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
- 2018-06-26 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 | $30.28 | $30.28 | 689,950 | — | — |
| 2019-12-30 | $30.24 | $30.24 | 229,600 | — | — |
| 2019-12-27 | $30.14 | $30.14 | 131,100 | — | — |
| 2019-12-26 | $30.16 | $30.16 | 357,400 | — | — |
| 2019-12-24 | $29.92 | $29.92 | 242,150 | — | — |
| 2019-12-23 | $29.62 | $29.62 | 132,750 | — | — |
| 2019-12-20 | $29.48 | $29.48 | 179,050 | — | — |
| 2019-12-19 | $29.51 | $29.51 | 243,400 | — | — |
| 2019-12-18 | $29.42 | $29.42 | 223,550 | — | — |
| 2019-12-17 | $29.44 | $29.44 | 209,400 | — | — |
| 2019-12-16 | $29.44 | $29.44 | 187,150 | — | — |
| 2019-12-13 | $29.46 | $29.46 | 276,300 | — | — |
| 2019-12-12 | $29.32 | $29.32 | 1,050,100 | — | — |
| 2019-12-11 | $29.44 | $29.44 | 207,450 | — | — |
| 2019-12-10 | $29.22 | $29.22 | 2,818,150 | — | — |
| 2019-12-09 | $29.14 | $29.14 | 278,000 | — | — |
| 2019-12-06 | $29.14 | $29.14 | 592,200 | — | — |
| 2019-12-05 | $29.46 | $29.46 | 783,200 | — | — |
| 2019-12-04 | $29.42 | $29.42 | 864,450 | — | — |
| 2019-12-03 | $29.48 | $29.48 | 586,900 | — | — |
| 2019-12-02 | $29.20 | $29.20 | 781,900 | — | — |
| 2019-11-29 | $29.22 | $29.22 | 240,550 | — | — |
| 2019-11-27 | $29.02 | $29.02 | 237,100 | — | — |
| 2019-11-26 | $29.18 | $29.18 | 472,750 | — | — |
| 2019-11-25 | $29.02 | $29.02 | 254,100 | — | — |
| 2019-11-22 | $29.18 | $29.18 | 536,550 | — | — |
| 2019-11-21 | $29.24 | $29.24 | 390,700 | — | — |
| 2019-11-20 | $29.40 | $29.40 | 803,300 | — | — |
| 2019-11-19 | $29.36 | $29.36 | 615,850 | — | — |
| 2019-11-18 | $29.38 | $29.38 | 372,500 | — | — |
| 2019-11-15 | $29.28 | $29.28 | 185,400 | — | — |
| 2019-11-14 | $29.34 | $29.34 | 387,400 | — | — |
| 2019-11-13 | $29.22 | $29.22 | 497,950 | — | — |
| 2019-11-12 | $29.10 | $29.10 | 289,150 | — | — |
| 2019-11-11 | $29.02 | $29.02 | 438,400 | — | — |
| 2019-11-08 | $29.10 | $29.10 | 829,400 | — | — |
| 2019-11-07 | $29.28 | $29.28 | 1,036,800 | — | — |
| 2019-11-06 | $29.76 | $29.76 | 429,800 | — | — |
| 2019-11-05 | $29.62 | $29.62 | 587,900 | — | — |
| 2019-11-04 | $30.08 | $30.08 | 624,650 | — | — |
| 2019-11-01 | $30.18 | $30.18 | 498,750 | — | — |
| 2019-10-31 | $30.18 | $30.18 | 511,700 | — | — |
| 2019-10-30 | $29.86 | $29.86 | 1,331,900 | — | — |
| 2019-10-29 | $29.70 | $29.70 | 378,550 | — | — |
| 2019-10-28 | $29.80 | $29.80 | 364,200 | — | — |
| 2019-10-25 | $30.02 | $30.02 | 387,400 | — | — |
| 2019-10-24 | $29.96 | $29.96 | 473,100 | — | — |
| 2019-10-23 | $29.78 | $29.78 | 518,000 | — | — |
| 2019-10-22 | $29.70 | $29.70 | 353,350 | — | — |
