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
- 1989-07-05 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 | $22.35 | $35.36 | 110,300 | — | — |
| 2019-12-30 | $22.02 | $34.84 | 91,000 | — | — |
| 2019-12-27 | $21.89 | $34.64 | 60,700 | — | — |
| 2019-12-26 | $22.03 | $34.86 | 42,500 | — | — |
| 2019-12-24 | $22.09 | $34.95 | 31,700 | — | — |
| 2019-12-23 | $22.02 | $34.84 | 80,900 | — | — |
| 2019-12-20 | $21.79 | $34.48 | 636,700 | — | — |
| 2019-12-19 | $22.18 | $35.09 | 95,200 | — | — |
| 2019-12-18 | $22.29 | $35.27 | 125,000 | — | — |
| 2019-12-17 | $22.53 | $35.65 | 75,700 | — | — |
| 2019-12-16 | $22.70 | $35.92 | 137,300 | — | — |
| 2019-12-13 | $23.17 | $36.66 | 73,900 | — | — |
| 2019-12-12 | $23.31 | $36.88 | 110,200 | — | — |
| 2019-12-11 | $23.08 | $36.33 | 106,500 | — | — |
| 2019-12-10 | $22.80 | $35.89 | 101,600 | — | — |
| 2019-12-09 | $22.51 | $35.43 | 89,900 | — | — |
| 2019-12-06 | $22.38 | $35.23 | 122,900 | — | — |
| 2019-12-05 | $21.52 | $33.87 | 71,500 | — | — |
| 2019-12-04 | $21.50 | $33.84 | 84,200 | — | — |
| 2019-12-03 | $21.25 | $33.45 | 69,800 | — | — |
| 2019-12-02 | $21.51 | $33.86 | 73,100 | — | — |
| 2019-11-29 | $21.53 | $33.89 | 22,100 | — | — |
| 2019-11-27 | $21.74 | $34.22 | 50,700 | — | — |
| 2019-11-26 | $21.70 | $34.16 | 55,900 | — | — |
| 2019-11-25 | $21.59 | $33.98 | 74,400 | — | — |
| 2019-11-22 | $21.14 | $33.28 | 63,800 | — | — |
| 2019-11-21 | $21.19 | $33.35 | 68,600 | — | — |
| 2019-11-20 | $21.41 | $33.70 | 110,600 | — | — |
| 2019-11-19 | $21.59 | $33.98 | 84,900 | — | — |
| 2019-11-18 | $21.53 | $33.89 | 55,100 | — | — |
| 2019-11-15 | $21.99 | $34.61 | 79,400 | — | — |
| 2019-11-14 | $22.30 | $35.10 | 76,800 | — | — |
| 2019-11-13 | $22.39 | $35.24 | 195,600 | — | — |
| 2019-11-12 | $22.24 | $35.01 | 88,100 | — | — |
| 2019-11-11 | $21.99 | $34.61 | 54,700 | — | — |
| 2019-11-08 | $21.93 | $34.52 | 70,800 | — | — |
| 2019-11-07 | $21.53 | $33.89 | 87,200 | — | — |
| 2019-11-06 | $20.61 | $32.44 | 128,800 | — | — |
| 2019-11-05 | $20.60 | $32.43 | 65,600 | — | — |
| 2019-11-04 | $20.33 | $32.00 | 69,400 | — | — |
| 2019-11-01 | $20.20 | $31.80 | 55,900 | — | — |
| 2019-10-31 | $19.88 | $31.29 | 76,600 | — | — |
| 2019-10-30 | $20.01 | $31.50 | 82,800 | — | — |
| 2019-10-29 | $20.35 | $32.03 | 68,400 | — | — |
| 2019-10-28 | $20.03 | $31.53 | 61,500 | — | — |
| 2019-10-25 | $19.63 | $30.90 | 52,600 | — | — |
| 2019-10-24 | $19.35 | $30.46 | 73,700 | — | — |
| 2019-10-23 | $19.69 | $30.99 | 36,600 | — | — |
| 2019-10-22 | $19.68 | $30.98 | 48,500 | — | — |
