,816,300 | — | — |
| 2019-05-23 | $15.45 | $24.63 | 4,593,700 | — | — |
| 2019-05-22 | $16.06 | $25.60 | 3,851,000 | — | — |
| 2019-05-21 | $16.36 | $26.08 | 5,340,800 | — | — |
| 2019-05-20 | $15.56 | $24.80 | 6,575,100 | — | — |
| 2019-05-17 | $16.99 | $27.08 | 5,338,500 | — | — |
| 2019-05-16 | $17.41 | $27.75 | 4,436,700 | — | — |
| 2019-05-15 | $17.35 | $27.66 | 5,311,400 | — | — |
| 2019-05-14 | $16.92 | $26.97 | 6,349,000 | — | — |
| 2019-05-13 | $15.71 | $25.04 | 14,099,400 | — | — |
| 2019-05-10 | $16.85 | $26.86 | 5,106,000 | — | — |
| 2019-05-09 | $16.84 | $26.84 | 5,774,400 | — | — |
| 2019-05-08 | $17.20 | $27.42 | 2,507,300 | — | — |
| 2019-05-07 | $17.16 | $27.35 | 5,050,200 | — | — |
| 2019-05-06 | $17.54 | $27.96 | 3,103,900 | — | — |
| 2019-05-03 | $18.45 | $29.41 | 2,319,300 | — | — |
| 2019-05-02 | $18.38 | $29.30 | 3,057,900 | — | — |
| 2019-05-01 | $18.33 | $29.22 | 2,404,700 | — | — |
| 2019-04-30 | $18.35 | $29.25 | 2,839,100 | — | — |
| 2019-04-29 | $17.97 | $28.64 | 2,323,200 | — | — |
| 2019-04-26 | $18.23 | $29.06 | 3,026,000 | — | — |
| 2019-04-25 | $18.44 | $29.39 | 4,375,000 | — | — |
| 2019-04-24 | $18.61 | $29.66 | 4,586,800 | — | — |
| 2019-04-23 | $18.18 | $28.98 | 5,080,400 | — | — |
| 2019-04-22 | $18.41 | $29.34 | 2,073,000 | — | — |
| 2019-04-18 | $18.58 | $29.62 | 2,960,300 | — | — |
| 2019-04-17 | $18.64 | $29.71 | 4,748,200 | — | — |
| 2019-04-16 | $18.37 | $29.28 | 3,297,300 | — | — |
| 2019-04-15 | $17.88 | $28.50 | 3,385,500 | — | — |
| 2019-04-12 | $18.17 | $28.96 | 3,583,700 | — | — |
| 2019-04-11 | $17.54 | $27.96 | 2,325,900 | — | — |
| 2019-04-10 | $17.52 | $27.93 | 2,255,500 | — | — |
| 2019-04-09 | $17.44 | $27.80 | 3,381,500 | — | — |
| 2019-04-08 | $17.62 | $28.09 | 4,210,900 | — | — |
| 2019-04-05 | $17.40 | $27.73 | 3,858,400 | — | — |
| 2019-04-04 | $16.95 | $27.02 | 5,475,700 | — | — |
| 2019-04-03 | $16.56 | $26.40 | 4,829,300 | — | — |
| 2019-04-02 | $15.83 | $25.23 | 2,631,800 | — | — |
| 2019-04-01 | $15.52 | $24.74 | 4,236,400 | — | — |
| 2019-03-29 | $14.85 | $23.67 | 2,088,300 | — | — |
| 2019-03-28 | $14.33 | $22.84 | 3,934,900 | — | — |
| 2019-03-27 | $14.81 | $23.61 | 7,033,300 | — | — |
| 2019-03-26 | $15.93 | $25.39 | 2,495,500 | — | — |
| 2019-03-25 | $15.75 | $25.10 | 3,595,400 | — | — |
| 2019-03-22 | $16.28 | $25.95 | 3,551,400 | — | — |
| 2019-03-21 | $16.97 | $27.05 | 4,493,000 | — | — |
| 2019-03-20 | $16.26 | $25.92 | 5,459,900 | — | — |
| 2019-03-19 | $16.25 | $25.90 | 3,183,200 | — | — |
| 2019-03-18 | $16.14 | $25.73 | 4,470,300 | — | — |
| 2019-03-15 | $16.46 | $26.14 | 3,657,800 | — | — |
