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
- 2009-08-12 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 | $24.86 | $57.06 | 1,155,600 | — | — |
| 2019-12-30 | $24.81 | $56.94 | 1,496,900 | — | — |
| 2019-12-27 | $25.45 | $57.31 | 1,458,200 | — | — |
| 2019-12-26 | $25.33 | $57.04 | 905,300 | — | — |
| 2019-12-24 | $25.20 | $56.74 | 548,800 | — | — |
| 2019-12-23 | $25.07 | $56.45 | 1,101,800 | — | — |
| 2019-12-20 | $25.12 | $56.56 | 2,646,300 | — | — |
| 2019-12-19 | $24.99 | $56.27 | 1,804,600 | — | — |
| 2019-12-18 | $24.85 | $55.96 | 2,275,500 | — | — |
| 2019-12-17 | $24.99 | $56.27 | 1,228,100 | — | — |
| 2019-12-16 | $24.84 | $55.93 | 1,380,000 | — | — |
| 2019-12-13 | $24.74 | $55.71 | 934,400 | — | — |
| 2019-12-12 | $24.63 | $55.46 | 1,064,100 | — | — |
| 2019-12-11 | $24.76 | $55.75 | 860,300 | — | — |
| 2019-12-10 | $24.87 | $56.00 | 1,076,200 | — | — |
| 2019-12-09 | $24.94 | $56.16 | 1,092,200 | — | — |
| 2019-12-06 | $24.81 | $55.87 | 876,200 | — | — |
| 2019-12-05 | $24.62 | $55.44 | 1,125,100 | — | — |
| 2019-12-04 | $24.71 | $55.64 | 1,670,900 | — | — |
| 2019-12-03 | $24.48 | $55.12 | 1,421,600 | — | — |
| 2019-12-02 | $24.59 | $55.37 | 2,169,800 | — | — |
| 2019-11-29 | $24.50 | $55.17 | 603,800 | — | — |
| 2019-11-27 | $24.45 | $55.06 | 948,200 | — | — |
| 2019-11-26 | $24.40 | $54.94 | 911,400 | — | — |
| 2019-11-25 | $24.36 | $54.85 | 982,300 | — | — |
| 2019-11-22 | $24.13 | $54.34 | 1,546,300 | — | — |
| 2019-11-21 | $24.13 | $54.34 | 1,179,300 | — | — |
| 2019-11-20 | $24.29 | $54.70 | 1,922,900 | — | — |
| 2019-11-19 | $24.13 | $54.34 | 1,506,200 | — | — |
| 2019-11-18 | $24.01 | $54.07 | 1,095,800 | — | — |
| 2019-11-15 | $23.99 | $54.02 | 1,237,800 | — | — |
| 2019-11-14 | $23.98 | $54.00 | 1,528,300 | — | — |
| 2019-11-13 | $24.00 | $54.04 | 1,684,500 | — | — |
| 2019-11-12 | $23.99 | $54.02 | 2,225,200 | — | — |
| 2019-11-11 | $24.17 | $54.43 | 1,227,800 | — | — |
| 2019-11-08 | $24.26 | $54.63 | 1,179,600 | — | — |
| 2019-11-07 | $24.21 | $54.52 | 1,284,200 | — | — |
| 2019-11-06 | $24.26 | $54.63 | 1,076,100 | — | — |
| 2019-11-05 | $24.22 | $54.54 | 1,467,300 | — | — |
| 2019-11-04 | $24.24 | $54.58 | 2,229,000 | — | — |
| 2019-11-01 | $24.39 | $54.92 | 2,010,600 | — | — |
| 2019-10-31 | $24.60 | $55.39 | 1,016,100 | — | — |
| 2019-10-30 | $24.53 | $55.24 | 717,600 | — | — |
| 2019-10-29 | $24.52 | $55.21 | 884,600 | — | — |
| 2019-10-28 | $24.36 | $54.85 | 906,300 | — | — |
| 2019-10-25 | $24.25 | $54.61 | 1,313,300 | — | — |
| 2019-10-24 | $24.52 | $55.21 | 1,105,800 | — | — |
| 2019-10-23 | $24.58 | $55.35 | 1,114,300 | — | — |
| 2019-10-22 | $24.68 | $55.57 | 1,243,500 | — | — |
