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
- 2008-11-25 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 | $26.80 | $26.80 | 100,400 | — | — |
| 2019-12-30 | $26.70 | $26.70 | 66,600 | — | — |
| 2019-12-27 | $26.98 | $26.98 | 37,400 | — | — |
| 2019-12-26 | $27.34 | $27.34 | 34,100 | — | — |
| 2019-12-24 | $27.38 | $27.38 | 9,800 | — | — |
| 2019-12-23 | $27.35 | $27.35 | 36,500 | — | — |
| 2019-12-20 | $27.41 | $27.41 | 17,500 | — | — |
| 2019-12-19 | $27.17 | $27.17 | 20,300 | — | — |
| 2019-12-18 | $27.16 | $27.16 | 35,900 | — | — |
| 2019-12-17 | $27.02 | $27.02 | 49,400 | — | — |
| 2019-12-16 | $27.05 | $27.05 | 38,200 | — | — |
| 2019-12-13 | $27.11 | $27.11 | 46,200 | — | — |
| 2019-12-12 | $27.07 | $27.07 | 28,200 | — | — |
| 2019-12-11 | $27.04 | $27.04 | 27,800 | — | — |
| 2019-12-10 | $27.25 | $27.25 | 86,400 | — | — |
| 2019-12-09 | $27.44 | $27.44 | 7,600 | — | — |
| 2019-12-06 | $27.46 | $27.46 | 24,500 | — | — |
| 2019-12-05 | $27.25 | $27.25 | 17,100 | — | — |
| 2019-12-04 | $27.40 | $27.40 | 29,100 | — | — |
| 2019-12-03 | $27.35 | $27.35 | 14,200 | — | — |
| 2019-12-02 | $27.33 | $27.33 | 77,400 | — | — |
| 2019-11-29 | $27.68 | $27.68 | 22,500 | — | — |
| 2019-11-27 | $27.74 | $27.74 | 8,200 | — | — |
| 2019-11-26 | $27.62 | $27.62 | 644,400 | — | — |
| 2019-11-25 | $27.66 | $27.66 | 35,900 | — | — |
| 2019-11-22 | $27.60 | $27.60 | 13,000 | — | — |
| 2019-11-21 | $27.42 | $27.42 | 11,200 | — | — |
| 2019-11-20 | $27.33 | $27.33 | 17,000 | — | — |
| 2019-11-19 | $27.30 | $27.30 | 13,500 | — | — |
| 2019-11-18 | $27.31 | $27.31 | 10,400 | — | — |
| 2019-11-15 | $27.39 | $27.39 | 10,200 | — | — |
| 2019-11-14 | $27.53 | $27.53 | 17,300 | — | — |
| 2019-11-13 | $27.61 | $27.61 | 10,600 | — | — |
| 2019-11-12 | $27.61 | $27.61 | 27,400 | — | — |
| 2019-11-11 | $27.50 | $27.50 | 22,000 | — | — |
| 2019-11-08 | $27.56 | $27.56 | 30,000 | — | — |
| 2019-11-07 | $27.44 | $27.44 | 38,700 | — | — |
| 2019-11-06 | $27.30 | $27.30 | 26,000 | — | — |
| 2019-11-05 | $27.35 | $27.35 | 25,200 | — | — |
| 2019-11-04 | $27.00 | $27.00 | 64,600 | — | — |
| 2019-11-01 | $26.80 | $26.80 | 81,800 | — | — |
| 2019-10-31 | $26.92 | $26.92 | 57,800 | — | — |
| 2019-10-30 | $26.81 | $26.81 | 27,500 | — | — |
| 2019-10-29 | $27.11 | $27.11 | 21,100 | — | — |
| 2019-10-28 | $27.21 | $27.21 | 91,300 | — | — |
| 2019-10-25 | $27.23 | $27.23 | 21,600 | — | — |
| 2019-10-24 | $27.08 | $27.08 | 53,500 | — | — |
| 2019-10-23 | $26.92 | $26.92 | 14,300 | — | — |
| 2019-10-22 | $26.92 | $26.92 | 17,000 | — | — |
