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
- 2010-01-05 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 | $19.73 | $19.73 | 587,500 | — | — |
| 2019-12-30 | $19.66 | $19.66 | 797,100 | — | — |
| 2019-12-27 | $19.84 | $19.84 | 664,800 | — | — |
| 2019-12-26 | $19.79 | $19.79 | 717,800 | — | — |
| 2019-12-24 | $19.97 | $19.97 | 307,900 | — | — |
| 2019-12-23 | $20.02 | $20.02 | 1,055,500 | — | — |
| 2019-12-20 | $20.08 | $20.08 | 1,714,500 | — | — |
| 2019-12-19 | $20.45 | $20.45 | 811,500 | — | — |
| 2019-12-18 | $20.30 | $20.30 | 574,000 | — | — |
| 2019-12-17 | $20.30 | $20.30 | 596,000 | — | — |
| 2019-12-16 | $20.25 | $20.25 | 1,022,700 | — | — |
| 2019-12-13 | $20.23 | $20.23 | 1,374,400 | — | — |
| 2019-12-12 | $20.32 | $20.32 | 994,400 | — | — |
| 2019-12-11 | $20.07 | $20.07 | 680,000 | — | — |
| 2019-12-10 | $20.25 | $20.25 | 865,400 | — | — |
| 2019-12-09 | $20.05 | $20.05 | 1,097,800 | — | — |
| 2019-12-06 | $20.26 | $20.26 | 703,400 | — | — |
| 2019-12-05 | $20.44 | $20.44 | 573,000 | — | — |
| 2019-12-04 | $20.47 | $20.47 | 918,400 | — | — |
| 2019-12-03 | $20.38 | $20.38 | 1,179,700 | — | — |
| 2019-12-02 | $20.56 | $20.56 | 1,663,200 | — | — |
| 2019-11-29 | $20.30 | $20.30 | 1,228,100 | — | — |
| 2019-11-27 | $20.55 | $20.55 | 1,586,000 | — | — |
| 2019-11-26 | $20.72 | $20.72 | 3,139,900 | — | — |
| 2019-11-25 | $20.44 | $20.44 | 1,575,600 | — | — |
| 2019-11-22 | $20.38 | $20.38 | 1,097,300 | — | — |
| 2019-11-21 | $20.50 | $20.50 | 1,162,400 | — | — |
| 2019-11-20 | $20.59 | $20.59 | 2,186,800 | — | — |
| 2019-11-19 | $20.83 | $20.83 | 1,579,300 | — | — |
| 2019-11-18 | $20.64 | $20.64 | 2,221,500 | — | — |
| 2019-11-15 | $20.37 | $20.37 | 1,725,000 | — | — |
| 2019-11-14 | $20.01 | $20.01 | 906,400 | — | — |
| 2019-11-13 | $20.03 | $20.03 | 983,800 | — | — |
| 2019-11-12 | $19.62 | $19.62 | 821,700 | — | — |
| 2019-11-11 | $19.73 | $19.73 | 847,800 | — | — |
| 2019-11-08 | $20.07 | $20.07 | 1,566,400 | — | — |
| 2019-11-07 | $19.55 | $19.55 | 1,053,400 | — | — |
| 2019-11-06 | $19.34 | $19.34 | 1,107,100 | — | — |
| 2019-11-05 | $19.27 | $19.27 | 1,887,700 | — | — |
| 2019-11-04 | $18.58 | $18.58 | 1,155,300 | — | — |
| 2019-11-01 | $18.66 | $18.66 | 2,404,700 | — | — |
| 2019-10-31 | $17.97 | $17.97 | 2,209,000 | — | — |
| 2019-10-30 | $18.07 | $18.07 | 1,587,600 | — | — |
| 2019-10-29 | $17.72 | $17.72 | 767,000 | — | — |
| 2019-10-28 | $17.60 | $17.60 | 783,700 | — | — |
| 2019-10-25 | $17.72 | $17.72 | 1,474,200 | — | — |
| 2019-10-24 | $17.63 | $17.63 | 336,900 | — | — |
| 2019-10-23 | $17.59 | $17.59 | 741,600 | — | — |
| 2019-10-22 | $17.55 | $17.55 | 601,200 | — | — |
