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
- 2002-07-18 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 | $17.37 | $21.96 | 2,372,400 | — | — |
| 2019-12-30 | $17.35 | $21.93 | 2,274,700 | — | — |
| 2019-12-27 | $17.41 | $22.01 | 1,878,300 | — | — |
| 2019-12-26 | $17.65 | $22.31 | 1,830,600 | — | — |
| 2019-12-24 | $17.26 | $21.82 | 2,053,400 | — | — |
| 2019-12-23 | $17.26 | $21.82 | 3,242,600 | — | — |
| 2019-12-20 | $16.90 | $21.37 | 4,708,500 | — | — |
| 2019-12-19 | $17.10 | $21.62 | 2,350,400 | — | — |
| 2019-12-18 | $17.19 | $21.73 | 2,623,500 | — | — |
| 2019-12-17 | $17.27 | $21.83 | 3,005,900 | — | — |
| 2019-12-16 | $17.24 | $21.80 | 5,658,200 | — | — |
| 2019-12-13 | $16.82 | $21.26 | 6,741,700 | — | — |
| 2019-12-12 | $16.74 | $21.16 | 3,709,100 | — | — |
| 2019-12-11 | $16.16 | $20.38 | 3,546,500 | — | — |
| 2019-12-10 | $15.74 | $19.85 | 1,858,900 | — | — |
| 2019-12-09 | $15.74 | $19.85 | 2,858,900 | — | — |
| 2019-12-06 | $16.02 | $20.21 | 3,051,600 | — | — |
| 2019-12-05 | $15.72 | $19.83 | 2,466,900 | — | — |
| 2019-12-04 | $15.83 | $19.97 | 4,738,800 | — | — |
| 2019-12-03 | $14.97 | $18.88 | 2,751,800 | — | — |
| 2019-12-02 | $15.48 | $19.52 | 3,076,300 | — | — |
| 2019-11-29 | $15.70 | $19.80 | 1,228,600 | — | — |
| 2019-11-27 | $15.81 | $19.94 | 2,317,900 | — | — |
| 2019-11-26 | $15.81 | $19.94 | 1,731,900 | — | — |
| 2019-11-25 | $15.90 | $20.05 | 3,863,400 | — | — |
| 2019-11-22 | $15.73 | $19.84 | 3,678,400 | — | — |
| 2019-11-21 | $15.69 | $19.79 | 2,800,600 | — | — |
| 2019-11-20 | $15.90 | $20.05 | 3,225,000 | — | — |
| 2019-11-19 | $16.13 | $20.34 | 1,885,200 | — | — |
| 2019-11-18 | $16.02 | $20.21 | 2,910,800 | — | — |
| 2019-11-15 | $16.39 | $20.67 | 2,412,600 | — | — |
| 2019-11-14 | $15.87 | $20.02 | 2,593,200 | — | — |
| 2019-11-13 | $15.92 | $20.08 | 2,831,500 | — | — |
| 2019-11-12 | $16.55 | $20.87 | 2,725,200 | — | — |
| 2019-11-11 | $16.77 | $21.15 | 2,117,400 | — | — |
| 2019-11-08 | $16.99 | $21.43 | 2,328,400 | — | — |
| 2019-11-07 | $17.27 | $21.78 | 4,466,200 | — | — |
| 2019-11-06 | $16.88 | $21.29 | 2,664,000 | — | — |
| 2019-11-05 | $17.34 | $21.87 | 4,649,100 | — | — |
| 2019-11-04 | $16.38 | $20.66 | 2,640,300 | — | — |
| 2019-11-01 | $16.12 | $20.33 | 5,574,500 | — | — |
| 2019-10-31 | $15.83 | $19.97 | 3,758,000 | — | — |
| 2019-10-30 | $16.38 | $20.66 | 2,923,100 | — | — |
| 2019-10-29 | $16.97 | $21.40 | 3,170,500 | — | — |
| 2019-10-28 | $17.03 | $21.48 | 2,899,400 | — | — |
| 2019-10-25 | $16.69 | $21.05 | 3,395,700 | — | — |
| 2019-10-24 | $16.04 | $20.23 | 4,784,400 | — | — |
| 2019-10-23 | $16.89 | $21.30 | 4,495,300 | — | — |
| 2019-10-22 | $16.48 | $20.79 | 2,656,800 | — | — |