| 2019-10-21 | $29.60 | $29.60 | 350,650 | — | — |
| 2019-10-18 | $29.76 | $29.76 | 360,900 | — | — |
| 2019-10-17 | $29.76 | $29.76 | 602,000 | — | — |
| 2019-10-16 | $29.74 | $29.74 | 445,000 | — | — |
| 2019-10-15 | $29.54 | $29.54 | 353,450 | — | — |
| 2019-10-14 | $29.78 | $29.78 | 274,200 | — | — |
| 2019-10-11 | $29.64 | $29.64 | 906,150 | — | — |
| 2019-10-10 | $29.82 | $29.82 | 480,250 | — | — |
| 2019-10-09 | $30.08 | $30.08 | 400,700 | — | — |
| 2019-10-08 | $30.04 | $30.04 | 763,500 | — | — |
| 2019-10-07 | $29.80 | $29.80 | 461,650 | — | — |
| 2019-10-04 | $30.04 | $30.04 | 638,800 | — | — |
| 2019-10-03 | $30.04 | $30.04 | 700,700 | — | — |
| 2019-10-02 | $29.90 | $29.90 | 845,150 | — | — |
| 2019-10-01 | $29.54 | $29.54 | 1,295,200 | — | — |
| 2019-09-30 | $29.40 | $29.40 | 1,294,400 | — | — |
| 2019-09-27 | $29.88 | $29.88 | 728,850 | — | — |
| 2019-09-26 | $30.04 | $30.04 | 703,300 | — | — |
| 2019-09-25 | $30.04 | $30.04 | 510,050 | — | — |
| 2019-09-24 | $30.60 | $30.60 | 812,850 | — | — |
| 2019-09-23 | $30.42 | $30.42 | 445,800 | — | — |
| 2019-09-20 | $30.26 | $30.26 | 1,298,050 | — | — |
| 2019-09-19 | $29.92 | $29.92 | 690,400 | — | — |
| 2019-09-18 | $29.78 | $29.78 | 789,200 | — | — |
| 2019-09-17 | $30.00 | $30.00 | 269,050 | — | — |
| 2019-09-16 | $29.92 | $29.92 | 382,350 | — | — |
| 2019-09-13 | $29.68 | $29.68 | 476,850 | — | — |
| 2019-09-12 | $29.92 | $29.92 | 681,450 | — | — |
| 2019-09-11 | $29.86 | $29.86 | 311,100 | — | — |
| 2019-09-10 | $29.66 | $29.66 | 409,500 | — | — |
| 2019-09-09 | $29.94 | $29.94 | 217,150 | — | — |
| 2019-09-06 | $30.04 | $30.04 | 724,100 | — | — |
| 2019-09-05 | $30.32 | $30.32 | 1,074,500 | — | — |
| 2019-09-04 | $31.02 | $31.02 | 958,000 | — | — |
| 2019-09-03 | $30.86 | $30.86 | 850,750 | — | — |
| 2019-08-30 | $30.40 | $30.40 | 715,950 | — | — |
| 2019-08-29 | $30.52 | $30.52 | 787,400 | — | — |
| 2019-08-28 | $30.72 | $30.72 | 499,550 | — | — |
| 2019-08-27 | $30.78 | $30.78 | 618,600 | — | — |
| 2019-08-26 | $30.50 | $30.50 | 463,950 | — | — |
| 2019-08-23 | $30.52 | $30.52 | 665,100 | — | — |
| 2019-08-22 | $29.92 | $29.92 | 351,250 | — | — |
| 2019-08-21 | $30.00 | $30.00 | 288,000 | — | — |
| 2019-08-20 | $30.10 | $30.10 | 529,650 | — | — |
| 2019-08-19 | $29.86 | $29.86 | 484,700 | — | — |
| 2019-08-16 | $30.22 | $30.22 | 502,100 | — | — |
| 2019-08-15 | $30.40 | $30.40 | 788,700 | — | — |
| 2019-08-14 | $30.24 | $30.24 | 1,280,950 | — | — |
| 2019-08-13 | $30.00 | $30.00 | 1,966,550 | — | — |
| 2019-08-12 | $30.16 | $30.16 | 619,800 | — | — |