| 2019-10-21 | $17.53 | $17.53 | 631,100 | — | — |
| 2019-10-18 | $17.35 | $17.35 | 1,052,000 | — | — |
| 2019-10-17 | $17.53 | $17.53 | 499,800 | — | — |
| 2019-10-16 | $17.61 | $17.61 | 574,800 | — | — |
| 2019-10-15 | $17.63 | $17.63 | 1,825,400 | — | — |
| 2019-10-14 | $17.25 | $17.25 | 545,600 | — | — |
| 2019-10-11 | $17.29 | $17.29 | 1,130,300 | — | — |
| 2019-10-10 | $17.08 | $17.08 | 1,466,200 | — | — |
| 2019-10-09 | $17.17 | $17.17 | 1,256,800 | — | — |
| 2019-10-08 | $16.99 | $16.99 | 1,630,900 | — | — |
| 2019-10-07 | $16.88 | $16.88 | 8,187,800 | — | — |
| 2019-10-04 | $16.98 | $16.98 | 1,253,200 | — | — |
| 2019-10-03 | $17.06 | $17.06 | 3,940,600 | — | — |
| 2019-10-02 | $17.29 | $17.29 | 971,300 | — | — |
| 2019-10-01 | $17.34 | $17.34 | 892,600 | — | — |
| 2019-09-30 | $17.20 | $17.20 | 1,215,400 | — | — |
| 2019-09-27 | $17.34 | $17.34 | 1,233,700 | — | — |
| 2019-09-26 | $17.80 | $17.80 | 951,500 | — | — |
| 2019-09-25 | $17.77 | $17.77 | 1,493,000 | — | — |
| 2019-09-24 | $17.51 | $17.51 | 1,392,400 | — | — |
| 2019-09-23 | $17.49 | $17.49 | 1,246,200 | — | — |
| 2019-09-20 | $17.39 | $17.39 | 2,985,700 | — | — |
| 2019-09-19 | $17.35 | $17.35 | 875,300 | — | — |
| 2019-09-18 | $17.20 | $17.20 | 986,600 | — | — |
| 2019-09-17 | $17.40 | $17.40 | 653,900 | — | — |
| 2019-09-16 | $17.33 | $17.33 | 958,200 | — | — |
| 2019-09-13 | $17.38 | $17.38 | 1,766,600 | — | — |
| 2019-09-12 | $17.18 | $17.18 | 698,700 | — | — |
| 2019-09-11 | $17.40 | $17.40 | 635,200 | — | — |
| 2019-09-10 | $17.07 | $17.07 | 1,151,900 | — | — |
| 2019-09-09 | $17.06 | $17.06 | 884,300 | — | — |
| 2019-09-06 | $17.24 | $17.24 | 656,000 | — | — |
| 2019-09-05 | $17.48 | $17.48 | 902,900 | — | — |
| 2019-09-04 | $17.60 | $17.60 | 805,300 | — | — |
| 2019-09-03 | $17.38 | $17.38 | 1,297,800 | — | — |
| 2019-08-30 | $16.86 | $16.86 | 986,300 | — | — |
| 2019-08-29 | $16.56 | $16.56 | 550,400 | — | — |
| 2019-08-28 | $16.43 | $16.43 | 906,800 | — | — |
| 2019-08-27 | $16.15 | $16.15 | 1,270,000 | — | — |
| 2019-08-26 | $16.35 | $16.35 | 698,900 | — | — |
| 2019-08-23 | $16.46 | $16.46 | 1,775,100 | — | — |
| 2019-08-22 | $16.60 | $16.60 | 699,600 | — | — |
| 2019-08-21 | $16.51 | $16.51 | 1,399,000 | — | — |
| 2019-08-20 | $16.77 | $16.77 | 902,900 | — | — |
| 2019-08-19 | $16.80 | $16.80 | 1,683,700 | — | — |
| 2019-08-16 | $16.72 | $16.72 | 749,200 | — | — |
| 2019-08-15 | $16.86 | $16.86 | 1,112,900 | — | — |
| 2019-08-14 | $16.76 | $16.76 | 1,695,500 | — | — |
| 2019-08-13 | $17.37 | $17.37 | 2,981,000 | — | — |
| 2019-08-12 | $17.40 | $17.40 | 485,600 | — | — |
| 2019-08-09 | $17.66 | $17.66 | 1,256,900 | — | — |