| 2019-10-21 | $26.82 | $26.82 | 26,200 | — | — |
| 2019-10-18 | $26.78 | $26.78 | 37,300 | — | — |
| 2019-10-17 | $26.94 | $26.94 | 118,600 | — | — |
| 2019-10-16 | $27.17 | $27.17 | 25,100 | — | — |
| 2019-10-15 | $27.40 | $27.40 | 37,500 | — | — |
| 2019-10-14 | $27.43 | $27.43 | 14,300 | — | — |
| 2019-10-11 | $27.34 | $27.34 | 129,900 | — | — |
| 2019-10-10 | $27.51 | $27.51 | 48,500 | — | — |
| 2019-10-09 | $27.62 | $27.62 | 30,500 | — | — |
| 2019-10-08 | $27.74 | $27.74 | 108,000 | — | — |
| 2019-10-07 | $27.67 | $27.67 | 63,100 | — | — |
| 2019-10-04 | $27.61 | $27.61 | 46,100 | — | — |
| 2019-10-03 | $27.67 | $27.67 | 31,500 | — | — |
| 2019-10-02 | $27.66 | $27.66 | 155,500 | — | — |
| 2019-10-01 | $27.84 | $27.84 | 201,100 | — | — |
| 2019-09-30 | $28.03 | $28.03 | 74,000 | — | — |
| 2019-09-27 | $27.80 | $27.80 | 61,600 | — | — |
| 2019-09-26 | $27.92 | $27.92 | 143,000 | — | — |
| 2019-09-25 | $27.75 | $27.75 | 50,200 | — | — |
| 2019-09-24 | $27.37 | $27.37 | 145,900 | — | — |
| 2019-09-23 | $27.48 | $27.48 | 50,600 | — | — |
| 2019-09-20 | $27.37 | $27.37 | 72,800 | — | — |
| 2019-09-19 | $27.25 | $27.25 | 81,600 | — | — |
| 2019-09-18 | $27.24 | $27.24 | 37,200 | — | — |
| 2019-09-17 | $27.08 | $27.08 | 23,700 | — | — |
| 2019-09-16 | $27.37 | $27.37 | 20,100 | — | — |
| 2019-09-13 | $27.07 | $27.07 | 27,300 | — | — |
| 2019-09-12 | $27.10 | $27.10 | 67,400 | — | — |
| 2019-09-11 | $27.36 | $27.36 | 38,400 | — | — |
| 2019-09-10 | $27.16 | $27.16 | 15,900 | — | — |
| 2019-09-09 | $27.18 | $27.18 | 21,300 | — | — |
| 2019-09-06 | $27.29 | $27.29 | 20,900 | — | — |
| 2019-09-05 | $27.22 | $27.22 | 42,800 | — | — |
| 2019-09-04 | $27.25 | $27.25 | 55,200 | — | — |
| 2019-09-03 | $27.55 | $27.55 | 215,700 | — | — |
| 2019-08-30 | $27.41 | $27.41 | 166,600 | — | — |
| 2019-08-29 | $27.11 | $27.11 | 133,500 | — | — |
| 2019-08-28 | $27.01 | $27.01 | 33,900 | — | — |
| 2019-08-27 | $26.96 | $26.96 | 33,600 | — | — |
| 2019-08-26 | $26.90 | $26.90 | 38,000 | — | — |
| 2019-08-23 | $26.70 | $26.70 | 86,700 | — | — |
| 2019-08-22 | $26.95 | $26.95 | 24,800 | — | — |
| 2019-08-21 | $26.93 | $26.93 | 18,700 | — | — |
| 2019-08-20 | $26.86 | $26.86 | 38,200 | — | — |
| 2019-08-19 | $26.95 | $26.95 | 52,300 | — | — |
| 2019-08-16 | $26.83 | $26.83 | 77,000 | — | — |
| 2019-08-15 | $26.79 | $26.79 | 95,200 | — | — |
| 2019-08-14 | $26.61 | $26.61 | 39,100 | — | — |
| 2019-08-13 | $26.46 | $26.46 | 69,600 | — | — |
| 2019-08-12 | $26.28 | $26.28 | 188,800 | — | — |
| 2019-08-09 | $26.35 | $26.35 | 196,000 | — | — |