| 2019-08-09 | $29.90 | $29.90 | 401,750 | — | — |
| 2019-08-08 | $30.00 | $30.00 | 645,300 | — | — |
| 2019-08-07 | $29.84 | $29.84 | 3,964,350 | — | — |
| 2019-08-06 | $29.40 | $29.40 | 447,800 | — | — |
| 2019-08-05 | $29.18 | $29.18 | 789,650 | — | — |
| 2019-08-02 | $28.76 | $28.76 | 785,250 | — | — |
| 2019-08-01 | $28.86 | $28.86 | 692,150 | — | — |
| 2019-07-31 | $28.20 | $28.20 | 729,500 | — | — |
| 2019-07-30 | $28.56 | $28.56 | 662,850 | — | — |
| 2019-07-29 | $28.48 | $28.48 | 437,750 | — | — |
| 2019-07-26 | $28.30 | $28.30 | 254,250 | — | — |
| 2019-07-25 | $28.24 | $28.24 | 434,700 | — | — |
| 2019-07-24 | $28.42 | $28.42 | 384,150 | — | — |
| 2019-07-23 | $28.28 | $28.28 | 493,650 | — | — |
| 2019-07-22 | $28.44 | $28.44 | 642,600 | — | — |
| 2019-07-19 | $28.46 | $28.46 | 872,100 | — | — |
| 2019-07-18 | $28.86 | $28.86 | 1,101,950 | — | — |
| 2019-07-17 | $28.47 | $28.47 | 691,350 | — | — |
| 2019-07-16 | $28.04 | $28.04 | 331,150 | — | — |
| 2019-07-15 | $28.24 | $28.24 | 326,750 | — | — |
| 2019-07-12 | $28.24 | $28.24 | 424,550 | — | — |
| 2019-07-11 | $28.08 | $28.08 | 693,050 | — | — |
| 2019-07-10 | $28.30 | $28.30 | 926,400 | — | — |
| 2019-07-09 | $27.89 | $27.89 | 291,850 | — | — |
| 2019-07-08 | $27.80 | $27.80 | 274,150 | — | — |
| 2019-07-05 | $27.98 | $27.98 | 368,050 | — | — |
| 2019-07-03 | $28.30 | $28.30 | 261,350 | — | — |
| 2019-07-02 | $28.24 | $28.24 | 937,100 | — | — |
| 2019-07-01 | $27.62 | $27.62 | 791,400 | — | — |
| 2019-06-28 | $28.18 | $28.18 | 295,950 | — | — |
| 2019-06-27 | $28.12 | $28.12 | 371,300 | — | — |
| 2019-06-26 | $28.14 | $28.14 | 732,500 | — | — |
| 2019-06-25 | $28.40 | $28.40 | 1,008,250 | — | — |
| 2019-06-24 | $28.34 | $28.34 | 545,800 | — | — |
| 2019-06-21 | $27.94 | $27.94 | 300,200 | — | — |
| 2019-06-20 | $27.76 | $27.76 | 504,750 | — | — |
| 2019-06-19 | $27.04 | $27.04 | 748,000 | — | — |
| 2019-06-18 | $26.86 | $26.86 | 964,250 | — | — |
| 2019-06-17 | $26.76 | $26.76 | 433,800 | — | — |
| 2019-06-14 | $26.78 | $26.78 | 368,150 | — | — |
| 2019-06-13 | $26.78 | $26.78 | 312,400 | — | — |
| 2019-06-12 | $26.60 | $26.60 | 417,700 | — | — |
| 2019-06-11 | $26.48 | $26.48 | 542,300 | — | — |
| 2019-06-10 | $26.54 | $26.54 | 266,650 | — | — |
| 2019-06-07 | $26.78 | $26.78 | 585,400 | — | — |
| 2019-06-06 | $26.62 | $26.62 | 267,750 | — | — |
| 2019-06-05 | $26.54 | $26.54 | 616,600 | — | — |
| 2019-06-04 | $26.48 | $26.48 | 522,350 | — | — |
| 2019-06-03 | $26.46 | $26.46 | 850,800 | — | — |
| 2019-05-31 | $26.08 | $26.08 | 911,900 | — | — |
| 2019-05-30 | $25.74 | $25.74 | 152,400 | — | — |