| 2019-08-08 | $17.47 | $17.47 | 1,747,600 | — | — |
| 2019-08-07 | $17.69 | $17.69 | 1,490,300 | — | — |
| 2019-08-06 | $17.92 | $17.92 | 1,776,000 | — | — |
| 2019-08-05 | $17.37 | $17.37 | 3,305,200 | — | — |
| 2019-08-02 | $17.94 | $17.94 | 2,011,200 | — | — |
| 2019-08-01 | $17.83 | $17.83 | 1,931,800 | — | — |
| 2019-07-31 | $17.60 | $17.60 | 2,564,300 | — | — |
| 2019-07-30 | $16.77 | $16.77 | 1,125,100 | — | — |
| 2019-07-29 | $16.93 | $16.93 | 1,514,900 | — | — |
| 2019-07-26 | $16.86 | $16.86 | 645,100 | — | — |
| 2019-07-25 | $16.83 | $16.83 | 796,600 | — | — |
| 2019-07-24 | $17.18 | $17.18 | 499,800 | — | — |
| 2019-07-23 | $17.25 | $17.25 | 918,300 | — | — |
| 2019-07-22 | $17.16 | $17.16 | 924,400 | — | — |
| 2019-07-19 | $17.38 | $17.38 | 1,085,000 | — | — |
| 2019-07-18 | $17.40 | $17.40 | 1,022,100 | — | — |
| 2019-07-17 | $17.39 | $17.39 | 1,610,100 | — | — |
| 2019-07-16 | $17.86 | $17.86 | 974,700 | — | — |
| 2019-07-15 | $17.99 | $17.99 | 1,755,000 | — | — |
| 2019-07-12 | $17.79 | $17.79 | 1,889,400 | — | — |
| 2019-07-11 | $17.97 | $17.97 | 1,888,400 | — | — |
| 2019-07-10 | $17.95 | $17.95 | 1,107,500 | — | — |
| 2019-07-09 | $17.83 | $17.83 | 942,200 | — | — |
| 2019-07-08 | $17.79 | $17.79 | 724,100 | — | — |
| 2019-07-05 | $17.84 | $17.84 | 943,600 | — | — |
| 2019-07-03 | $17.72 | $17.72 | 516,300 | — | — |
| 2019-07-02 | $17.69 | $17.69 | 1,029,800 | — | — |
| 2019-07-01 | $17.65 | $17.65 | 2,360,200 | — | — |
| 2019-06-28 | $17.70 | $17.70 | 1,923,500 | — | — |
| 2019-06-27 | $17.57 | $17.57 | 1,934,200 | — | — |
| 2019-06-26 | $17.69 | $17.69 | 976,700 | — | — |
| 2019-06-25 | $17.59 | $17.59 | 1,285,100 | — | — |
| 2019-06-24 | $17.41 | $17.41 | 883,900 | — | — |
| 2019-06-21 | $17.45 | $17.45 | 2,366,400 | — | — |
| 2019-06-20 | $17.66 | $17.66 | 1,140,900 | — | — |
| 2019-06-19 | $17.82 | $17.82 | 1,156,900 | — | — |
| 2019-06-18 | $17.22 | $17.22 | 1,360,500 | — | — |
| 2019-06-17 | $17.07 | $17.07 | 884,300 | — | — |
| 2019-06-14 | $17.09 | $17.09 | 1,020,900 | — | — |
| 2019-06-13 | $17.35 | $17.35 | 836,900 | — | — |
| 2019-06-12 | $17.60 | $17.60 | 1,102,300 | — | — |
| 2019-06-11 | $17.55 | $17.55 | 1,167,900 | — | — |
| 2019-06-10 | $17.41 | $17.41 | 1,064,800 | — | — |
| 2019-06-07 | $17.11 | $17.11 | 1,069,500 | — | — |
| 2019-06-06 | $16.63 | $16.63 | 1,137,300 | — | — |
| 2019-06-05 | $16.83 | $16.83 | 943,600 | — | — |
| 2019-06-04 | $16.95 | $16.95 | 1,797,500 | — | — |
| 2019-06-03 | $16.58 | $16.58 | 1,841,300 | — | — |
| 2019-05-31 | $16.97 | $16.97 | 2,873,500 | — | — |
| 2019-05-30 | $17.24 | $17.24 | 3,273,800 | — | — |
| 2019-05-29 | $17.69 | $17.69 | 3,494,000 | — | — |