| 2019-10-21 | $19.69 | $30.99 | 75,200 | — | — |
| 2019-10-18 | $19.51 | $30.71 | 59,100 | — | — |
| 2019-10-17 | $19.63 | $30.90 | 95,400 | — | — |
| 2019-10-16 | $19.39 | $30.52 | 54,700 | — | — |
| 2019-10-15 | $19.39 | $30.52 | 51,300 | — | — |
| 2019-10-14 | $19.47 | $30.65 | 55,300 | — | — |
| 2019-10-11 | $19.42 | $30.57 | 69,800 | — | — |
| 2019-10-10 | $18.97 | $29.86 | 56,500 | — | — |
| 2019-10-09 | $18.96 | $29.84 | 69,900 | — | — |
| 2019-10-08 | $18.85 | $29.67 | 65,900 | — | — |
| 2019-10-07 | $19.14 | $30.13 | 59,100 | — | — |
| 2019-10-04 | $19.13 | $30.11 | 82,500 | — | — |
| 2019-10-03 | $18.74 | $29.50 | 66,700 | — | — |
| 2019-10-02 | $18.93 | $29.80 | 85,500 | — | — |
| 2019-10-01 | $19.02 | $29.94 | 129,500 | — | — |
| 2019-09-30 | $19.52 | $30.73 | 74,000 | — | — |
| 2019-09-27 | $19.63 | $30.90 | 74,900 | — | — |
| 2019-09-26 | $19.40 | $30.54 | 70,900 | — | — |
| 2019-09-25 | $19.59 | $30.84 | 101,800 | — | — |
| 2019-09-24 | $18.81 | $29.61 | 209,800 | — | — |
| 2019-09-23 | $19.01 | $29.92 | 109,500 | — | — |
| 2019-09-20 | $18.68 | $29.40 | 547,900 | — | — |
| 2019-09-19 | $19.21 | $30.24 | 100,500 | — | — |
| 2019-09-18 | $19.40 | $30.54 | 222,500 | — | — |
| 2019-09-17 | $19.78 | $31.13 | 59,100 | — | — |
| 2019-09-16 | $19.76 | $31.10 | 95,200 | — | — |
| 2019-09-13 | $19.73 | $31.06 | 72,700 | — | — |
| 2019-09-12 | $19.43 | $30.58 | 91,100 | — | — |
| 2019-09-11 | $19.38 | $30.32 | 92,200 | — | — |
| 2019-09-10 | $18.52 | $28.97 | 92,100 | — | — |
| 2019-09-09 | $18.00 | $28.16 | 75,200 | — | — |
| 2019-09-06 | $17.82 | $27.88 | 47,300 | — | — |
| 2019-09-05 | $17.72 | $27.72 | 48,800 | — | — |
| 2019-09-04 | $17.19 | $26.89 | 41,100 | — | — |
| 2019-09-03 | $16.98 | $26.56 | 192,000 | — | — |
| 2019-08-30 | $17.29 | $27.05 | 48,700 | — | — |
| 2019-08-29 | $17.40 | $27.22 | 36,800 | — | — |
| 2019-08-28 | $17.20 | $26.91 | 41,400 | — | — |
| 2019-08-27 | $16.97 | $26.55 | 54,900 | — | — |
| 2019-08-26 | $17.18 | $26.87 | 46,700 | — | — |
| 2019-08-23 | $17.06 | $26.69 | 82,600 | — | — |
| 2019-08-22 | $17.65 | $27.61 | 58,300 | — | — |
| 2019-08-21 | $18.14 | $28.38 | 75,900 | — | — |
| 2019-08-20 | $18.06 | $28.25 | 80,600 | — | — |
| 2019-08-19 | $18.35 | $28.71 | 68,900 | — | — |
| 2019-08-16 | $18.00 | $28.16 | 64,000 | — | — |
| 2019-08-15 | $17.48 | $27.34 | 69,700 | — | — |
| 2019-08-14 | $17.58 | $27.50 | 126,600 | — | — |
| 2019-08-13 | $18.19 | $28.45 | 103,800 | — | — |
| 2019-08-12 | $18.00 | $28.16 | 91,000 | — | — |
| 2019-08-09 | $17.07 | $26.70 | 137,000 | — | — |