| 2019-10-21 | $16.40 | $20.68 | 1,950,900 | — | — |
| 2019-10-18 | $16.49 | $20.80 | 2,593,600 | — | — |
| 2019-10-17 | $16.37 | $20.65 | 1,917,700 | — | — |
| 2019-10-16 | $16.34 | $20.61 | 2,187,700 | — | — |
| 2019-10-15 | $16.15 | $20.37 | 2,832,500 | — | — |
| 2019-10-14 | $16.52 | $20.84 | 1,578,400 | — | — |
| 2019-10-11 | $16.76 | $21.14 | 5,873,800 | — | — |
| 2019-10-10 | $15.86 | $20.00 | 4,094,000 | — | — |
| 2019-10-09 | $14.85 | $18.73 | 2,565,800 | — | — |
| 2019-10-08 | $14.77 | $18.63 | 2,106,800 | — | — |
| 2019-10-07 | $15.25 | $19.23 | 2,031,700 | — | — |
| 2019-10-04 | $15.63 | $19.71 | 2,443,400 | — | — |
| 2019-10-03 | $15.50 | $19.55 | 5,001,800 | — | — |
| 2019-10-02 | $15.15 | $19.11 | 3,113,200 | — | — |
| 2019-10-01 | $15.42 | $19.45 | 3,291,700 | — | — |
| 2019-09-30 | $16.23 | $20.47 | 2,141,300 | — | — |
| 2019-09-27 | $16.37 | $20.65 | 3,404,800 | — | — |
| 2019-09-26 | $16.07 | $20.27 | 3,784,200 | — | — |
| 2019-09-25 | $16.49 | $20.80 | 3,358,600 | — | — |
| 2019-09-24 | $16.48 | $20.79 | 2,771,700 | — | — |
| 2019-09-23 | $17.07 | $21.53 | 2,600,300 | — | — |
| 2019-09-20 | $17.34 | $21.87 | 3,485,900 | — | — |
| 2019-09-19 | $17.75 | $22.39 | 3,984,900 | — | — |
| 2019-09-18 | $17.93 | $22.61 | 3,167,300 | — | — |
| 2019-09-17 | $18.74 | $23.64 | 2,288,900 | — | — |
| 2019-09-16 | $18.75 | $23.65 | 2,325,100 | — | — |
| 2019-09-13 | $19.10 | $24.09 | 2,753,400 | — | — |
| 2019-09-12 | $18.96 | $23.91 | 2,591,300 | — | — |
| 2019-09-11 | $18.78 | $23.64 | 2,273,000 | — | — |
| 2019-09-10 | $18.38 | $23.13 | 2,706,600 | — | — |
| 2019-09-09 | $17.87 | $22.49 | 2,238,000 | — | — |
| 2019-09-06 | $17.51 | $22.04 | 1,832,200 | — | — |
| 2019-09-05 | $17.71 | $22.29 | 1,671,000 | — | — |
| 2019-09-04 | $17.23 | $21.69 | 3,734,800 | — | — |
| 2019-09-03 | $16.83 | $21.18 | 1,455,600 | — | — |
| 2019-08-30 | $17.03 | $21.44 | 2,178,100 | — | — |
| 2019-08-29 | $16.84 | $21.20 | 1,990,800 | — | — |
| 2019-08-28 | $16.60 | $20.89 | 2,529,500 | — | — |
| 2019-08-27 | $16.54 | $20.82 | 1,894,700 | — | — |
| 2019-08-26 | $16.64 | $20.94 | 2,218,000 | — | — |
| 2019-08-23 | $16.23 | $20.43 | 2,350,900 | — | — |
| 2019-08-22 | $16.35 | $20.58 | 1,945,700 | — | — |
| 2019-08-21 | $16.39 | $20.63 | 2,076,400 | — | — |
| 2019-08-20 | $16.50 | $20.77 | 2,020,100 | — | — |
| 2019-08-19 | $16.72 | $21.05 | 2,039,100 | — | — |
| 2019-08-16 | $16.55 | $20.83 | 2,652,600 | — | — |
| 2019-08-15 | $16.62 | $20.92 | 2,616,200 | — | — |
| 2019-08-14 | $16.67 | $20.98 | 2,376,400 | — | — |
| 2019-08-13 | $17.45 | $21.96 | 3,650,900 | — | — |
| 2019-08-12 | $16.88 | $21.25 | 2,732,700 | — | — |
| 2019-08-09 | $16.84 | $21.20 | 3,608,300 | — | — |