| 2019-05-28 | $17.91 | $17.91 | 1,845,600 | — | — |
| 2019-05-24 | $17.71 | $17.71 | 1,189,100 | — | — |
| 2019-05-23 | $17.43 | $17.43 | 1,786,500 | — | — |
| 2019-05-22 | $17.48 | $17.48 | 3,133,500 | — | — |
| 2019-05-21 | $17.92 | $17.92 | 2,727,300 | — | — |
| 2019-05-20 | $18.01 | $18.01 | 3,087,700 | — | — |
| 2019-05-17 | $17.47 | $17.47 | 3,279,500 | — | — |
| 2019-05-16 | $17.38 | $17.38 | 5,680,500 | — | — |
| 2019-05-15 | $18.03 | $18.03 | 4,288,500 | — | — |
| 2019-05-14 | $17.92 | $17.92 | 8,447,700 | — | — |
| 2019-05-13 | $19.49 | $19.49 | 2,525,500 | — | — |
| 2019-05-10 | $19.78 | $19.78 | 4,084,300 | — | — |
| 2019-05-09 | $19.05 | $19.05 | 2,447,100 | — | — |
| 2019-05-08 | $18.62 | $18.62 | 2,594,400 | — | — |
| 2019-05-07 | $18.70 | $18.70 | 7,360,400 | — | — |
| 2019-05-06 | $18.36 | $18.36 | 1,493,000 | — | — |
| 2019-05-03 | $18.35 | $18.35 | 1,262,300 | — | — |
| 2019-05-02 | $18.12 | $18.12 | 890,100 | — | — |
| 2019-05-01 | $18.22 | $18.22 | 1,214,100 | — | — |
| 2019-04-30 | $18.28 | $18.28 | 2,330,000 | — | — |
| 2019-04-29 | $18.39 | $18.39 | 1,568,900 | — | — |
| 2019-04-26 | $18.40 | $18.40 | 2,471,000 | — | — |
| 2019-04-25 | $18.18 | $18.18 | 2,755,200 | — | — |
| 2019-04-24 | $18.39 | $18.39 | 892,100 | — | — |
| 2019-04-23 | $18.41 | $18.41 | 1,423,600 | — | — |
| 2019-04-22 | $18.26 | $18.26 | 1,905,200 | — | — |
| 2019-04-18 | $18.15 | $18.15 | 3,051,800 | — | — |
| 2019-04-17 | $18.48 | $18.48 | 3,156,400 | — | — |
| 2019-04-16 | $18.96 | $18.96 | 1,125,100 | — | — |
| 2019-04-15 | $18.93 | $18.93 | 1,458,700 | — | — |
| 2019-04-12 | $19.04 | $19.04 | 1,724,100 | — | — |
| 2019-04-11 | $19.53 | $19.53 | 1,111,900 | — | — |
| 2019-04-10 | $19.81 | $19.81 | 709,200 | — | — |
| 2019-04-09 | $19.75 | $19.75 | 1,384,400 | — | — |
| 2019-04-08 | $19.81 | $19.81 | 1,106,200 | — | — |
| 2019-04-05 | $20.10 | $20.10 | 637,600 | — | — |
| 2019-04-04 | $20.23 | $20.23 | 1,155,300 | — | — |
| 2019-04-03 | $20.40 | $20.40 | 1,800,600 | — | — |
| 2019-04-02 | $20.28 | $20.28 | 4,205,400 | — | — |
| 2019-04-01 | $20.49 | $20.49 | 4,695,800 | — | — |
| 2019-03-29 | $20.37 | $20.37 | 3,748,900 | — | — |
| 2019-03-28 | $20.65 | $20.65 | 1,718,400 | — | — |
| 2019-03-27 | $21.27 | $21.27 | 2,077,700 | — | — |
| 2019-03-26 | $21.16 | $21.16 | 2,487,900 | — | — |
| 2019-03-25 | $20.76 | $20.76 | 1,458,900 | — | — |
| 2019-03-22 | $20.94 | $20.94 | 1,552,800 | — | — |
| 2019-03-21 | $21.52 | $21.52 | 1,656,700 | — | — |
| 2019-03-20 | $21.43 | $21.43 | 2,358,900 | — | — |
| 2019-03-19 | $21.26 | $21.26 | 2,303,300 | — | — |
| 2019-03-18 | $21.27 | $21.27 | 2,552,100 | — | — |
| 2019-03-15 | $21.22 | $21.22 | 3,081,600 | — | — |
