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
- 1980-03-17 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 | $20.10 | $23.44 | 5,154,700 | — | — |
| 2019-12-30 | $19.43 | $22.65 | 4,534,900 | — | — |
| 2019-12-27 | $19.72 | $22.99 | 4,754,400 | — | — |
| 2019-12-26 | $19.58 | $22.83 | 4,547,200 | — | — |
| 2019-12-24 | $19.84 | $23.13 | 1,731,000 | — | — |
| 2019-12-23 | $19.92 | $23.23 | 5,726,100 | — | — |
| 2019-12-20 | $19.79 | $23.07 | 21,987,500 | — | — |
| 2019-12-19 | $19.38 | $22.60 | 6,430,500 | — | — |
| 2019-12-18 | $18.87 | $22.00 | 4,638,600 | — | — |
| 2019-12-17 | $18.83 | $21.95 | 6,859,400 | — | — |
| 2019-12-16 | $19.03 | $22.19 | 8,078,600 | — | — |
| 2019-12-13 | $19.14 | $22.32 | 5,177,900 | — | — |
| 2019-12-12 | $19.68 | $22.95 | 6,196,000 | — | — |
| 2019-12-11 | $18.81 | $21.93 | 3,224,000 | — | — |
| 2019-12-10 | $18.70 | $21.80 | 4,090,100 | — | — |
| 2019-12-09 | $19.02 | $22.18 | 7,869,500 | — | — |
| 2019-12-06 | $19.29 | $22.49 | 5,057,600 | — | — |
| 2019-12-05 | $18.90 | $22.04 | 4,667,500 | — | — |
| 2019-12-04 | $18.88 | $22.01 | 5,034,300 | — | — |
| 2019-12-03 | $18.53 | $21.60 | 4,461,500 | — | — |
| 2019-12-02 | $18.66 | $21.76 | 5,758,600 | — | — |
| 2019-11-29 | $18.78 | $21.90 | 3,866,900 | — | — |
| 2019-11-27 | $18.78 | $21.90 | 5,243,100 | — | — |
| 2019-11-26 | $18.30 | $21.34 | 7,328,600 | — | — |
| 2019-11-25 | $18.06 | $21.06 | 8,276,600 | — | — |
| 2019-11-22 | $17.34 | $20.22 | 5,236,000 | — | — |
| 2019-11-21 | $17.37 | $20.25 | 7,110,100 | — | — |
| 2019-11-20 | $17.24 | $20.10 | 7,004,800 | — | — |
| 2019-11-19 | $17.27 | $20.14 | 5,311,400 | — | — |
| 2019-11-18 | $17.23 | $20.09 | 8,967,500 | — | — |
| 2019-11-15 | $17.70 | $20.64 | 5,209,900 | — | — |
| 2019-11-14 | $17.26 | $20.12 | 7,901,100 | — | — |
| 2019-11-13 | $17.27 | $20.14 | 7,223,300 | — | — |
| 2019-11-12 | $17.53 | $20.44 | 8,484,200 | — | — |
| 2019-11-11 | $17.24 | $20.10 | 6,185,400 | — | — |
| 2019-11-08 | $17.61 | $20.53 | 6,777,300 | — | — |
| 2019-11-07 | $17.01 | $19.83 | 9,571,600 | — | — |
| 2019-11-06 | $17.17 | $20.02 | 13,599,300 | — | — |
| 2019-11-05 | $17.79 | $20.74 | 21,074,600 | — | — |
| 2019-11-04 | $19.74 | $23.02 | 6,695,600 | — | — |
| 2019-11-01 | $19.68 | $22.95 | 5,490,900 | — | — |
| 2019-10-31 | $19.15 | $22.33 | 6,156,300 | — | — |
| 2019-10-30 | $19.41 | $22.63 | 3,248,100 | — | — |
| 2019-10-29 | $19.59 | $22.84 | 6,863,100 | — | — |
| 2019-10-28 | $18.97 | $22.12 | 5,874,100 | — | — |
| 2019-10-25 | $18.70 | $21.80 | 5,436,900 | — | — |
| 2019-10-24 | $18.25 | $21.28 | 5,133,200 | — | — |
| 2019-10-23 | $18.52 | $21.59 | 4,910,300 | — | — |
| 2019-10-22 | $18.31 | $21.35 | 6,414,100 | — | — |
