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
- 2004-01-20 to 2026-08-27
- 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 | $28.18 | $79.07 | 300 | — | — |
| 2019-12-30 | $28.57 | $80.17 | 1,300 | — | — |
| 2019-12-27 | $28.05 | $78.71 | 3,200 | — | — |
| 2019-12-26 | $28.01 | $78.60 | 3,200 | — | — |
| 2019-12-24 | $28.20 | $79.13 | 1,900 | — | — |
| 2019-12-23 | $28.01 | $78.60 | 800 | — | — |
| 2019-12-20 | $28.00 | $78.57 | 2,000 | — | — |
| 2019-12-19 | $28.56 | $80.14 | 0 | — | — |
| 2019-12-18 | $28.56 | $80.14 | 5,400 | — | — |
| 2019-12-17 | $28.50 | $77.85 | 4,900 | — | — |
| 2019-12-16 | $28.40 | $77.58 | 1,800 | — | — |
| 2019-12-13 | $28.16 | $76.92 | 5,400 | — | — |
| 2019-12-12 | $28.28 | $77.25 | 14,400 | — | — |
| 2019-12-11 | $28.50 | $77.85 | 15,400 | — | — |
| 2019-12-10 | $28.90 | $78.94 | 200 | — | — |
| 2019-12-09 | $28.50 | $77.85 | 0 | — | — |
| 2019-12-06 | $28.50 | $77.85 | 0 | — | — |
| 2019-12-05 | $28.50 | $77.85 | 2,100 | — | — |
| 2019-12-04 | $28.18 | $76.97 | 300 | — | — |
| 2019-12-03 | $28.38 | $77.52 | 1,400 | — | — |
| 2019-12-02 | $28.50 | $77.85 | 0 | — | — |
| 2019-11-29 | $28.50 | $77.85 | 300 | — | — |
| 2019-11-27 | $28.32 | $77.36 | 300 | — | — |
| 2019-11-26 | $28.22 | $77.08 | 200 | — | — |
| 2019-11-25 | $28.32 | $77.36 | 800 | — | — |
| 2019-11-22 | $28.34 | $77.41 | 2,200 | — | — |
| 2019-11-21 | $28.90 | $78.94 | 1,100 | — | — |
| 2019-11-20 | $28.35 | $77.44 | 200 | — | — |
| 2019-11-19 | $28.20 | $77.03 | 2,200 | — | — |
| 2019-11-18 | $28.33 | $77.38 | 100 | — | — |
| 2019-11-15 | $28.08 | $76.70 | 2,500 | — | — |
| 2019-11-14 | $28.40 | $77.58 | 2,000 | — | — |
| 2019-11-13 | $28.37 | $77.49 | 800 | — | — |
| 2019-11-12 | $28.35 | $77.44 | 300 | — | — |
| 2019-11-11 | $28.31 | $77.33 | 400 | — | — |
| 2019-11-08 | $28.90 | $78.94 | 1,000 | — | — |
| 2019-11-07 | $28.33 | $77.38 | 1,000 | — | — |
| 2019-11-06 | $28.16 | $76.92 | 200 | — | — |
| 2019-11-05 | $28.71 | $78.42 | 3,300 | — | — |
| 2019-11-04 | $27.99 | $76.46 | 1,600 | — | — |
| 2019-11-01 | $28.24 | $77.14 | 2,600 | — | — |
| 2019-10-31 | $28.12 | $76.81 | 0 | — | — |
| 2019-10-30 | $28.12 | $76.81 | 500 | — | — |
| 2019-10-29 | $28.09 | $76.73 | 800 | — | — |
| 2019-10-28 | $28.10 | $76.76 | 500 | — | — |
| 2019-10-25 | $27.87 | $76.13 | 0 | — | — |
| 2019-10-24 | $27.87 | $76.13 | 700 | — | — |
| 2019-10-23 | $27.98 | $76.43 | 1,500 | — | — |
| 2019-10-22 | $28.59 | $78.09 | 0 | — | — |
| 2019-10-21 | $28.59 | $78.09 | 500 | — | — |