| 2019-10-21 | $24.82 | $55.89 | 1,071,500 | — | — |
| 2019-10-18 | $24.66 | $55.53 | 1,391,000 | — | — |
| 2019-10-17 | $24.49 | $55.15 | 1,090,900 | — | — |
| 2019-10-16 | $24.37 | $54.88 | 972,700 | — | — |
| 2019-10-15 | $24.37 | $54.88 | 1,374,900 | — | — |
| 2019-10-14 | $24.21 | $54.52 | 610,300 | — | — |
| 2019-10-11 | $24.25 | $54.61 | 905,700 | — | — |
| 2019-10-10 | $24.23 | $54.56 | 937,300 | — | — |
| 2019-10-09 | $24.02 | $54.09 | 851,200 | — | — |
| 2019-10-08 | $23.95 | $53.93 | 1,599,700 | — | — |
| 2019-10-07 | $23.99 | $54.02 | 1,643,900 | — | — |
| 2019-10-04 | $24.13 | $54.34 | 1,731,000 | — | — |
| 2019-10-03 | $23.98 | $54.00 | 1,227,600 | — | — |
| 2019-10-02 | $23.87 | $53.75 | 1,514,200 | — | — |
| 2019-10-01 | $24.08 | $54.22 | 1,641,000 | — | — |
| 2019-09-30 | $24.22 | $54.54 | 1,598,700 | — | — |
| 2019-09-27 | $24.30 | $54.72 | 1,763,800 | — | — |
| 2019-09-26 | $24.86 | $54.90 | 1,334,000 | — | — |
| 2019-09-25 | $24.72 | $54.59 | 1,456,400 | — | — |
| 2019-09-24 | $24.57 | $54.26 | 1,689,300 | — | — |
| 2019-09-23 | $24.69 | $54.52 | 2,051,300 | — | — |
| 2019-09-20 | $24.79 | $54.74 | 3,019,400 | — | — |
| 2019-09-19 | $24.63 | $54.39 | 2,080,100 | — | — |
| 2019-09-18 | $24.39 | $53.86 | 1,665,900 | — | — |
| 2019-09-17 | $24.39 | $53.86 | 1,516,700 | — | — |
| 2019-09-16 | $24.41 | $53.90 | 2,185,400 | — | — |
| 2019-09-13 | $24.39 | $53.86 | 1,595,700 | — | — |
| 2019-09-12 | $24.39 | $53.86 | 2,138,300 | — | — |
| 2019-09-11 | $24.34 | $53.75 | 1,717,400 | — | — |
| 2019-09-10 | $24.14 | $53.31 | 1,243,200 | — | — |
| 2019-09-09 | $24.00 | $53.00 | 1,392,100 | — | — |
| 2019-09-06 | $23.81 | $52.58 | 1,197,600 | — | — |
| 2019-09-05 | $23.66 | $52.25 | 1,364,000 | — | — |
| 2019-09-04 | $23.87 | $52.71 | 1,920,000 | — | — |
| 2019-09-03 | $23.70 | $52.34 | 903,500 | — | — |
| 2019-08-30 | $23.43 | $51.74 | 1,511,100 | — | — |
| 2019-08-29 | $23.36 | $51.59 | 1,483,200 | — | — |
| 2019-08-28 | $23.32 | $51.50 | 1,060,900 | — | — |
| 2019-08-27 | $23.42 | $51.72 | 1,378,200 | — | — |
| 2019-08-26 | $23.76 | $52.47 | 952,600 | — | — |
| 2019-08-23 | $23.49 | $51.87 | 1,472,000 | — | — |
| 2019-08-22 | $23.83 | $52.62 | 864,400 | — | — |
| 2019-08-21 | $23.73 | $52.40 | 1,220,800 | — | — |
| 2019-08-20 | $23.65 | $52.23 | 1,389,900 | — | — |
| 2019-08-19 | $23.74 | $52.43 | 1,410,600 | — | — |
| 2019-08-16 | $23.48 | $51.85 | 1,893,000 | — | — |
| 2019-08-15 | $23.47 | $51.83 | 1,683,900 | — | — |
| 2019-08-14 | $23.07 | $50.95 | 2,158,700 | — | — |
| 2019-08-13 | $23.49 | $51.87 | 1,527,900 | — | — |
| 2019-08-12 | $23.57 | $52.05 | 1,070,000 | — | — |
| 2019-08-09 | $23.68 | $52.29 | 1,257,000 | — | — |