| 2019-05-29 | $25.56 | $25.56 | 302,150 | — | — |
| 2019-05-28 | $25.56 | $25.56 | 639,000 | — | — |
| 2019-05-24 | $25.66 | $25.66 | 324,900 | — | — |
| 2019-05-23 | $25.62 | $25.62 | 514,100 | — | — |
| 2019-05-22 | $25.42 | $25.42 | 230,250 | — | — |
| 2019-05-21 | $25.44 | $25.44 | 273,600 | — | — |
| 2019-05-20 | $25.54 | $25.54 | 198,550 | — | — |
| 2019-05-17 | $25.54 | $25.54 | 414,750 | — | — |
| 2019-05-16 | $25.70 | $25.70 | 358,500 | — | — |
| 2019-05-15 | $25.90 | $25.90 | 703,000 | — | — |
| 2019-05-14 | $25.90 | $25.90 | 286,800 | — | — |
| 2019-05-13 | $25.96 | $25.96 | 458,800 | — | — |
| 2019-05-10 | $25.70 | $25.70 | 326,300 | — | — |
| 2019-05-09 | $25.66 | $25.66 | 254,050 | — | — |
| 2019-05-08 | $25.58 | $25.58 | 219,100 | — | — |
| 2019-05-07 | $25.64 | $25.64 | 154,400 | — | — |
| 2019-05-06 | $25.58 | $25.58 | 54,500 | — | — |
| 2019-05-03 | $25.54 | $25.54 | 1,009,300 | — | — |
| 2019-05-02 | $25.38 | $25.38 | 610,850 | — | — |
| 2019-05-01 | $25.48 | $25.48 | 492,450 | — | — |
| 2019-04-30 | $25.64 | $25.64 | 188,000 | — | — |
| 2019-04-29 | $25.58 | $25.58 | 135,700 | — | — |
| 2019-04-26 | $25.66 | $25.66 | 88,700 | — | — |
| 2019-04-25 | $25.50 | $25.50 | 264,500 | — | — |
| 2019-04-24 | $25.48 | $25.48 | 392,350 | — | — |
| 2019-04-23 | $25.40 | $25.40 | 1,265,850 | — | — |
| 2019-04-22 | $25.48 | $25.48 | 285,300 | — | — |
| 2019-04-18 | $25.48 | $25.48 | 251,500 | — | — |
| 2019-04-17 | $25.46 | $25.46 | 140,900 | — | — |
| 2019-04-16 | $25.48 | $25.48 | 329,150 | — | — |
| 2019-04-15 | $25.74 | $25.74 | 88,700 | — | — |
| 2019-04-12 | $25.77 | $25.77 | 110,150 | — | — |
| 2019-04-11 | $25.80 | $25.80 | 279,000 | — | — |
| 2019-04-10 | $26.12 | $26.12 | 210,700 | — | — |
| 2019-04-09 | $26.06 | $26.06 | 250,150 | — | — |
| 2019-04-08 | $25.92 | $25.92 | 73,200 | — | — |
| 2019-04-05 | $25.80 | $25.80 | 106,400 | — | — |
| 2019-04-04 | $25.84 | $25.84 | 158,100 | — | — |
| 2019-04-03 | $25.76 | $25.76 | 144,300 | — | — |
| 2019-04-02 | $25.80 | $25.80 | 158,150 | — | — |
| 2019-04-01 | $25.72 | $25.72 | 763,300 | — | — |
| 2019-03-29 | $25.82 | $25.82 | 349,500 | — | — |
| 2019-03-28 | $25.78 | $25.78 | 486,400 | — | — |
| 2019-03-27 | $26.16 | $26.16 | 197,750 | — | — |
| 2019-03-26 | $26.28 | $26.28 | 144,050 | — | — |
| 2019-03-25 | $26.40 | $26.40 | 236,200 | — | — |
| 2019-03-22 | $26.22 | $26.22 | 177,000 | — | — |
| 2019-03-21 | $26.14 | $26.14 | 300,400 | — | — |
| 2019-03-20 | $26.26 | $26.26 | 363,500 | — | — |
| 2019-03-19 | $26.10 | $26.10 | 251,100 | — | — |
| 2019-03-18 | $26.04 | $26.04 | 94,800 | — | — |