| 2019-10-21 | $18.15 | $21.16 | 8,331,000 | — | — |
| 2019-10-18 | $18.33 | $21.37 | 6,161,900 | — | — |
| 2019-10-17 | $18.88 | $22.01 | 3,111,800 | — | — |
| 2019-10-16 | $18.74 | $21.85 | 3,754,600 | — | — |
| 2019-10-15 | $18.83 | $21.95 | 5,232,100 | — | — |
| 2019-10-14 | $18.52 | $21.59 | 4,003,200 | — | — |
| 2019-10-11 | $18.90 | $22.04 | 4,411,200 | — | — |
| 2019-10-10 | $18.47 | $21.53 | 4,287,200 | — | — |
| 2019-10-09 | $18.43 | $21.49 | 4,779,100 | — | — |
| 2019-10-08 | $18.38 | $21.43 | 3,780,100 | — | — |
| 2019-10-07 | $18.84 | $21.97 | 3,247,200 | — | — |
| 2019-10-04 | $18.91 | $22.05 | 3,325,000 | — | — |
| 2019-10-03 | $18.83 | $21.95 | 4,197,200 | — | — |
| 2019-10-02 | $18.53 | $21.60 | 6,518,900 | — | — |
| 2019-10-01 | $18.83 | $21.95 | 5,293,900 | — | — |
| 2019-09-30 | $19.78 | $23.06 | 5,559,800 | — | — |
| 2019-09-27 | $19.29 | $22.49 | 8,576,900 | — | — |
| 2019-09-26 | $19.76 | $23.04 | 4,004,800 | — | — |
| 2019-09-25 | $20.12 | $23.46 | 3,101,900 | — | — |
| 2019-09-24 | $19.93 | $23.24 | 9,971,800 | — | — |
| 2019-09-23 | $20.86 | $24.32 | 4,809,100 | — | — |
| 2019-09-20 | $21.00 | $24.48 | 7,744,700 | — | — |
| 2019-09-19 | $21.00 | $24.48 | 4,191,100 | — | — |
| 2019-09-18 | $21.29 | $24.82 | 3,623,900 | — | — |
| 2019-09-17 | $21.43 | $24.99 | 3,610,500 | — | — |
| 2019-09-16 | $21.80 | $25.42 | 2,968,500 | — | — |
| 2019-09-13 | $21.69 | $25.29 | 5,401,400 | — | — |
| 2019-09-12 | $22.24 | $25.93 | 5,394,100 | — | — |
| 2019-09-11 | $22.53 | $26.27 | 6,653,900 | — | — |
| 2019-09-10 | $21.88 | $25.51 | 6,377,700 | — | — |
| 2019-09-09 | $21.19 | $24.71 | 5,957,800 | — | — |
| 2019-09-06 | $20.52 | $23.92 | 4,312,200 | — | — |
| 2019-09-05 | $20.22 | $23.58 | 5,043,000 | — | — |
| 2019-09-04 | $19.74 | $23.02 | 5,517,900 | — | — |
| 2019-09-03 | $19.27 | $22.47 | 6,235,000 | — | — |
| 2019-08-30 | $19.47 | $22.70 | 3,444,600 | — | — |
| 2019-08-29 | $19.90 | $23.20 | 5,856,500 | — | — |
| 2019-08-28 | $19.15 | $22.33 | 4,127,300 | — | — |
| 2019-08-27 | $18.67 | $21.77 | 5,534,500 | — | — |
| 2019-08-26 | $18.79 | $21.91 | 4,198,700 | — | — |
| 2019-08-23 | $18.34 | $21.38 | 5,126,200 | — | — |
| 2019-08-22 | $19.04 | $22.20 | 3,578,200 | — | — |
| 2019-08-21 | $19.09 | $22.26 | 3,855,800 | — | — |
| 2019-08-20 | $19.09 | $22.26 | 5,730,200 | — | — |
| 2019-08-19 | $19.19 | $22.37 | 5,653,900 | — | — |
| 2019-08-16 | $18.53 | $21.60 | 5,901,400 | — | — |
| 2019-08-15 | $17.61 | $20.53 | 6,434,900 | — | — |
| 2019-08-14 | $18.04 | $21.03 | 10,822,700 | — | — |
| 2019-08-13 | $19.72 | $22.99 | 5,424,600 | — | — |
| 2019-08-12 | $19.13 | $22.30 | 6,010,400 | — | — |
| 2019-08-09 | $19.48 | $22.71 | 6,412,500 | — | — |