| 2019-08-08 | $23.75 | $52.45 | 1,787,700 | — | — |
| 2019-08-07 | $23.60 | $52.12 | 2,945,600 | — | — |
| 2019-08-06 | $23.01 | $50.81 | 2,256,500 | — | — |
| 2019-08-05 | $22.75 | $50.24 | 2,200,400 | — | — |
| 2019-08-02 | $23.28 | $51.41 | 1,577,100 | — | — |
| 2019-08-01 | $23.12 | $51.06 | 1,541,300 | — | — |
| 2019-07-31 | $23.23 | $51.30 | 1,821,900 | — | — |
| 2019-07-30 | $23.16 | $51.14 | 976,800 | — | — |
| 2019-07-29 | $23.18 | $51.19 | 1,669,800 | — | — |
| 2019-07-26 | $23.03 | $50.86 | 1,627,200 | — | — |
| 2019-07-25 | $23.03 | $50.86 | 985,400 | — | — |
| 2019-07-24 | $23.00 | $50.79 | 1,062,200 | — | — |
| 2019-07-23 | $23.13 | $51.08 | 1,318,100 | — | — |
| 2019-07-22 | $23.00 | $50.79 | 1,577,600 | — | — |
| 2019-07-19 | $23.04 | $50.88 | 1,980,300 | — | — |
| 2019-07-18 | $23.11 | $51.03 | 880,700 | — | — |
| 2019-07-17 | $23.09 | $50.99 | 833,100 | — | — |
| 2019-07-16 | $23.08 | $50.97 | 1,318,900 | — | — |
| 2019-07-15 | $23.14 | $51.10 | 1,127,000 | — | — |
| 2019-07-12 | $23.25 | $51.34 | 1,100,200 | — | — |
| 2019-07-11 | $23.17 | $51.17 | 1,190,000 | — | — |
| 2019-07-10 | $22.99 | $50.77 | 953,800 | — | — |
| 2019-07-09 | $22.96 | $50.70 | 812,100 | — | — |
| 2019-07-08 | $22.94 | $50.66 | 1,586,600 | — | — |
| 2019-07-05 | $22.93 | $50.64 | 1,273,100 | — | — |
| 2019-07-03 | $22.85 | $50.46 | 963,100 | — | — |
| 2019-07-02 | $22.65 | $50.02 | 1,608,600 | — | — |
| 2019-07-01 | $22.66 | $50.04 | 1,333,000 | — | — |
| 2019-06-28 | $22.72 | $50.17 | 2,256,200 | — | — |
| 2019-06-27 | $22.47 | $49.62 | 1,677,700 | — | — |
| 2019-06-26 | $22.83 | $49.36 | 2,292,200 | — | — |
| 2019-06-25 | $23.11 | $49.96 | 1,527,800 | — | — |
| 2019-06-24 | $23.16 | $50.07 | 1,978,400 | — | — |
| 2019-06-21 | $23.06 | $49.85 | 2,048,900 | — | — |
| 2019-06-20 | $23.09 | $49.92 | 1,230,300 | — | — |
| 2019-06-19 | $23.12 | $49.98 | 1,636,100 | — | — |
| 2019-06-18 | $23.07 | $49.87 | 1,985,500 | — | — |
| 2019-06-17 | $22.81 | $49.31 | 1,306,000 | — | — |
| 2019-06-14 | $22.92 | $49.55 | 1,073,100 | — | — |
| 2019-06-13 | $22.79 | $49.27 | 1,089,900 | — | — |
| 2019-06-12 | $22.75 | $49.18 | 1,330,600 | — | — |
| 2019-06-11 | $22.68 | $49.03 | 909,800 | — | — |
| 2019-06-10 | $22.62 | $48.90 | 1,294,000 | — | — |
| 2019-06-07 | $22.71 | $49.10 | 1,115,800 | — | — |
| 2019-06-06 | $22.58 | $48.82 | 1,105,800 | — | — |
| 2019-06-05 | $22.38 | $48.38 | 1,563,500 | — | — |
| 2019-06-04 | $22.42 | $48.47 | 1,627,000 | — | — |
| 2019-06-03 | $22.41 | $48.45 | 1,450,400 | — | — |
| 2019-05-31 | $22.05 | $47.67 | 2,139,700 | — | — |
| 2019-05-30 | $22.25 | $48.10 | 1,261,900 | — | — |
| 2019-05-29 | $22.45 | $48.53 | 1,595,200 | — | — |
