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
- 1999-02-11 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 | $33.50 | $39.49 | 46,450 | — | — |
| 2019-12-30 | $32.00 | $37.72 | 46,640 | — | — |
| 2019-12-27 | $30.30 | $35.72 | 23,990 | — | — |
| 2019-12-26 | $30.50 | $35.95 | 16,460 | — | — |
| 2019-12-24 | $30.20 | $35.60 | 16,100 | — | — |
| 2019-12-23 | $29.90 | $35.25 | 76,010 | — | — |
| 2019-12-20 | $28.80 | $33.95 | 38,570 | — | — |
| 2019-12-19 | $27.80 | $32.77 | 29,940 | — | — |
| 2019-12-18 | $27.90 | $32.89 | 23,470 | — | — |
| 2019-12-17 | $28.70 | $33.83 | 89,750 | — | — |
| 2019-12-16 | $27.50 | $32.42 | 121,680 | — | — |
| 2019-12-13 | $24.10 | $28.41 | 24,550 | — | — |
| 2019-12-12 | $24.00 | $28.29 | 78,470 | — | — |
| 2019-12-11 | $24.50 | $28.88 | 69,820 | — | — |
| 2019-12-10 | $22.90 | $27.00 | 27,390 | — | — |
| 2019-12-09 | $23.20 | $27.35 | 43,890 | — | — |
| 2019-12-06 | $22.70 | $26.76 | 43,530 | — | — |
| 2019-12-05 | $22.30 | $26.29 | 29,240 | — | — |
| 2019-12-04 | $21.90 | $25.82 | 8,430 | — | — |
| 2019-12-03 | $21.90 | $25.82 | 10,110 | — | — |
| 2019-12-02 | $21.70 | $25.58 | 10,800 | — | — |
| 2019-11-29 | $21.20 | $24.99 | 6,510 | — | — |
| 2019-11-27 | $21.20 | $24.99 | 12,490 | — | — |
| 2019-11-26 | $21.00 | $24.76 | 22,670 | — | — |
| 2019-11-25 | $21.20 | $24.99 | 12,090 | — | — |
| 2019-11-22 | $20.20 | $23.81 | 3,770 | — | — |
| 2019-11-21 | $20.20 | $23.81 | 7,760 | — | — |
| 2019-11-20 | $19.60 | $23.10 | 17,080 | — | — |
| 2019-11-19 | $19.10 | $22.52 | 5,250 | — | — |
| 2019-11-18 | $18.90 | $22.28 | 13,800 | — | — |
| 2019-11-15 | $18.90 | $22.28 | 3,680 | — | — |
| 2019-11-14 | $19.20 | $22.63 | 3,620 | — | — |
| 2019-11-13 | $18.60 | $21.93 | 6,470 | — | — |
| 2019-11-12 | $19.20 | $22.63 | 5,330 | — | — |
| 2019-11-11 | $19.90 | $23.46 | 10,870 | — | — |
| 2019-11-08 | $20.10 | $23.69 | 11,880 | — | — |
| 2019-11-07 | $19.80 | $23.34 | 15,210 | — | — |
| 2019-11-06 | $20.00 | $23.58 | 11,760 | — | — |
| 2019-11-05 | $20.20 | $23.81 | 10,340 | — | — |
| 2019-11-04 | $20.40 | $24.05 | 6,640 | — | — |
| 2019-11-01 | $19.70 | $23.22 | 2,120 | — | — |
| 2019-10-31 | $19.60 | $23.10 | 3,980 | — | — |
| 2019-10-30 | $19.80 | $23.34 | 7,220 | — | — |
| 2019-10-29 | $19.50 | $22.99 | 4,420 | — | — |
| 2019-10-28 | $19.90 | $23.46 | 6,160 | — | — |
| 2019-10-25 | $20.00 | $23.58 | 18,270 | — | — |
| 2019-10-24 | $19.30 | $22.75 | 5,490 | — | — |
| 2019-10-23 | $19.80 | $23.34 | 2,330 | — | — |
| 2019-10-22 | $19.70 | $23.22 | 20,180 | — | — |