| 2019-08-08 | $19.09 | $22.26 | 7,113,400 | — | — |
| 2019-08-07 | $18.49 | $21.56 | 9,715,700 | — | — |
| 2019-08-06 | $18.20 | $21.22 | 15,592,800 | — | — |
| 2019-08-05 | $19.35 | $22.56 | 8,660,800 | — | — |
| 2019-08-02 | $19.84 | $23.13 | 6,574,500 | — | — |
| 2019-08-01 | $20.32 | $23.69 | 10,840,200 | — | — |
| 2019-07-31 | $20.90 | $24.37 | 12,073,200 | — | — |
| 2019-07-30 | $21.43 | $24.99 | 18,440,600 | — | — |
| 2019-07-29 | $20.78 | $24.23 | 61,207,800 | — | — |
| 2019-07-26 | $18.46 | $21.52 | 3,602,900 | — | — |
| 2019-07-25 | $18.44 | $21.50 | 6,439,200 | — | — |
| 2019-07-24 | $18.91 | $22.05 | 7,262,200 | — | — |
| 2019-07-23 | $18.34 | $21.38 | 5,236,600 | — | — |
| 2019-07-22 | $18.05 | $21.05 | 4,202,500 | — | — |
| 2019-07-19 | $18.10 | $21.10 | 6,100,600 | — | — |
| 2019-07-18 | $17.85 | $20.81 | 7,272,800 | — | — |
| 2019-07-17 | $17.91 | $20.88 | 7,003,700 | — | — |
| 2019-07-16 | $18.43 | $21.49 | 6,043,600 | — | — |
| 2019-07-15 | $18.97 | $22.12 | 4,299,400 | — | — |
| 2019-07-12 | $19.22 | $22.41 | 3,314,100 | — | — |
| 2019-07-11 | $19.04 | $22.20 | 4,673,400 | — | — |
| 2019-07-10 | $19.13 | $22.30 | 8,275,400 | — | — |
| 2019-07-09 | $19.62 | $22.88 | 5,089,700 | — | — |
| 2019-07-08 | $19.27 | $22.47 | 5,286,200 | — | — |
| 2019-07-05 | $19.49 | $22.72 | 4,749,200 | — | — |
| 2019-07-03 | $19.68 | $22.95 | 4,133,700 | — | — |
| 2019-07-02 | $19.35 | $22.56 | 6,633,700 | — | — |
| 2019-07-01 | $19.44 | $22.67 | 6,857,100 | — | — |
| 2019-06-28 | $19.04 | $22.20 | 6,604,000 | — | — |
| 2019-06-27 | $18.97 | $22.12 | 5,708,000 | — | — |
| 2019-06-26 | $18.66 | $21.76 | 5,787,400 | — | — |
| 2019-06-25 | $18.65 | $21.74 | 10,356,300 | — | — |
| 2019-06-24 | $17.96 | $20.94 | 6,961,500 | — | — |
| 2019-06-21 | $18.32 | $21.36 | 10,868,500 | — | — |
| 2019-06-20 | $18.21 | $21.23 | 6,978,000 | — | — |
| 2019-06-19 | $18.10 | $21.10 | 8,359,600 | — | — |
| 2019-06-18 | $17.75 | $20.70 | 5,347,700 | — | — |
| 2019-06-17 | $17.27 | $20.14 | 5,107,600 | — | — |
| 2019-06-14 | $17.02 | $19.84 | 4,399,700 | — | — |
| 2019-06-13 | $17.38 | $20.26 | 3,694,300 | — | — |
| 2019-06-12 | $17.16 | $20.01 | 4,721,400 | — | — |
| 2019-06-11 | $17.51 | $20.42 | 4,933,100 | — | — |
| 2019-06-10 | $17.57 | $20.49 | 4,801,000 | — | — |
| 2019-06-07 | $17.40 | $20.29 | 6,906,000 | — | — |
| 2019-06-06 | $17.45 | $20.35 | 5,265,100 | — | — |
| 2019-06-05 | $17.77 | $20.72 | 6,843,600 | — | — |
| 2019-06-04 | $17.82 | $20.78 | 9,038,200 | — | — |
| 2019-06-03 | $17.19 | $20.04 | 8,696,900 | — | — |
| 2019-05-31 | $16.80 | $19.59 | 11,146,900 | — | — |
| 2019-05-30 | $17.21 | $20.07 | 7,451,800 | — | — |