| 2019-05-28 | $22.65 | $48.97 | 1,509,500 | — | — |
| 2019-05-24 | $22.78 | $49.25 | 1,208,100 | — | — |
| 2019-05-23 | $22.62 | $48.90 | 1,536,300 | — | — |
| 2019-05-22 | $22.65 | $48.97 | 802,300 | — | — |
| 2019-05-21 | $22.66 | $48.99 | 1,212,400 | — | — |
| 2019-05-20 | $22.57 | $48.79 | 1,604,500 | — | — |
| 2019-05-17 | $22.66 | $48.99 | 1,407,300 | — | — |
| 2019-05-16 | $22.73 | $49.14 | 1,041,000 | — | — |
| 2019-05-15 | $22.53 | $48.71 | 1,152,900 | — | — |
| 2019-05-14 | $22.63 | $48.92 | 1,684,300 | — | — |
| 2019-05-13 | $22.30 | $48.21 | 1,935,500 | — | — |
| 2019-05-10 | $22.54 | $48.73 | 2,000,800 | — | — |
| 2019-05-09 | $22.38 | $48.38 | 2,553,800 | — | — |
| 2019-05-08 | $22.41 | $48.45 | 3,021,000 | — | — |
| 2019-05-07 | $22.98 | $49.68 | 1,384,400 | — | — |
| 2019-05-06 | $23.05 | $49.83 | 1,529,800 | — | — |
| 2019-05-03 | $23.05 | $49.83 | 1,290,600 | — | — |
| 2019-05-02 | $23.05 | $49.83 | 1,390,500 | — | — |
| 2019-05-01 | $23.02 | $49.77 | 856,400 | — | — |
| 2019-04-30 | $23.05 | $49.83 | 1,228,500 | — | — |
| 2019-04-29 | $22.94 | $49.59 | 1,402,500 | — | — |
| 2019-04-26 | $23.05 | $49.83 | 1,842,900 | — | — |
| 2019-04-25 | $22.90 | $49.51 | 1,527,600 | — | — |
| 2019-04-24 | $22.90 | $49.51 | 1,416,800 | — | — |
| 2019-04-23 | $22.75 | $49.18 | 1,400,300 | — | — |
| 2019-04-22 | $22.67 | $49.01 | 1,647,200 | — | — |
| 2019-04-18 | $22.57 | $48.79 | 1,155,700 | — | — |
| 2019-04-17 | $22.53 | $48.71 | 1,145,800 | — | — |
| 2019-04-16 | $22.57 | $48.79 | 1,502,800 | — | — |
| 2019-04-15 | $22.61 | $48.88 | 1,821,600 | — | — |
| 2019-04-12 | $22.72 | $49.12 | 1,126,700 | — | — |
| 2019-04-11 | $22.66 | $48.99 | 1,384,500 | — | — |
| 2019-04-10 | $22.58 | $48.82 | 891,500 | — | — |
| 2019-04-09 | $22.54 | $48.73 | 1,637,600 | — | — |
| 2019-04-08 | $22.64 | $48.94 | 1,291,700 | — | — |
| 2019-04-05 | $22.52 | $48.69 | 1,749,800 | — | — |
| 2019-04-04 | $22.52 | $48.69 | 2,101,100 | — | — |
| 2019-04-03 | $22.49 | $48.62 | 1,216,000 | — | — |
| 2019-04-02 | $22.51 | $48.66 | 1,372,800 | — | — |
| 2019-04-01 | $22.53 | $48.71 | 1,559,800 | — | — |
| 2019-03-29 | $22.35 | $48.32 | 1,495,600 | — | — |
| 2019-03-28 | $22.40 | $48.43 | 3,132,500 | — | — |
| 2019-03-27 | $22.67 | $47.97 | 2,500,900 | — | — |
| 2019-03-26 | $22.71 | $48.06 | 1,709,000 | — | — |
| 2019-03-25 | $22.60 | $47.82 | 1,817,800 | — | — |
| 2019-03-22 | $22.60 | $47.82 | 1,475,600 | — | — |
| 2019-03-21 | $22.72 | $48.08 | 1,714,400 | — | — |
| 2019-03-20 | $22.60 | $47.82 | 2,257,400 | — | — |
| 2019-03-19 | $22.62 | $47.87 | 1,423,700 | — | — |
| 2019-03-18 | $22.71 | $48.06 | 1,392,800 | — | — |