| 2019-10-21 | $20.50 | $24.17 | 37,690 | — | — |
| 2019-10-18 | $21.50 | $25.34 | 8,880 | — | — |
| 2019-10-17 | $21.20 | $24.99 | 2,270 | — | — |
| 2019-10-16 | $21.10 | $24.87 | 2,180 | — | — |
| 2019-10-15 | $21.00 | $24.76 | 3,480 | — | — |
| 2019-10-14 | $20.80 | $24.52 | 2,550 | — | — |
| 2019-10-11 | $20.70 | $24.40 | 5,630 | — | — |
| 2019-10-10 | $20.60 | $24.28 | 3,940 | — | — |
| 2019-10-09 | $21.00 | $24.76 | 990 | — | — |
| 2019-10-08 | $21.20 | $24.99 | 1,650 | — | — |
| 2019-10-07 | $21.20 | $24.99 | 3,180 | — | — |
| 2019-10-04 | $21.30 | $25.11 | 2,620 | — | — |
| 2019-10-03 | $21.30 | $25.11 | 5,910 | — | — |
| 2019-10-02 | $21.10 | $24.87 | 4,340 | — | — |
| 2019-10-01 | $21.50 | $25.34 | 6,230 | — | — |
| 2019-09-30 | $21.60 | $25.46 | 5,710 | — | — |
| 2019-09-27 | $20.90 | $24.64 | 12,070 | — | — |
| 2019-09-26 | $21.10 | $24.87 | 3,320 | — | — |
| 2019-09-25 | $20.90 | $24.64 | 10,730 | — | — |
| 2019-09-24 | $20.90 | $24.64 | 12,950 | — | — |
| 2019-09-23 | $20.30 | $23.93 | 4,700 | — | — |
| 2019-09-20 | $19.70 | $23.22 | 7,770 | — | — |
| 2019-09-19 | $18.80 | $22.16 | 16,360 | — | — |
| 2019-09-18 | $19.00 | $22.40 | 8,450 | — | — |
| 2019-09-17 | $19.00 | $22.40 | 4,540 | — | — |
| 2019-09-16 | $19.00 | $22.40 | 9,820 | — | — |
| 2019-09-13 | $19.00 | $22.40 | 7,340 | — | — |
| 2019-09-12 | $19.20 | $22.63 | 4,090 | — | — |
| 2019-09-11 | $19.00 | $22.40 | 9,330 | — | — |
| 2019-09-10 | $19.00 | $22.40 | 11,350 | — | — |
| 2019-09-09 | $19.20 | $22.63 | 7,280 | — | — |
| 2019-09-06 | $19.10 | $22.52 | 6,060 | — | — |
| 2019-09-05 | $19.00 | $22.40 | 5,330 | — | — |
| 2019-09-04 | $19.40 | $22.87 | 12,830 | — | — |
| 2019-09-03 | $19.20 | $22.63 | 5,090 | — | — |
| 2019-08-30 | $19.70 | $23.22 | 4,040 | — | — |
| 2019-08-29 | $19.80 | $23.34 | 5,400 | — | — |
| 2019-08-28 | $19.30 | $22.75 | 15,760 | — | — |
| 2019-08-27 | $18.10 | $21.34 | 12,140 | — | — |
| 2019-08-26 | $19.90 | $23.46 | 7,460 | — | — |
| 2019-08-23 | $20.00 | $23.58 | 14,420 | — | — |
| 2019-08-22 | $19.90 | $23.46 | 16,640 | — | — |
| 2019-08-21 | $20.10 | $23.69 | 23,250 | — | — |
| 2019-08-20 | $18.30 | $21.57 | 9,350 | — | — |
| 2019-08-19 | $19.40 | $22.87 | 4,800 | — | — |
| 2019-08-16 | $18.90 | $22.28 | 16,680 | — | — |
| 2019-08-15 | $19.30 | $22.75 | 11,020 | — | — |
| 2019-08-14 | $19.20 | $22.63 | 13,350 | — | — |
| 2019-08-13 | $20.30 | $23.93 | 17,460 | — | — |
| 2019-08-12 | $20.30 | $23.93 | 44,870 | — | — |
| 2019-08-09 | $19.60 | $23.10 | 37,770 | — | — |