| 2019-05-29 | $18.00 | $20.99 | 12,998,900 | — | — |
| 2019-05-28 | $17.87 | $20.84 | 17,399,900 | — | — |
| 2019-05-24 | $18.98 | $22.13 | 5,052,500 | — | — |
| 2019-05-23 | $19.17 | $22.35 | 7,282,700 | — | — |
| 2019-05-22 | $19.65 | $22.91 | 7,192,400 | — | — |
| 2019-05-21 | $19.67 | $22.93 | 7,061,900 | — | — |
| 2019-05-20 | $19.42 | $22.64 | 6,743,600 | — | — |
| 2019-05-17 | $19.64 | $22.90 | 5,354,700 | — | — |
| 2019-05-16 | $20.21 | $23.56 | 8,423,100 | — | — |
| 2019-05-15 | $20.05 | $23.38 | 9,991,900 | — | — |
| 2019-05-14 | $20.41 | $23.80 | 6,488,300 | — | — |
| 2019-05-13 | $20.08 | $23.41 | 16,383,700 | — | — |
| 2019-05-10 | $22.17 | $25.85 | 7,795,600 | — | — |
| 2019-05-09 | $22.76 | $26.54 | 14,385,000 | — | — |
| 2019-05-08 | $21.89 | $25.52 | 20,281,100 | — | — |
| 2019-05-07 | $21.53 | $25.10 | 51,179,900 | — | — |
| 2019-05-06 | $28.26 | $32.95 | 7,222,700 | — | — |
| 2019-05-03 | $28.01 | $32.66 | 4,864,700 | — | — |
| 2019-05-02 | $27.68 | $32.27 | 5,493,500 | — | — |
| 2019-05-01 | $27.07 | $31.56 | 7,177,800 | — | — |
| 2019-04-30 | $26.99 | $31.47 | 4,850,600 | — | — |
| 2019-04-29 | $27.25 | $31.77 | 4,998,800 | — | — |
| 2019-04-26 | $27.04 | $31.53 | 3,645,100 | — | — |
| 2019-04-25 | $26.68 | $31.11 | 3,710,300 | — | — |
| 2019-04-24 | $26.44 | $30.83 | 3,212,900 | — | — |
| 2019-04-23 | $26.60 | $31.01 | 5,564,900 | — | — |
| 2019-04-22 | $26.72 | $31.15 | 2,694,800 | — | — |
| 2019-04-18 | $26.85 | $31.31 | 3,806,700 | — | — |
| 2019-04-17 | $26.73 | $31.17 | 4,293,000 | — | — |
| 2019-04-16 | $27.07 | $31.56 | 3,200,400 | — | — |
| 2019-04-15 | $26.93 | $31.40 | 5,084,700 | — | — |
| 2019-04-12 | $26.97 | $31.45 | 2,987,800 | — | — |
| 2019-04-11 | $27.01 | $31.49 | 2,362,600 | — | — |
| 2019-04-10 | $27.22 | $31.74 | 3,010,400 | — | — |
| 2019-04-09 | $27.12 | $31.62 | 3,234,400 | — | — |
| 2019-04-08 | $27.77 | $32.38 | 2,298,700 | — | — |
| 2019-04-05 | $27.63 | $32.21 | 3,279,500 | — | — |
| 2019-04-04 | $27.42 | $31.97 | 4,425,600 | — | — |
| 2019-04-03 | $26.98 | $31.46 | 8,373,000 | — | — |
| 2019-04-02 | $27.61 | $32.19 | 5,482,700 | — | — |
| 2019-04-01 | $28.47 | $33.19 | 4,094,100 | — | — |
| 2019-03-29 | $28.34 | $33.04 | 4,364,000 | — | — |
| 2019-03-28 | $28.24 | $32.93 | 5,558,500 | — | — |
| 2019-03-27 | $28.25 | $32.94 | 4,802,100 | — | — |
| 2019-03-26 | $28.18 | $32.86 | 6,004,200 | — | — |
| 2019-03-25 | $28.32 | $33.02 | 6,143,800 | — | — |
| 2019-03-22 | $28.69 | $33.45 | 5,578,300 | — | — |
| 2019-03-21 | $29.25 | $34.10 | 5,119,000 | — | — |
| 2019-03-20 | $28.71 | $33.47 | 5,919,400 | — | — |
| 2019-03-19 | $28.62 | $33.37 | 6,807,300 | — | — |
| 2019-03-18 | $28.18 | $32.86 | 6,708,600 | — | — |