| 2019-08-08 | $17.95 | $22.59 | 2,984,900 | — | — |
| 2019-08-07 | $17.61 | $22.17 | 3,342,400 | — | — |
| 2019-08-06 | $17.69 | $22.27 | 3,484,500 | — | — |
| 2019-08-05 | $17.91 | $22.54 | 2,737,900 | — | — |
| 2019-08-02 | $18.56 | $23.36 | 3,626,200 | — | — |
| 2019-08-01 | $19.17 | $24.13 | 4,121,200 | — | — |
| 2019-07-31 | $20.49 | $25.79 | 2,819,000 | — | — |
| 2019-07-30 | $21.07 | $26.52 | 2,919,700 | — | — |
| 2019-07-29 | $21.24 | $26.73 | 2,614,900 | — | — |
| 2019-07-26 | $21.30 | $26.81 | 2,969,200 | — | — |
| 2019-07-25 | $21.61 | $27.20 | 5,587,100 | — | — |
| 2019-07-24 | $22.82 | $28.72 | 3,960,900 | — | — |
| 2019-07-23 | $22.67 | $28.53 | 2,589,200 | — | — |
| 2019-07-22 | $22.21 | $27.96 | 2,342,500 | — | — |
| 2019-07-19 | $22.20 | $27.94 | 2,963,800 | — | — |
| 2019-07-18 | $22.01 | $27.70 | 1,950,400 | — | — |
| 2019-07-17 | $22.23 | $27.98 | 2,181,200 | — | — |
| 2019-07-16 | $22.03 | $27.73 | 2,139,400 | — | — |
| 2019-07-15 | $21.79 | $27.43 | 1,886,500 | — | — |
| 2019-07-12 | $21.68 | $27.29 | 1,815,200 | — | — |
| 2019-07-11 | $21.56 | $27.14 | 2,231,600 | — | — |
| 2019-07-10 | $21.50 | $27.06 | 1,633,600 | — | — |
| 2019-07-09 | $21.37 | $26.90 | 1,574,500 | — | — |
| 2019-07-08 | $21.72 | $27.34 | 1,823,300 | — | — |
| 2019-07-05 | $22.08 | $27.79 | 2,099,800 | — | — |
| 2019-07-03 | $22.33 | $28.11 | 2,265,400 | — | — |
| 2019-07-02 | $22.94 | $28.87 | 4,029,900 | — | — |
| 2019-07-01 | $23.02 | $28.97 | 1,834,800 | — | — |
| 2019-06-28 | $23.06 | $29.03 | 3,148,500 | — | — |
| 2019-06-27 | $22.82 | $28.72 | 2,869,000 | — | — |
| 2019-06-26 | $22.56 | $28.40 | 2,068,900 | — | — |
| 2019-06-25 | $22.75 | $28.64 | 2,647,200 | — | — |
| 2019-06-24 | $22.83 | $28.74 | 2,353,300 | — | — |
| 2019-06-21 | $22.58 | $28.42 | 2,636,000 | — | — |
| 2019-06-20 | $22.86 | $28.77 | 2,840,400 | — | — |
| 2019-06-19 | $22.53 | $28.36 | 2,664,800 | — | — |
| 2019-06-18 | $22.78 | $28.67 | 2,399,600 | — | — |
| 2019-06-17 | $21.87 | $27.53 | 1,954,600 | — | — |
| 2019-06-14 | $21.71 | $27.33 | 1,081,800 | — | — |
| 2019-06-13 | $21.81 | $27.45 | 2,064,000 | — | — |
| 2019-06-12 | $22.04 | $27.69 | 2,320,200 | — | — |
| 2019-06-11 | $22.42 | $28.17 | 3,086,200 | — | — |
| 2019-06-10 | $21.43 | $26.93 | 915,600 | — | — |
| 2019-06-07 | $21.36 | $26.84 | 1,535,000 | — | — |
| 2019-06-06 | $21.21 | $26.65 | 1,337,700 | — | — |
| 2019-06-05 | $21.25 | $26.70 | 2,011,200 | — | — |
| 2019-06-04 | $21.42 | $26.92 | 2,681,800 | — | — |
| 2019-06-03 | $20.78 | $26.11 | 2,895,900 | — | — |
| 2019-05-31 | $20.31 | $25.52 | 3,936,900 | — | — |
| 2019-05-30 | $19.78 | $24.86 | 1,737,800 | — | — |