| 2019-03-14 | $20.83 | $20.83 | 1,016,500 | — | — |
| 2019-03-13 | $20.90 | $20.90 | 1,690,600 | — | — |
| 2019-03-12 | $20.72 | $20.72 | 1,634,500 | — | — |
| 2019-03-11 | $20.63 | $20.63 | 1,943,000 | — | — |
| 2019-03-08 | $20.24 | $20.24 | 616,500 | — | — |
| 2019-03-07 | $20.17 | $20.17 | 1,424,600 | — | — |
| 2019-03-06 | $20.51 | $20.51 | 2,528,000 | — | — |
| 2019-03-05 | $20.96 | $20.96 | 2,129,800 | — | — |
| 2019-03-04 | $21.48 | $21.48 | 5,587,400 | — | — |
| 2019-03-01 | $20.41 | $20.41 | 4,576,700 | — | — |
| 2019-02-28 | $20.06 | $20.06 | 2,676,000 | — | — |
| 2019-02-27 | $20.02 | $20.02 | 5,149,700 | — | — |
| 2019-02-26 | $19.99 | $19.99 | 2,090,600 | — | — |
| 2019-02-25 | $19.96 | $19.96 | 2,718,700 | — | — |
| 2019-02-22 | $19.98 | $19.98 | 851,800 | — | — |
| 2019-02-21 | $19.94 | $19.94 | 3,339,200 | — | — |
| 2019-02-20 | $20.16 | $20.16 | 1,895,400 | — | — |
| 2019-02-19 | $20.25 | $20.25 | 2,036,600 | — | — |
| 2019-02-15 | $20.46 | $20.46 | 3,308,300 | — | — |
| 2019-02-14 | $20.11 | $20.11 | 1,755,900 | — | — |
| 2019-02-13 | $20.00 | $20.00 | 1,937,000 | — | — |
| 2019-02-12 | $19.83 | $19.83 | 1,924,800 | — | — |
| 2019-02-11 | $19.78 | $19.78 | 1,544,300 | — | — |
| 2019-02-08 | $19.75 | $19.75 | 1,799,800 | — | — |
| 2019-02-07 | $20.00 | $20.00 | 7,671,400 | — | — |
| 2019-02-06 | $20.12 | $20.12 | 2,400,900 | — | — |
| 2019-02-05 | $19.68 | $19.68 | 2,295,700 | — | — |
| 2019-02-04 | $20.23 | $20.23 | 2,232,500 | — | — |
| 2019-02-01 | $20.25 | $20.25 | 5,328,900 | — | — |
| 2019-01-31 | $19.97 | $19.97 | 3,965,000 | — | — |
| 2019-01-30 | $20.38 | $20.38 | 8,731,900 | — | — |
| 2019-01-29 | $20.20 | $20.20 | 5,151,100 | — | — |
| 2019-01-28 | $20.57 | $20.57 | 3,069,200 | — | — |
| 2019-01-25 | $20.56 | $20.56 | 3,812,900 | — | — |
| 2019-01-24 | $20.20 | $20.20 | 4,787,000 | — | — |
| 2019-01-23 | $19.95 | $19.95 | 3,914,500 | — | — |
| 2019-01-22 | $20.09 | $20.09 | 7,940,200 | — | — |
| 2019-01-18 | $19.78 | $19.78 | 6,305,200 | — | — |
| 2019-01-17 | $19.63 | $19.63 | 10,063,800 | — | — |
| 2019-01-16 | $19.50 | $19.50 | 9,962,700 | — | — |
| 2019-01-15 | $20.07 | $20.07 | 10,253,400 | — | — |
| 2019-01-14 | $20.08 | $20.08 | 12,603,200 | — | — |
| 2019-01-11 | $20.02 | $20.02 | 18,761,900 | — | — |
| 2019-01-10 | $19.13 | $19.13 | 20,535,900 | — | — |
| 2019-01-09 | $19.21 | $19.21 | 7,781,000 | — | — |
| 2019-01-08 | $19.00 | $19.00 | 5,224,200 | — | — |
| 2019-01-07 | $18.58 | $18.58 | 3,798,600 | — | — |
| 2019-01-04 | $17.79 | $17.79 | 10,620,200 | — | — |
| 2019-01-03 | $16.70 | $16.70 | 7,206,000 | — | — |
| 2019-01-02 | $16.82 | $16.82 | 1,689,200 | — | — |