| 2019-08-08 | $26.39 | $26.39 | 102,900 | — | — |
| 2019-08-07 | $26.32 | $26.32 | 50,200 | — | — |
| 2019-08-06 | $26.35 | $26.35 | 51,300 | — | — |
| 2019-08-05 | $26.34 | $26.34 | 86,000 | — | — |
| 2019-08-02 | $26.76 | $26.76 | 115,800 | — | — |
| 2019-08-01 | $26.84 | $26.84 | 262,200 | — | — |
| 2019-07-31 | $26.93 | $26.93 | 366,600 | — | — |
| 2019-07-30 | $26.48 | $26.48 | 37,800 | — | — |
| 2019-07-29 | $26.53 | $26.53 | 62,800 | — | — |
| 2019-07-26 | $26.63 | $26.63 | 30,000 | — | — |
| 2019-07-25 | $26.53 | $26.53 | 24,700 | — | — |
| 2019-07-24 | $26.56 | $26.56 | 52,100 | — | — |
| 2019-07-23 | $26.50 | $26.50 | 64,900 | — | — |
| 2019-07-22 | $26.19 | $26.19 | 33,800 | — | — |
| 2019-07-19 | $26.16 | $26.16 | 48,900 | — | — |
| 2019-07-18 | $25.89 | $25.89 | 18,500 | — | — |
| 2019-07-17 | $26.09 | $26.09 | 57,600 | — | — |
| 2019-07-16 | $26.16 | $26.16 | 45,200 | — | — |
| 2019-07-15 | $25.94 | $25.94 | 31,500 | — | — |
| 2019-07-12 | $25.87 | $25.87 | 49,800 | — | — |
| 2019-07-11 | $25.95 | $25.95 | 59,400 | — | — |
| 2019-07-10 | $25.95 | $25.95 | 168,800 | — | — |
| 2019-07-09 | $26.14 | $26.14 | 54,100 | — | — |
| 2019-07-08 | $26.14 | $26.14 | 102,400 | — | — |
| 2019-07-05 | $26.05 | $26.05 | 107,100 | — | — |
| 2019-07-03 | $25.77 | $25.77 | 30,600 | — | — |
| 2019-07-02 | $25.76 | $25.76 | 124,100 | — | — |
| 2019-07-01 | $25.73 | $25.73 | 162,000 | — | — |
| 2019-06-28 | $25.34 | $25.34 | 44,700 | — | — |
| 2019-06-27 | $25.37 | $25.37 | 51,900 | — | — |
| 2019-06-26 | $25.38 | $25.38 | 306,400 | — | — |
| 2019-06-25 | $25.36 | $25.36 | 103,300 | — | — |
| 2019-06-24 | $25.23 | $25.23 | 147,100 | — | — |
| 2019-06-21 | $25.31 | $25.31 | 230,800 | — | — |
| 2019-06-20 | $25.68 | $25.68 | 56,600 | — | — |
| 2019-06-19 | $25.93 | $25.93 | 61,300 | — | — |
| 2019-06-18 | $26.11 | $26.11 | 56,400 | — | — |
| 2019-06-17 | $26.01 | $26.01 | 32,500 | — | — |
| 2019-06-14 | $26.05 | $26.05 | 49,400 | — | — |
| 2019-06-13 | $25.75 | $25.75 | 32,100 | — | — |
| 2019-06-12 | $25.68 | $25.68 | 51,700 | — | — |
| 2019-06-11 | $25.51 | $25.51 | 36,600 | — | — |
| 2019-06-10 | $25.54 | $25.54 | 40,600 | — | — |
| 2019-06-07 | $25.45 | $25.45 | 98,100 | — | — |
| 2019-06-06 | $25.72 | $25.72 | 118,100 | — | — |
| 2019-06-05 | $25.94 | $25.94 | 64,300 | — | — |
| 2019-06-04 | $25.79 | $25.79 | 114,600 | — | — |
| 2019-06-03 | $25.81 | $25.81 | 254,700 | — | — |
| 2019-05-31 | $26.16 | $26.16 | 36,800 | — | — |
| 2019-05-30 | $26.33 | $26.33 | 62,000 | — | — |