| 2019-03-15 | $28.09 | $32.75 | 9,702,500 | — | — |
| 2019-03-14 | $28.00 | $32.65 | 10,251,000 | — | — |
| 2019-03-13 | $27.47 | $32.03 | 7,292,800 | — | — |
| 2019-03-12 | $27.37 | $31.91 | 4,512,200 | — | — |
| 2019-03-11 | $27.16 | $31.67 | 4,653,100 | — | — |
| 2019-03-08 | $26.61 | $31.03 | 4,461,500 | — | — |
| 2019-03-07 | $26.82 | $31.27 | 4,374,600 | — | — |
| 2019-03-06 | $27.06 | $31.55 | 7,698,000 | — | — |
| 2019-03-05 | $27.39 | $31.93 | 7,548,700 | — | — |
| 2019-03-04 | $28.08 | $32.74 | 10,434,100 | — | — |
| 2019-03-01 | $27.45 | $32.00 | 8,121,800 | — | — |
| 2019-02-28 | $26.39 | $30.77 | 11,487,100 | — | — |
| 2019-02-27 | $26.01 | $30.33 | 25,114,700 | — | — |
| 2019-02-26 | $30.62 | $35.70 | 8,246,000 | — | — |
| 2019-02-25 | $30.97 | $36.11 | 4,930,100 | — | — |
| 2019-02-22 | $31.26 | $36.45 | 4,018,800 | — | — |
| 2019-02-21 | $31.06 | $36.21 | 2,727,300 | — | — |
| 2019-02-20 | $31.62 | $36.87 | 3,233,500 | — | — |
| 2019-02-19 | $32.10 | $37.43 | 2,566,300 | — | — |
| 2019-02-15 | $31.84 | $37.12 | 2,944,000 | — | — |
| 2019-02-14 | $31.52 | $36.75 | 2,987,500 | — | — |
| 2019-02-13 | $31.25 | $36.44 | 5,020,700 | — | — |
| 2019-02-12 | $31.74 | $37.01 | 3,817,500 | — | — |
| 2019-02-11 | $31.04 | $36.19 | 2,904,100 | — | — |
| 2019-02-08 | $30.47 | $35.53 | 2,512,600 | — | — |
| 2019-02-07 | $30.35 | $35.39 | 3,454,600 | — | — |
| 2019-02-06 | $30.97 | $36.11 | 2,471,200 | — | — |
| 2019-02-05 | $31.08 | $36.24 | 2,838,100 | — | — |
| 2019-02-04 | $30.83 | $35.95 | 2,964,100 | — | — |
| 2019-02-01 | $30.76 | $35.86 | 4,223,200 | — | — |
| 2019-01-31 | $29.95 | $34.92 | 9,747,700 | — | — |
| 2019-01-30 | $30.82 | $35.93 | 10,376,400 | — | — |
| 2019-01-29 | $28.77 | $33.54 | 2,735,000 | — | — |
| 2019-01-28 | $28.53 | $33.26 | 3,417,200 | — | — |
| 2019-01-25 | $29.04 | $33.86 | 6,407,100 | — | — |
| 2019-01-24 | $28.21 | $32.89 | 5,500,900 | — | — |
| 2019-01-23 | $28.06 | $32.72 | 6,422,700 | — | — |
| 2019-01-22 | $28.89 | $33.68 | 5,411,100 | — | — |
| 2019-01-18 | $29.59 | $34.50 | 3,881,000 | — | — |
| 2019-01-17 | $29.55 | $34.45 | 4,706,800 | — | — |
| 2019-01-16 | $29.26 | $34.12 | 3,088,200 | — | — |
| 2019-01-15 | $29.35 | $34.22 | 3,621,900 | — | — |
| 2019-01-14 | $29.51 | $34.41 | 2,644,100 | — | — |
| 2019-01-11 | $29.55 | $34.45 | 3,606,500 | — | — |
| 2019-01-10 | $29.11 | $33.94 | 3,228,600 | — | — |
| 2019-01-09 | $28.94 | $33.74 | 7,505,300 | — | — |
| 2019-01-08 | $29.87 | $34.83 | 5,093,300 | — | — |
| 2019-01-07 | $29.75 | $34.69 | 5,246,100 | — | — |
| 2019-01-04 | $28.84 | $33.63 | 5,373,800 | — | — |
| 2019-01-03 | $27.23 | $31.75 | 4,914,900 | — | — |
| 2019-01-02 | $27.92 | $32.55 | 3,768,200 | — | — |