| 2019-08-08 | $16.44 | $25.72 | 146,400 | — | — |
| 2019-08-07 | $15.87 | $24.83 | 51,600 | — | — |
| 2019-08-06 | $15.77 | $24.67 | 178,700 | — | — |
| 2019-08-05 | $15.86 | $24.81 | 119,600 | — | — |
| 2019-08-02 | $16.03 | $25.08 | 72,500 | — | — |
| 2019-08-01 | $16.31 | $25.51 | 81,600 | — | — |
| 2019-07-31 | $16.67 | $26.08 | 117,500 | — | — |
| 2019-07-30 | $16.84 | $26.34 | 92,800 | — | — |
| 2019-07-29 | $16.74 | $26.19 | 61,400 | — | — |
| 2019-07-26 | $16.98 | $26.56 | 68,200 | — | — |
| 2019-07-25 | $16.85 | $26.36 | 76,400 | — | — |
| 2019-07-24 | $16.88 | $26.41 | 144,400 | — | — |
| 2019-07-23 | $16.75 | $26.20 | 49,100 | — | — |
| 2019-07-22 | $16.52 | $25.84 | 80,100 | — | — |
| 2019-07-19 | $16.61 | $25.98 | 85,700 | — | — |
| 2019-07-18 | $16.73 | $26.17 | 67,700 | — | — |
| 2019-07-17 | $16.68 | $26.09 | 97,700 | — | — |
| 2019-07-16 | $16.88 | $26.41 | 82,500 | — | — |
| 2019-07-15 | $16.51 | $25.83 | 173,200 | — | — |
| 2019-07-12 | $16.95 | $26.51 | 105,800 | — | — |
| 2019-07-11 | $16.62 | $26.00 | 104,600 | — | — |
| 2019-07-10 | $16.91 | $26.45 | 82,200 | — | — |
| 2019-07-09 | $16.70 | $26.12 | 82,200 | — | — |
| 2019-07-08 | $16.70 | $26.12 | 64,900 | — | — |
| 2019-07-05 | $16.70 | $26.12 | 47,800 | — | — |
| 2019-07-03 | $16.58 | $25.94 | 33,900 | — | — |
| 2019-07-02 | $16.42 | $25.69 | 41,000 | — | — |
| 2019-07-01 | $16.77 | $26.23 | 82,100 | — | — |
| 2019-06-28 | $16.62 | $26.00 | 175,100 | — | — |
| 2019-06-27 | $16.39 | $25.64 | 78,000 | — | — |
| 2019-06-26 | $16.05 | $25.11 | 73,800 | — | — |
| 2019-06-25 | $15.88 | $24.84 | 76,200 | — | — |
| 2019-06-24 | $16.20 | $25.34 | 82,800 | — | — |
| 2019-06-21 | $16.41 | $25.67 | 135,800 | — | — |
| 2019-06-20 | $16.77 | $26.23 | 121,500 | — | — |
| 2019-06-19 | $16.20 | $25.34 | 82,500 | — | — |
| 2019-06-18 | $16.19 | $25.33 | 119,900 | — | — |
| 2019-06-17 | $15.98 | $25.00 | 107,100 | — | — |
| 2019-06-14 | $15.97 | $24.98 | 112,600 | — | — |
| 2019-06-13 | $16.26 | $25.44 | 102,600 | — | — |
| 2019-06-12 | $16.34 | $25.39 | 56,800 | — | — |
| 2019-06-11 | $16.25 | $25.25 | 78,900 | — | — |
| 2019-06-10 | $16.41 | $25.50 | 90,900 | — | — |
| 2019-06-07 | $16.35 | $25.40 | 53,400 | — | — |
| 2019-06-06 | $16.06 | $24.95 | 98,100 | — | — |
| 2019-06-05 | $16.22 | $25.20 | 63,300 | — | — |
| 2019-06-04 | $16.46 | $25.58 | 67,000 | — | — |
| 2019-06-03 | $16.05 | $24.94 | 92,500 | — | — |
| 2019-05-31 | $15.59 | $24.22 | 94,100 | — | — |
| 2019-05-30 | $15.83 | $24.60 | 78,400 | — | — |