| 2019-05-29 | $26.33 | $26.33 | 43,000 | — | — |
| 2019-05-28 | $26.17 | $26.17 | 94,100 | — | — |
| 2019-05-24 | $25.97 | $25.97 | 103,100 | — | — |
| 2019-05-23 | $26.09 | $26.09 | 306,100 | — | — |
| 2019-05-22 | $26.19 | $26.19 | 27,400 | — | — |
| 2019-05-21 | $26.17 | $26.17 | 55,200 | — | — |
| 2019-05-20 | $26.15 | $26.15 | 79,000 | — | — |
| 2019-05-17 | $26.10 | $26.10 | 137,900 | — | — |
| 2019-05-16 | $26.05 | $26.05 | 63,500 | — | — |
| 2019-05-15 | $25.93 | $25.93 | 86,500 | — | — |
| 2019-05-14 | $25.90 | $25.90 | 54,600 | — | — |
| 2019-05-13 | $25.78 | $25.78 | 36,100 | — | — |
| 2019-05-10 | $25.78 | $25.78 | 19,400 | — | — |
| 2019-05-09 | $25.83 | $25.83 | 72,600 | — | — |
| 2019-05-08 | $25.94 | $25.94 | 17,800 | — | — |
| 2019-05-07 | $25.96 | $25.96 | 53,200 | — | — |
| 2019-05-06 | $25.89 | $25.89 | 39,400 | — | — |
| 2019-05-03 | $25.89 | $25.89 | 88,200 | — | — |
| 2019-05-02 | $26.00 | $26.00 | 48,800 | — | — |
| 2019-05-01 | $25.89 | $25.89 | 116,000 | — | — |
| 2019-04-30 | $25.80 | $25.80 | 39,200 | — | — |
| 2019-04-29 | $25.95 | $25.95 | 24,300 | — | — |
| 2019-04-26 | $26.11 | $26.11 | 53,000 | — | — |
| 2019-04-25 | $26.15 | $26.15 | 149,800 | — | — |
| 2019-04-24 | $26.04 | $26.04 | 65,600 | — | — |
| 2019-04-23 | $25.73 | $25.73 | 54,800 | — | — |
| 2019-04-22 | $25.56 | $25.56 | 39,200 | — | — |
| 2019-04-18 | $25.70 | $25.70 | 71,100 | — | — |
| 2019-04-17 | $25.38 | $25.38 | 47,800 | — | — |
| 2019-04-16 | $25.42 | $25.42 | 86,000 | — | — |
| 2019-04-15 | $25.31 | $25.31 | 31,300 | — | — |
| 2019-04-12 | $25.34 | $25.34 | 71,300 | — | — |
| 2019-04-11 | $25.51 | $25.51 | 46,900 | — | — |
| 2019-04-10 | $25.44 | $25.44 | 37,600 | — | — |
| 2019-04-09 | $25.47 | $25.47 | 208,800 | — | — |
| 2019-04-08 | $25.48 | $25.48 | 338,800 | — | — |
| 2019-04-05 | $25.65 | $25.65 | 77,200 | — | — |
| 2019-04-04 | $25.65 | $25.65 | 22,000 | — | — |
| 2019-04-03 | $25.59 | $25.59 | 49,800 | — | — |
| 2019-04-02 | $25.76 | $25.76 | 58,700 | — | — |
| 2019-04-01 | $25.69 | $25.69 | 160,300 | — | — |
| 2019-03-29 | $25.67 | $25.67 | 74,500 | — | — |
| 2019-03-28 | $25.63 | $25.63 | 99,500 | — | — |
| 2019-03-27 | $25.56 | $25.56 | 99,600 | — | — |
| 2019-03-26 | $25.40 | $25.40 | 61,200 | — | — |
| 2019-03-25 | $25.21 | $25.21 | 62,400 | — | — |
| 2019-03-22 | $25.27 | $25.27 | 84,700 | — | — |
| 2019-03-21 | $24.97 | $24.97 | 67,300 | — | — |
| 2019-03-20 | $24.67 | $24.67 | 282,400 | — | — |
| 2019-03-19 | $24.99 | $24.99 | 85,200 | — | — |
| 2019-03-18 | $25.06 | $25.06 | 81,100 | — | — |