| 2019-08-08 | $21.20 | $24.99 | 58,730 | — | — |
| 2019-08-07 | $22.80 | $26.88 | 26,720 | — | — |
| 2019-08-06 | $22.10 | $26.05 | 28,360 | — | — |
| 2019-08-05 | $22.00 | $25.93 | 16,820 | — | — |
| 2019-08-02 | $21.90 | $25.82 | 27,090 | — | — |
| 2019-08-01 | $22.40 | $26.41 | 24,380 | — | — |
| 2019-07-31 | $22.60 | $26.64 | 11,820 | — | — |
| 2019-07-30 | $22.70 | $26.76 | 25,240 | — | — |
| 2019-07-29 | $22.30 | $26.29 | 43,430 | — | — |
| 2019-07-26 | $22.80 | $26.88 | 10,920 | — | — |
| 2019-07-25 | $21.40 | $25.23 | 6,830 | — | — |
| 2019-07-24 | $21.60 | $25.46 | 9,740 | — | — |
| 2019-07-23 | $21.80 | $25.70 | 4,290 | — | — |
| 2019-07-22 | $21.50 | $25.34 | 9,660 | — | — |
| 2019-07-19 | $21.30 | $25.11 | 14,810 | — | — |
| 2019-07-18 | $21.90 | $25.82 | 58,300 | — | — |
| 2019-07-17 | $22.80 | $26.88 | 11,600 | — | — |
| 2019-07-16 | $23.40 | $27.58 | 6,120 | — | — |
| 2019-07-15 | $23.30 | $27.47 | 14,780 | — | — |
| 2019-07-12 | $23.10 | $27.23 | 41,640 | — | — |
| 2019-07-11 | $23.60 | $27.82 | 109,860 | — | — |
| 2019-07-10 | $23.20 | $27.35 | 36,350 | — | — |
| 2019-07-09 | $22.60 | $26.64 | 8,160 | — | — |
| 2019-07-08 | $22.80 | $26.88 | 30,660 | — | — |
| 2019-07-05 | $23.30 | $27.47 | 16,720 | — | — |
| 2019-07-03 | $22.30 | $26.29 | 19,970 | — | — |
| 2019-07-02 | $22.00 | $25.93 | 83,490 | — | — |
| 2019-07-01 | $21.60 | $25.46 | 13,340 | — | — |
| 2019-06-28 | $21.30 | $25.11 | 6,600 | — | — |
| 2019-06-27 | $21.20 | $24.99 | 5,300 | — | — |
| 2019-06-26 | $21.20 | $24.99 | 6,780 | — | — |
| 2019-06-25 | $21.00 | $24.76 | 9,180 | — | — |
| 2019-06-24 | $21.30 | $25.11 | 5,040 | — | — |
| 2019-06-21 | $21.40 | $25.23 | 13,040 | — | — |
| 2019-06-20 | $21.40 | $25.23 | 14,090 | — | — |
| 2019-06-19 | $20.80 | $24.52 | 11,130 | — | — |
| 2019-06-18 | $20.20 | $23.81 | 8,450 | — | — |
| 2019-06-17 | $20.50 | $24.17 | 6,460 | — | — |
| 2019-06-14 | $20.30 | $23.93 | 14,250 | — | — |
| 2019-06-13 | $20.80 | $24.52 | 16,630 | — | — |
| 2019-06-12 | $20.20 | $23.81 | 20,020 | — | — |
| 2019-06-11 | $19.40 | $22.87 | 4,710 | — | — |
| 2019-06-10 | $19.30 | $22.75 | 8,560 | — | — |
| 2019-06-07 | $19.40 | $22.87 | 8,730 | — | — |
| 2019-06-06 | $19.10 | $22.52 | 17,980 | — | — |
| 2019-06-05 | $20.00 | $23.58 | 61,010 | — | — |
| 2019-06-04 | $19.70 | $23.22 | 60,810 | — | — |
| 2019-06-03 | $17.70 | $20.87 | 32,810 | — | — |
| 2019-05-31 | $19.70 | $23.22 | 44,520 | — | — |
| 2019-05-30 | $19.80 | $23.34 | 78,710 | — | — |