| 2019-05-29 | $20.03 | $25.17 | 1,387,900 | — | — |
| 2019-05-28 | $20.10 | $25.26 | 2,439,300 | — | — |
| 2019-05-24 | $19.81 | $24.89 | 1,607,700 | — | — |
| 2019-05-23 | $19.61 | $24.64 | 3,286,700 | — | — |
| 2019-05-22 | $20.25 | $25.45 | 1,261,900 | — | — |
| 2019-05-21 | $20.62 | $25.91 | 2,533,700 | — | — |
| 2019-05-20 | $20.25 | $25.45 | 1,804,200 | — | — |
| 2019-05-17 | $20.42 | $25.66 | 2,992,000 | — | — |
| 2019-05-16 | $21.11 | $26.53 | 2,513,800 | — | — |
| 2019-05-15 | $21.09 | $26.50 | 2,066,600 | — | — |
| 2019-05-14 | $21.01 | $26.40 | 1,820,700 | — | — |
| 2019-05-13 | $20.87 | $26.22 | 3,810,100 | — | — |
| 2019-05-10 | $21.95 | $27.58 | 2,380,800 | — | — |
| 2019-05-09 | $21.78 | $27.37 | 1,939,300 | — | — |
| 2019-05-08 | $21.96 | $27.59 | 1,878,200 | — | — |
| 2019-05-07 | $21.90 | $27.52 | 3,017,800 | — | — |
| 2019-05-06 | $22.49 | $28.26 | 2,422,000 | — | — |
| 2019-05-03 | $22.99 | $28.89 | 2,681,700 | — | — |
| 2019-05-02 | $22.11 | $27.78 | 3,266,600 | — | — |
| 2019-05-01 | $22.38 | $28.12 | 6,635,700 | — | — |
| 2019-04-30 | $23.65 | $29.72 | 2,817,800 | — | — |
| 2019-04-29 | $23.65 | $29.72 | 1,584,700 | — | — |
| 2019-04-26 | $23.66 | $29.73 | 2,310,100 | — | — |
| 2019-04-25 | $23.00 | $28.90 | 3,692,400 | — | — |
| 2019-04-24 | $23.73 | $29.82 | 3,282,400 | — | — |
| 2019-04-23 | $24.55 | $30.85 | 5,321,500 | — | — |
| 2019-04-22 | $24.60 | $30.91 | 2,626,700 | — | — |
| 2019-04-18 | $24.83 | $31.20 | 2,089,500 | — | — |
| 2019-04-17 | $25.24 | $31.72 | 3,276,800 | — | — |
| 2019-04-16 | $24.83 | $31.20 | 3,995,000 | — | — |
| 2019-04-15 | $24.74 | $31.09 | 2,792,500 | — | — |
| 2019-04-12 | $25.21 | $31.68 | 3,553,300 | — | — |
| 2019-04-11 | $24.42 | $30.69 | 1,862,100 | — | — |
| 2019-04-10 | $24.54 | $30.84 | 1,963,600 | — | — |
| 2019-04-09 | $24.18 | $30.38 | 2,899,900 | — | — |
| 2019-04-08 | $24.75 | $31.10 | 2,890,500 | — | — |
| 2019-04-05 | $24.05 | $30.22 | 3,528,100 | — | — |
| 2019-04-04 | $23.71 | $29.79 | 5,127,400 | — | — |
| 2019-04-03 | $22.87 | $28.74 | 5,760,700 | — | — |
| 2019-04-02 | $23.56 | $29.60 | 3,727,800 | — | — |
| 2019-04-01 | $23.62 | $29.68 | 2,680,600 | — | — |
| 2019-03-29 | $23.18 | $29.13 | 1,783,300 | — | — |
| 2019-03-28 | $23.00 | $28.90 | 2,184,800 | — | — |
| 2019-03-27 | $22.95 | $28.84 | 2,342,700 | — | — |
| 2019-03-26 | $23.03 | $28.94 | 2,973,500 | — | — |
| 2019-03-25 | $22.41 | $28.16 | 2,913,100 | — | — |
| 2019-03-22 | $22.53 | $28.31 | 2,295,700 | — | — |
| 2019-03-21 | $23.28 | $29.25 | 3,121,000 | — | — |
| 2019-03-20 | $22.73 | $28.56 | 2,489,600 | — | — |
| 2019-03-19 | $22.39 | $28.13 | 2,079,100 | — | — |
| 2019-03-18 | $22.04 | $27.69 | 2,270,700 | — | — |