| 2019-03-14 | $15.56 | $24.71 | 2,571,700 | — | — |
| 2019-03-13 | $15.68 | $24.90 | 1,864,300 | — | — |
| 2019-03-12 | $15.79 | $25.08 | 2,613,700 | — | — |
| 2019-03-11 | $15.89 | $25.24 | 2,742,300 | — | — |
| 2019-03-08 | $15.64 | $24.84 | 2,615,600 | — | — |
| 2019-03-07 | $15.54 | $24.68 | 4,226,600 | — | — |
| 2019-03-06 | $15.97 | $25.36 | 2,324,300 | — | — |
| 2019-03-05 | $16.61 | $26.38 | 1,705,400 | — | — |
| 2019-03-04 | $16.78 | $26.65 | 1,507,800 | — | — |
| 2019-03-01 | $16.76 | $26.62 | 2,695,900 | — | — |
| 2019-02-28 | $16.36 | $25.98 | 1,409,100 | — | — |
| 2019-02-27 | $16.68 | $26.49 | 3,310,100 | — | — |
| 2019-02-26 | $17.06 | $27.09 | 2,081,100 | — | — |
| 2019-02-25 | $17.17 | $27.27 | 3,025,300 | — | — |
| 2019-02-22 | $16.81 | $26.70 | 1,711,200 | — | — |
| 2019-02-21 | $16.54 | $26.27 | 1,501,300 | — | — |
| 2019-02-20 | $16.55 | $26.28 | 1,259,100 | — | — |
| 2019-02-19 | $16.37 | $26.00 | 1,626,000 | — | — |
| 2019-02-15 | $16.54 | $26.27 | 1,967,700 | — | — |
| 2019-02-14 | $16.45 | $26.13 | 1,714,100 | — | — |
| 2019-02-13 | $16.43 | $26.09 | 1,786,200 | — | — |
| 2019-02-12 | $16.55 | $26.28 | 3,091,200 | — | — |
| 2019-02-11 | $15.72 | $24.97 | 1,978,600 | — | — |
| 2019-02-08 | $15.54 | $24.68 | 2,581,000 | — | — |
| 2019-02-07 | $15.75 | $25.01 | 2,637,400 | — | — |
| 2019-02-06 | $16.36 | $25.98 | 4,793,800 | — | — |
| 2019-02-05 | $15.74 | $25.00 | 3,588,000 | — | — |
| 2019-02-04 | $16.01 | $25.43 | 1,930,600 | — | — |
| 2019-02-01 | $15.93 | $25.30 | 1,354,700 | — | — |
| 2019-01-31 | $15.84 | $25.16 | 2,184,700 | — | — |
| 2019-01-30 | $16.17 | $25.68 | 2,924,700 | — | — |
| 2019-01-29 | $15.75 | $25.01 | 1,795,000 | — | — |
| 2019-01-28 | $16.03 | $25.46 | 3,104,700 | — | — |
| 2019-01-25 | $16.43 | $26.09 | 5,448,600 | — | — |
| 2019-01-24 | $15.62 | $24.81 | 5,947,500 | — | — |
| 2019-01-23 | $14.10 | $22.39 | 2,726,400 | — | — |
| 2019-01-22 | $14.04 | $22.30 | 3,044,500 | — | — |
| 2019-01-18 | $14.55 | $23.11 | 2,499,000 | — | — |
| 2019-01-17 | $14.13 | $22.44 | 1,992,700 | — | — |
| 2019-01-16 | $14.14 | $22.46 | 3,095,100 | — | — |
| 2019-01-15 | $13.97 | $22.19 | 2,251,700 | — | — |
| 2019-01-14 | $13.82 | $21.95 | 2,839,100 | — | — |
| 2019-01-11 | $14.06 | $22.33 | 2,058,700 | — | — |
| 2019-01-10 | $14.10 | $22.39 | 2,134,400 | — | — |
| 2019-01-09 | $13.89 | $22.06 | 3,720,300 | — | — |
| 2019-01-08 | $13.13 | $20.85 | 2,567,300 | — | — |
| 2019-01-07 | $13.09 | $20.79 | 2,366,900 | — | — |
| 2019-01-04 | $12.60 | $20.01 | 3,107,300 | — | — |
| 2019-01-03 | $12.07 | $19.17 | 4,616,000 | — | — |
| 2019-01-02 | $13.74 | $21.82 | 2,376,100 | — | — |