| 2019-05-29 | $17.70 | $20.87 | 16,300 | — | — |
| 2019-05-28 | $18.00 | $21.22 | 28,200 | — | — |
| 2019-05-24 | $17.80 | $20.98 | 13,180 | — | — |
| 2019-05-23 | $17.20 | $20.28 | 20,040 | — | — |
| 2019-05-22 | $17.60 | $20.75 | 43,350 | — | — |
| 2019-05-21 | $16.80 | $19.80 | 18,280 | — | — |
| 2019-05-20 | $16.50 | $19.45 | 11,780 | — | — |
| 2019-05-17 | $16.40 | $19.33 | 8,790 | — | — |
| 2019-05-16 | $16.00 | $18.86 | 16,070 | — | — |
| 2019-05-15 | $15.80 | $18.63 | 31,090 | — | — |
| 2019-05-14 | $16.80 | $19.80 | 17,440 | — | — |
| 2019-05-13 | $16.00 | $18.86 | 18,170 | — | — |
| 2019-05-10 | $15.50 | $18.27 | 9,460 | — | — |
| 2019-05-09 | $15.50 | $18.27 | 15,730 | — | — |
| 2019-05-08 | $16.00 | $18.86 | 16,700 | — | — |
| 2019-05-07 | $15.40 | $18.15 | 12,450 | — | — |
| 2019-05-06 | $15.10 | $17.80 | 31,630 | — | — |
| 2019-05-03 | $14.50 | $17.09 | 4,670 | — | — |
| 2019-05-02 | $14.20 | $16.74 | 11,750 | — | — |
| 2019-05-01 | $14.10 | $16.62 | 25,660 | — | — |
| 2019-04-30 | $13.90 | $16.39 | 43,790 | — | — |
| 2019-04-29 | $13.40 | $15.80 | 17,440 | — | — |
| 2019-04-26 | $12.60 | $14.85 | 39,500 | — | — |
| 2019-04-25 | $13.60 | $16.03 | 19,960 | — | — |
| 2019-04-24 | $13.70 | $16.15 | 12,840 | — | — |
| 2019-04-23 | $14.10 | $16.62 | 13,910 | — | — |
| 2019-04-22 | $14.30 | $16.86 | 7,780 | — | — |
| 2019-04-18 | $14.10 | $16.62 | 9,970 | — | — |
| 2019-04-17 | $12.90 | $15.21 | 34,560 | — | — |
| 2019-04-16 | $14.40 | $16.98 | 3,190 | — | — |
| 2019-04-15 | $14.80 | $17.45 | 4,930 | — | — |
| 2019-04-12 | $14.20 | $16.74 | 4,990 | — | — |
| 2019-04-11 | $14.90 | $17.56 | 6,380 | — | — |
| 2019-04-10 | $14.80 | $17.45 | 13,000 | — | — |
| 2019-04-09 | $15.10 | $17.80 | 3,570 | — | — |
| 2019-04-08 | $15.30 | $18.04 | 14,830 | — | — |
| 2019-04-05 | $14.50 | $17.09 | 4,680 | — | — |
| 2019-04-04 | $14.40 | $16.98 | 3,200 | — | — |
| 2019-04-03 | $14.70 | $17.33 | 3,650 | — | — |
| 2019-04-02 | $14.90 | $17.56 | 22,460 | — | — |
| 2019-04-01 | $14.00 | $16.50 | 24,430 | — | — |
| 2019-03-29 | $14.60 | $17.21 | 8,370 | — | — |
| 2019-03-28 | $15.00 | $17.68 | 3,650 | — | — |
| 2019-03-27 | $14.90 | $17.56 | 5,360 | — | — |
| 2019-03-26 | $15.00 | $17.68 | 8,030 | — | — |
| 2019-03-25 | $15.50 | $18.27 | 5,400 | — | — |
| 2019-03-22 | $15.90 | $18.74 | 13,080 | — | — |
| 2019-03-21 | $15.90 | $18.74 | 22,640 | — | — |
| 2019-03-20 | $15.20 | $17.92 | 29,960 | — | — |
| 2019-03-19 | $15.60 | $18.39 | 86,340 | — | — |
| 2019-03-18 | $14.30 | $16.86 | 16,790 | — | — |