| 2019-03-15 | $25.14 | $25.14 | 121,300 | — | — |
| 2019-03-14 | $25.21 | $25.21 | 96,600 | — | — |
| 2019-03-13 | $25.07 | $25.07 | 249,400 | — | — |
| 2019-03-12 | $25.24 | $25.24 | 172,700 | — | — |
| 2019-03-11 | $25.47 | $25.47 | 46,100 | — | — |
| 2019-03-08 | $25.53 | $25.53 | 443,000 | — | — |
| 2019-03-07 | $25.71 | $25.71 | 230,700 | — | — |
| 2019-03-06 | $25.14 | $25.14 | 28,800 | — | — |
| 2019-03-05 | $25.16 | $25.16 | 54,500 | — | — |
| 2019-03-04 | $25.00 | $25.00 | 53,800 | — | — |
| 2019-03-01 | $24.88 | $24.88 | 50,000 | — | — |
| 2019-02-28 | $24.84 | $24.84 | 34,000 | — | — |
| 2019-02-27 | $24.84 | $24.84 | 12,800 | — | — |
| 2019-02-26 | $24.74 | $24.74 | 32,300 | — | — |
| 2019-02-25 | $24.86 | $24.86 | 31,900 | — | — |
| 2019-02-22 | $25.01 | $25.01 | 13,200 | — | — |
| 2019-02-21 | $24.98 | $24.98 | 14,200 | — | — |
| 2019-02-20 | $24.94 | $24.94 | 61,300 | — | — |
| 2019-02-19 | $24.95 | $24.95 | 70,700 | — | — |
| 2019-02-15 | $25.13 | $25.13 | 132,800 | — | — |
| 2019-02-14 | $25.14 | $25.14 | 42,900 | — | — |
| 2019-02-13 | $25.26 | $25.26 | 34,500 | — | — |
| 2019-02-12 | $24.97 | $24.97 | 47,100 | — | — |
| 2019-02-11 | $25.20 | $25.20 | 94,600 | — | — |
| 2019-02-08 | $25.00 | $25.00 | 30,300 | — | — |
| 2019-02-07 | $24.89 | $24.89 | 30,400 | — | — |
| 2019-02-06 | $24.72 | $24.72 | 45,800 | — | — |
| 2019-02-05 | $24.57 | $24.57 | 25,500 | — | — |
| 2019-02-04 | $24.48 | $24.48 | 24,700 | — | — |
| 2019-02-01 | $24.36 | $24.36 | 122,700 | — | — |
| 2019-01-31 | $24.41 | $24.41 | 80,900 | — | — |
| 2019-01-30 | $24.24 | $24.24 | 45,100 | — | — |
| 2019-01-29 | $24.45 | $24.45 | 20,600 | — | — |
| 2019-01-28 | $24.44 | $24.44 | 33,100 | — | — |
| 2019-01-25 | $24.51 | $24.51 | 136,100 | — | — |
| 2019-01-24 | $25.01 | $25.01 | 146,600 | — | — |
| 2019-01-23 | $24.65 | $24.65 | 39,700 | — | — |
| 2019-01-22 | $24.75 | $24.75 | 106,800 | — | — |
| 2019-01-18 | $24.68 | $24.68 | 179,100 | — | — |
| 2019-01-17 | $24.58 | $24.58 | 114,700 | — | — |
| 2019-01-16 | $24.57 | $24.57 | 165,800 | — | — |
| 2019-01-15 | $24.45 | $24.45 | 271,100 | — | — |
| 2019-01-14 | $24.22 | $24.22 | 36,900 | — | — |
| 2019-01-11 | $24.23 | $24.23 | 47,000 | — | — |
| 2019-01-10 | $24.13 | $24.13 | 163,400 | — | — |
| 2019-01-09 | $23.91 | $23.91 | 201,100 | — | — |
| 2019-01-08 | $24.37 | $24.37 | 51,100 | — | — |
| 2019-01-07 | $24.22 | $24.22 | 186,300 | — | — |
| 2019-01-04 | $24.50 | $24.50 | 113,000 | — | — |
| 2019-01-03 | $24.50 | $24.50 | 110,700 | — | — |
| 2019-01-02 | $24.74 | $24.74 | 129,900 | — | — |