| 2019-03-15 | $21.55 | $27.08 | 1,594,000 | — | — |
| 2019-03-14 | $21.65 | $27.20 | 1,625,300 | — | — |
| 2019-03-13 | $22.31 | $27.99 | 1,773,800 | — | — |
| 2019-03-12 | $22.20 | $27.85 | 1,857,200 | — | — |
| 2019-03-11 | $21.72 | $27.25 | 1,267,900 | — | — |
| 2019-03-08 | $21.58 | $27.07 | 1,890,400 | — | — |
| 2019-03-07 | $22.09 | $27.71 | 2,503,900 | — | — |
| 2019-03-06 | $22.37 | $28.06 | 2,519,400 | — | — |
| 2019-03-05 | $22.13 | $27.76 | 1,559,900 | — | — |
| 2019-03-04 | $21.98 | $27.57 | 2,100,800 | — | — |
| 2019-03-01 | $21.98 | $27.57 | 3,011,800 | — | — |
| 2019-02-28 | $22.44 | $28.15 | 2,130,100 | — | — |
| 2019-02-27 | $22.87 | $28.69 | 2,189,700 | — | — |
| 2019-02-26 | $23.25 | $29.17 | 1,775,700 | — | — |
| 2019-02-25 | $23.34 | $29.28 | 2,472,000 | — | — |
| 2019-02-22 | $23.75 | $29.79 | 4,049,300 | — | — |
| 2019-02-21 | $22.65 | $28.41 | 3,757,300 | — | — |
| 2019-02-20 | $23.13 | $29.02 | 7,095,200 | — | — |
| 2019-02-19 | $22.00 | $27.60 | 2,417,300 | — | — |
| 2019-02-15 | $21.65 | $27.16 | 3,778,000 | — | — |
| 2019-02-14 | $21.54 | $27.02 | 4,146,200 | — | — |
| 2019-02-13 | $21.53 | $27.01 | 6,491,800 | — | — |
| 2019-02-12 | $22.79 | $28.59 | 3,364,600 | — | — |
| 2019-02-11 | $22.50 | $28.22 | 3,556,900 | — | — |
| 2019-02-08 | $23.09 | $28.96 | 4,882,600 | — | — |
| 2019-02-07 | $23.45 | $29.42 | 2,622,900 | — | — |
| 2019-02-06 | $23.70 | $29.73 | 1,781,300 | — | — |
| 2019-02-05 | $23.91 | $29.99 | 1,872,400 | — | — |
| 2019-02-04 | $23.68 | $29.70 | 2,264,800 | — | — |
| 2019-02-01 | $23.53 | $29.52 | 3,804,400 | — | — |
| 2019-01-31 | $24.36 | $30.56 | 2,928,300 | — | — |
| 2019-01-30 | $24.10 | $30.23 | 4,277,300 | — | — |
| 2019-01-29 | $23.30 | $29.23 | 1,828,900 | — | — |
| 2019-01-28 | $22.77 | $28.56 | 1,763,500 | — | — |
| 2019-01-25 | $22.93 | $28.76 | 4,980,900 | — | — |
| 2019-01-24 | $22.20 | $27.85 | 3,213,800 | — | — |
| 2019-01-23 | $22.04 | $27.65 | 2,918,600 | — | — |
| 2019-01-22 | $22.34 | $28.02 | 2,122,700 | — | — |
| 2019-01-18 | $23.09 | $28.96 | 3,946,000 | — | — |
| 2019-01-17 | $22.97 | $28.81 | 2,214,300 | — | — |
| 2019-01-16 | $22.62 | $28.38 | 1,684,600 | — | — |
| 2019-01-15 | $22.62 | $28.38 | 1,916,700 | — | — |
| 2019-01-14 | $22.69 | $28.46 | 1,620,900 | — | — |
| 2019-01-11 | $22.77 | $28.56 | 2,257,100 | — | — |
| 2019-01-10 | $22.80 | $28.60 | 2,788,500 | — | — |
| 2019-01-09 | $22.89 | $28.71 | 3,200,400 | — | — |
| 2019-01-08 | $22.04 | $27.65 | 3,125,500 | — | — |
| 2019-01-07 | $21.14 | $26.52 | 1,581,900 | — | — |
| 2019-01-04 | $21.00 | $26.34 | 2,953,400 | — | — |
| 2019-01-03 | $19.84 | $24.89 | 2,409,500 | — | — |
| 2019-01-02 | $21.03 | $26.38 | 2,141,900 | — | — |