| 2019-05-29 | $15.82 | $24.58 | 126,700 | — | — |
| 2019-05-28 | $15.76 | $24.49 | 118,300 | — | — |
| 2019-05-24 | $15.85 | $24.63 | 62,700 | — | — |
| 2019-05-23 | $15.87 | $24.66 | 107,200 | — | — |
| 2019-05-22 | $16.28 | $25.30 | 82,000 | — | — |
| 2019-05-21 | $16.22 | $25.20 | 87,500 | — | — |
| 2019-05-20 | $16.01 | $24.88 | 86,500 | — | — |
| 2019-05-17 | $16.18 | $25.14 | 82,600 | — | — |
| 2019-05-16 | $16.55 | $25.71 | 106,300 | — | — |
| 2019-05-15 | $16.84 | $26.17 | 99,200 | — | — |
| 2019-05-14 | $16.62 | $25.82 | 62,900 | — | — |
| 2019-05-13 | $16.67 | $25.90 | 129,000 | — | — |
| 2019-05-10 | $17.18 | $26.69 | 84,400 | — | — |
| 2019-05-09 | $17.29 | $26.86 | 88,700 | — | — |
| 2019-05-08 | $17.39 | $27.02 | 85,400 | — | — |
| 2019-05-07 | $17.69 | $27.49 | 89,500 | — | — |
| 2019-05-06 | $17.76 | $27.60 | 59,000 | — | — |
| 2019-05-03 | $18.14 | $28.19 | 63,200 | — | — |
| 2019-05-02 | $17.52 | $27.22 | 76,800 | — | — |
| 2019-05-01 | $17.54 | $27.25 | 372,700 | — | — |
| 2019-04-30 | $18.02 | $28.00 | 148,200 | — | — |
| 2019-04-29 | $18.43 | $28.64 | 109,400 | — | — |
| 2019-04-26 | $17.99 | $27.95 | 54,300 | — | — |
| 2019-04-25 | $17.85 | $27.73 | 78,100 | — | — |
| 2019-04-24 | $18.21 | $28.29 | 62,900 | — | — |
| 2019-04-23 | $18.19 | $28.26 | 103,400 | — | — |
| 2019-04-22 | $17.86 | $27.75 | 45,600 | — | — |
| 2019-04-18 | $18.10 | $28.12 | 47,200 | — | — |
| 2019-04-17 | $18.20 | $28.28 | 59,100 | — | — |
| 2019-04-16 | $18.22 | $28.31 | 48,100 | — | — |
| 2019-04-15 | $18.09 | $28.11 | 51,900 | — | — |
| 2019-04-12 | $18.13 | $28.17 | 72,500 | — | — |
| 2019-04-11 | $18.09 | $28.11 | 108,600 | — | — |
| 2019-04-10 | $17.57 | $27.30 | 94,500 | — | — |
| 2019-04-09 | $17.13 | $26.62 | 56,000 | — | — |
| 2019-04-08 | $17.67 | $27.46 | 55,600 | — | — |
| 2019-04-05 | $17.55 | $27.27 | 69,800 | — | — |
| 2019-04-04 | $17.17 | $26.68 | 60,600 | — | — |
| 2019-04-03 | $16.91 | $26.27 | 81,200 | — | — |
| 2019-04-02 | $16.77 | $26.06 | 102,900 | — | — |
| 2019-04-01 | $17.06 | $26.51 | 219,800 | — | — |
| 2019-03-29 | $16.14 | $25.08 | 422,500 | — | — |
| 2019-03-28 | $16.53 | $25.68 | 121,000 | — | — |
| 2019-03-27 | $16.36 | $25.42 | 241,100 | — | — |
| 2019-03-26 | $16.96 | $26.35 | 74,900 | — | — |
| 2019-03-25 | $17.16 | $26.66 | 79,900 | — | — |
| 2019-03-22 | $17.06 | $26.51 | 138,300 | — | — |
| 2019-03-21 | $18.48 | $28.71 | 104,400 | — | — |
| 2019-03-20 | $18.75 | $29.13 | 201,800 | — | — |
| 2019-03-19 | $19.03 | $29.57 | 283,200 | — | — |
| 2019-03-18 | $16.97 | $26.37 | 128,900 | — | — |