| 2019-03-15 | $26.02 | $26.02 | 251,100 | — | — |
| 2019-03-14 | $25.90 | $25.90 | 265,350 | — | — |
| 2019-03-13 | $26.18 | $26.18 | 166,400 | — | — |
| 2019-03-12 | $26.00 | $26.00 | 199,350 | — | — |
| 2019-03-11 | $25.84 | $25.84 | 156,800 | — | — |
| 2019-03-08 | $25.96 | $25.96 | 147,950 | — | — |
| 2019-03-07 | $25.70 | $25.70 | 66,900 | — | — |
| 2019-03-06 | $25.70 | $25.70 | 271,250 | — | — |
| 2019-03-05 | $25.74 | $25.74 | 367,900 | — | — |
| 2019-03-04 | $25.72 | $25.72 | 391,100 | — | — |
| 2019-03-01 | $25.78 | $25.78 | 772,800 | — | — |
| 2019-02-28 | $26.24 | $26.24 | 451,350 | — | — |
| 2019-02-27 | $26.38 | $26.38 | 765,950 | — | — |
| 2019-02-26 | $26.54 | $26.54 | 205,000 | — | — |
| 2019-02-25 | $26.52 | $26.52 | 789,100 | — | — |
| 2019-02-22 | $26.54 | $26.54 | 159,350 | — | — |
| 2019-02-21 | $26.44 | $26.44 | 505,900 | — | — |
| 2019-02-20 | $26.76 | $26.76 | 535,600 | — | — |
| 2019-02-19 | $26.79 | $26.79 | 148,600 | — | — |
| 2019-02-15 | $26.39 | $26.39 | 464,650 | — | — |
| 2019-02-14 | $26.22 | $26.22 | 298,100 | — | — |
| 2019-02-13 | $26.10 | $26.10 | 175,850 | — | — |
| 2019-02-12 | $26.20 | $26.20 | 80,050 | — | — |
| 2019-02-11 | $26.12 | $26.12 | 137,750 | — | — |
| 2019-02-08 | $26.24 | $26.24 | 91,650 | — | — |
| 2019-02-07 | $26.16 | $26.16 | 326,000 | — | — |
| 2019-02-06 | $26.10 | $26.10 | 339,200 | — | — |
| 2019-02-05 | $26.26 | $26.26 | 1,294,950 | — | — |
| 2019-02-04 | $26.22 | $26.22 | 3,437,050 | — | — |
| 2019-02-01 | $26.32 | $26.32 | 1,515,150 | — | — |
| 2019-01-31 | $26.37 | $26.37 | 171,850 | — | — |
| 2019-01-30 | $26.34 | $26.34 | 94,500 | — | — |
| 2019-01-29 | $26.20 | $26.20 | 577,050 | — | — |
| 2019-01-28 | $26.06 | $26.06 | 346,750 | — | — |
| 2019-01-25 | $25.98 | $25.98 | 455,050 | — | — |
| 2019-01-24 | $25.60 | $25.60 | 302,850 | — | — |
| 2019-01-23 | $25.62 | $25.62 | 234,850 | — | — |
| 2019-01-22 | $25.66 | $25.66 | 885,800 | — | — |
| 2019-01-18 | $25.58 | $25.58 | 659,250 | — | — |
| 2019-01-17 | $25.80 | $25.80 | 375,750 | — | — |
| 2019-01-16 | $25.84 | $25.84 | 156,000 | — | — |
| 2019-01-15 | $25.74 | $25.74 | 770,000 | — | — |
| 2019-01-14 | $25.82 | $25.82 | 418,650 | — | — |
| 2019-01-11 | $25.74 | $25.74 | 1,541,000 | — | — |
| 2019-01-10 | $25.72 | $25.72 | 534,550 | — | — |
| 2019-01-09 | $25.86 | $25.86 | 2,118,350 | — | — |
| 2019-01-08 | $25.70 | $25.70 | 174,750 | — | — |
| 2019-01-07 | $25.78 | $25.78 | 95,700 | — | — |
| 2019-01-04 | $25.68 | $25.68 | 174,450 | — | — |
| 2019-01-03 | $25.88 | $25.88 | 789,200 | — | — |
| 2019-01-02 | $25.66 | $25.66 | 253,200 | — | — |