| 2019-03-15 | $22.58 | $47.78 | 2,305,900 | — | — |
| 2019-03-14 | $22.58 | $47.78 | 2,359,600 | — | — |
| 2019-03-13 | $22.52 | $47.65 | 1,188,400 | — | — |
| 2019-03-12 | $22.48 | $47.57 | 1,424,600 | — | — |
| 2019-03-11 | $22.40 | $47.40 | 2,269,700 | — | — |
| 2019-03-08 | $22.21 | $47.00 | 1,590,900 | — | — |
| 2019-03-07 | $22.26 | $47.10 | 1,706,400 | — | — |
| 2019-03-06 | $22.32 | $47.23 | 1,611,200 | — | — |
| 2019-03-05 | $22.48 | $47.57 | 1,398,600 | — | — |
| 2019-03-04 | $22.49 | $47.59 | 1,543,400 | — | — |
| 2019-03-01 | $22.27 | $47.13 | 1,551,300 | — | — |
| 2019-02-28 | $22.43 | $47.46 | 2,327,900 | — | — |
| 2019-02-27 | $22.05 | $46.66 | 1,663,200 | — | — |
| 2019-02-26 | $22.08 | $46.72 | 1,309,400 | — | — |
| 2019-02-25 | $22.08 | $46.72 | 2,384,800 | — | — |
| 2019-02-22 | $22.16 | $46.89 | 925,300 | — | — |
| 2019-02-21 | $22.06 | $46.68 | 2,400,500 | — | — |
| 2019-02-20 | $22.00 | $46.55 | 1,741,200 | — | — |
| 2019-02-19 | $21.93 | $46.41 | 1,966,800 | — | — |
| 2019-02-15 | $21.82 | $46.17 | 2,580,100 | — | — |
| 2019-02-14 | $21.84 | $46.22 | 2,098,400 | — | — |
| 2019-02-13 | $22.04 | $46.64 | 2,016,100 | — | — |
| 2019-02-12 | $22.19 | $46.96 | 1,456,000 | — | — |
| 2019-02-11 | $22.15 | $46.87 | 1,604,800 | — | — |
| 2019-02-08 | $22.13 | $46.83 | 988,400 | — | — |
| 2019-02-07 | $22.19 | $46.96 | 1,335,700 | — | — |
| 2019-02-06 | $22.15 | $46.87 | 1,449,700 | — | — |
| 2019-02-05 | $22.17 | $46.91 | 2,379,100 | — | — |
| 2019-02-04 | $22.16 | $46.89 | 1,387,000 | — | — |
| 2019-02-01 | $21.94 | $46.43 | 1,323,700 | — | — |
| 2019-01-31 | $22.08 | $46.72 | 2,046,600 | — | — |
| 2019-01-30 | $21.76 | $46.05 | 1,603,100 | — | — |
| 2019-01-29 | $21.56 | $45.62 | 1,183,600 | — | — |
| 2019-01-28 | $21.50 | $45.50 | 1,429,500 | — | — |
| 2019-01-25 | $21.32 | $45.12 | 1,316,100 | — | — |
| 2019-01-24 | $21.22 | $44.90 | 1,207,600 | — | — |
| 2019-01-23 | $21.09 | $44.63 | 1,290,500 | — | — |
| 2019-01-22 | $20.94 | $44.31 | 1,629,000 | — | — |
| 2019-01-18 | $21.14 | $44.73 | 1,948,700 | — | — |
| 2019-01-17 | $21.16 | $44.78 | 1,410,800 | — | — |
| 2019-01-16 | $21.02 | $44.48 | 2,487,200 | — | — |
| 2019-01-15 | $20.96 | $44.35 | 1,957,900 | — | — |
| 2019-01-14 | $20.91 | $44.25 | 2,341,500 | — | — |
| 2019-01-11 | $20.78 | $43.97 | 2,314,100 | — | — |
| 2019-01-10 | $20.51 | $43.40 | 2,255,700 | — | — |
| 2019-01-09 | $20.49 | $43.36 | 1,758,600 | — | — |
| 2019-01-08 | $20.41 | $43.19 | 2,890,700 | — | — |
| 2019-01-07 | $20.19 | $42.72 | 2,664,800 | — | — |
| 2019-01-04 | $19.99 | $42.30 | 2,591,700 | — | — |
| 2019-01-03 | $19.69 | $41.67 | 3,285,100 | — | — |
| 2019-01-02 | $19.72 | $41.73 | 3,266,200 | — | — |