| 2019-03-15 | $14.90 | $17.56 | 6,970 | — | — |
| 2019-03-14 | $14.30 | $16.86 | 12,120 | — | — |
| 2019-03-13 | $14.70 | $17.33 | 19,460 | — | — |
| 2019-03-12 | $14.30 | $16.86 | 5,990 | — | — |
| 2019-03-11 | $14.00 | $16.50 | 3,940 | — | — |
| 2019-03-08 | $13.90 | $16.39 | 4,990 | — | — |
| 2019-03-07 | $14.40 | $16.98 | 6,570 | — | — |
| 2019-03-06 | $14.20 | $16.74 | 4,740 | — | — |
| 2019-03-05 | $14.80 | $17.45 | 3,600 | — | — |
| 2019-03-04 | $15.00 | $17.68 | 7,300 | — | — |
| 2019-03-01 | $14.50 | $17.09 | 13,040 | — | — |
| 2019-02-28 | $14.80 | $17.45 | 28,660 | — | — |
| 2019-02-27 | $14.00 | $16.50 | 34,940 | — | — |
| 2019-02-26 | $12.50 | $14.74 | 8,560 | — | — |
| 2019-02-25 | $12.00 | $14.15 | 49,460 | — | — |
| 2019-02-22 | $13.00 | $15.32 | 13,850 | — | — |
| 2019-02-21 | $13.60 | $16.03 | 26,050 | — | — |
| 2019-02-20 | $13.30 | $15.68 | 14,170 | — | — |
| 2019-02-19 | $13.60 | $16.03 | 7,170 | — | — |
| 2019-02-15 | $13.30 | $15.68 | 19,310 | — | — |
| 2019-02-14 | $13.70 | $16.15 | 13,740 | — | — |
| 2019-02-13 | $13.60 | $16.03 | 55,280 | — | — |
| 2019-02-12 | $14.90 | $17.56 | 19,120 | — | — |
| 2019-02-11 | $14.90 | $17.56 | 13,120 | — | — |
| 2019-02-08 | $14.90 | $17.56 | 19,660 | — | — |
| 2019-02-07 | $14.90 | $17.56 | 2,510 | — | — |
| 2019-02-06 | $14.60 | $17.21 | 6,620 | — | — |
| 2019-02-05 | $15.40 | $18.15 | 19,720 | — | — |
| 2019-02-04 | $15.70 | $18.51 | 14,970 | — | — |
| 2019-02-01 | $15.30 | $18.04 | 8,140 | — | — |
| 2019-01-31 | $15.40 | $18.15 | 7,800 | — | — |
| 2019-01-30 | $15.00 | $17.68 | 14,070 | — | — |
| 2019-01-29 | $14.60 | $17.21 | 8,880 | — | — |
| 2019-01-28 | $14.30 | $16.86 | 14,900 | — | — |
| 2019-01-25 | $14.00 | $16.50 | 6,670 | — | — |
| 2019-01-24 | $13.50 | $15.91 | 6,530 | — | — |
| 2019-01-23 | $13.50 | $15.91 | 4,440 | — | — |
| 2019-01-22 | $13.50 | $15.91 | 8,580 | — | — |
| 2019-01-18 | $13.40 | $15.80 | 6,770 | — | — |
| 2019-01-17 | $13.50 | $15.91 | 4,540 | — | — |
| 2019-01-16 | $13.90 | $16.39 | 2,980 | — | — |
| 2019-01-15 | $13.80 | $16.27 | 6,900 | — | — |
| 2019-01-14 | $13.60 | $16.03 | 5,100 | — | — |
| 2019-01-11 | $14.00 | $16.50 | 5,580 | — | — |
| 2019-01-10 | $14.40 | $16.98 | 3,110 | — | — |
| 2019-01-09 | $14.80 | $17.45 | 9,500 | — | — |
| 2019-01-08 | $15.00 | $17.68 | 8,850 | — | — |
| 2019-01-07 | $15.50 | $18.27 | 31,660 | — | — |
| 2019-01-04 | $13.50 | $15.91 | 2,000 | — | — |
| 2019-01-03 | $13.40 | $15.80 | 2,630 | — | — |
| 2019-01-02 | $14.00 | $16.50 | 6,590 | — | — |