| 2019-03-15 | $16.37 | $25.44 | 212,300 | — | — |
| 2019-03-14 | $16.60 | $25.79 | 55,200 | — | — |
| 2019-03-13 | $16.96 | $26.18 | 77,000 | — | — |
| 2019-03-12 | $17.09 | $26.38 | 64,300 | — | — |
| 2019-03-11 | $17.21 | $26.57 | 90,700 | — | — |
| 2019-03-08 | $16.74 | $25.84 | 62,300 | — | — |
| 2019-03-07 | $16.98 | $26.21 | 116,100 | — | — |
| 2019-03-06 | $17.35 | $26.78 | 98,200 | — | — |
| 2019-03-05 | $17.39 | $26.84 | 51,500 | — | — |
| 2019-03-04 | $17.55 | $27.09 | 120,300 | — | — |
| 2019-03-01 | $17.24 | $26.61 | 95,200 | — | — |
| 2019-02-28 | $17.42 | $26.89 | 69,800 | — | — |
| 2019-02-27 | $17.20 | $26.55 | 93,500 | — | — |
| 2019-02-26 | $17.20 | $26.55 | 76,400 | — | — |
| 2019-02-25 | $17.44 | $26.92 | 79,200 | — | — |
| 2019-02-22 | $17.82 | $27.51 | 61,600 | — | — |
| 2019-02-21 | $17.73 | $27.37 | 103,900 | — | — |
| 2019-02-20 | $18.64 | $28.77 | 120,500 | — | — |
| 2019-02-19 | $18.13 | $27.99 | 111,200 | — | — |
| 2019-02-15 | $17.44 | $26.92 | 88,000 | — | — |
| 2019-02-14 | $16.97 | $26.20 | 79,500 | — | — |
| 2019-02-13 | $16.84 | $26.00 | 41,800 | — | — |
| 2019-02-12 | $17.15 | $26.47 | 74,800 | — | — |
| 2019-02-11 | $16.70 | $25.78 | 97,300 | — | — |
| 2019-02-08 | $16.24 | $25.07 | 67,700 | — | — |
| 2019-02-07 | $15.87 | $24.50 | 80,400 | — | — |
| 2019-02-06 | $16.34 | $25.22 | 40,400 | — | — |
| 2019-02-05 | $16.68 | $25.75 | 52,700 | — | — |
| 2019-02-04 | $16.48 | $25.44 | 60,600 | — | — |
| 2019-02-01 | $16.32 | $25.19 | 63,800 | — | — |
| 2019-01-31 | $16.31 | $25.18 | 62,900 | — | — |
| 2019-01-30 | $16.43 | $25.36 | 51,000 | — | — |
| 2019-01-29 | $16.36 | $25.25 | 48,900 | — | — |
| 2019-01-28 | $16.25 | $25.09 | 35,500 | — | — |
| 2019-01-25 | $16.73 | $25.83 | 37,400 | — | — |
| 2019-01-24 | $16.37 | $25.27 | 44,500 | — | — |
| 2019-01-23 | $16.41 | $25.33 | 42,300 | — | — |
| 2019-01-22 | $16.56 | $25.56 | 69,200 | — | — |
| 2019-01-18 | $16.96 | $26.18 | 53,800 | — | — |
| 2019-01-17 | $16.79 | $25.92 | 84,500 | — | — |
| 2019-01-16 | $16.79 | $25.92 | 68,100 | — | — |
| 2019-01-15 | $16.33 | $25.21 | 44,200 | — | — |
| 2019-01-14 | $16.57 | $25.58 | 55,700 | — | — |
| 2019-01-11 | $16.76 | $25.87 | 56,400 | — | — |
| 2019-01-10 | $16.86 | $26.03 | 60,300 | — | — |
| 2019-01-09 | $16.76 | $25.87 | 58,400 | — | — |
| 2019-01-08 | $16.65 | $25.70 | 55,700 | — | — |
| 2019-01-07 | $16.49 | $25.46 | 61,200 | — | — |
| 2019-01-04 | $16.45 | $25.39 | 98,600 | — | — |
| 2019-01-03 | $15.69 | $24.22 | 79,600 | — | — |
| 2019-01-02 | $16.22 | $25.04 | 104,600 | — | — |