| 2019-10-18 | $28.30 | $77.30 | 300 | — | — |
| 2019-10-17 | $28.00 | $76.48 | 700 | — | — |
| 2019-10-16 | $28.30 | $77.30 | 2,400 | — | — |
| 2019-10-15 | $28.14 | $76.87 | 4,800 | — | — |
| 2019-10-14 | $28.21 | $77.06 | 2,900 | — | — |
| 2019-10-11 | $28.10 | $76.76 | 3,300 | — | — |
| 2019-10-10 | $28.51 | $77.88 | 0 | — | — |
| 2019-10-09 | $28.51 | $77.88 | 400 | — | — |
| 2019-10-08 | $28.85 | $78.81 | 400 | — | — |
| 2019-10-07 | $28.54 | $77.96 | 0 | — | — |
| 2019-10-04 | $28.54 | $77.96 | 0 | — | — |
| 2019-10-03 | $28.54 | $77.96 | 0 | — | — |
| 2019-10-02 | $28.54 | $77.96 | 900 | — | — |
| 2019-10-01 | $28.43 | $77.66 | 300 | — | — |
| 2019-09-30 | $28.20 | $77.03 | 0 | — | — |
| 2019-09-27 | $28.20 | $77.03 | 500 | — | — |
| 2019-09-26 | $28.48 | $77.79 | 2,200 | — | — |
| 2019-09-25 | $28.24 | $77.14 | 1,400 | — | — |
| 2019-09-24 | $28.21 | $77.06 | 0 | — | — |
| 2019-09-23 | $28.21 | $77.06 | 200 | — | — |
| 2019-09-20 | $28.15 | $76.89 | 300 | — | — |
| 2019-09-19 | $28.03 | $76.57 | 6,000 | — | — |
| 2019-09-18 | $28.46 | $77.74 | 0 | — | — |
| 2019-09-17 | $28.46 | $77.74 | 1,400 | — | — |
| 2019-09-16 | $28.59 | $78.09 | 0 | — | — |
| 2019-09-13 | $28.59 | $78.09 | 300 | — | — |
| 2019-09-12 | $28.59 | $78.09 | 400 | — | — |
| 2019-09-11 | $27.75 | $75.80 | 100 | — | — |
| 2019-09-10 | $27.75 | $75.80 | 100 | — | — |
| 2019-09-09 | $27.76 | $75.83 | 3,000 | — | — |
| 2019-09-06 | $27.72 | $75.72 | 100 | — | — |
| 2019-09-05 | $27.70 | $75.66 | 400 | — | — |
| 2019-09-04 | $27.85 | $76.07 | 100 | — | — |
| 2019-09-03 | $27.70 | $75.66 | 300 | — | — |
| 2019-08-30 | $27.25 | $74.43 | 100 | — | — |
| 2019-08-29 | $27.61 | $75.42 | 900 | — | — |
| 2019-08-28 | $27.60 | $75.39 | 1,300 | — | — |
| 2019-08-27 | $27.60 | $75.39 | 800 | — | — |
| 2019-08-26 | $27.25 | $74.43 | 1,400 | — | — |
| 2019-08-23 | $27.72 | $75.72 | 500 | — | — |
| 2019-08-22 | $27.50 | $75.12 | 300 | — | — |
| 2019-08-21 | $27.54 | $75.23 | 0 | — | — |
| 2019-08-20 | $27.54 | $75.23 | 0 | — | — |
| 2019-08-19 | $27.54 | $75.23 | 200 | — | — |
| 2019-08-16 | $27.52 | $75.17 | 5,400 | — | — |
| 2019-08-15 | $27.25 | $74.43 | 2,700 | — | — |
| 2019-08-14 | $27.59 | $75.36 | 500 | — | — |
| 2019-08-13 | $27.55 | $75.25 | 300 | — | — |
| 2019-08-12 | $27.55 | $75.25 | 300 | — | — |
| 2019-08-09 | $27.55 | $75.25 | 300 | — | — |
| 2019-08-08 | $27.21 | $74.33 | 100 | — | — |
| 2019-08-07 | $27.50 | $75.12 | 1,800 | — | — |
| 2019-08-06 | $27.50 | $75.12 | 1,800 | — | — |
| 2019-08-05 | $27.50 | $75.12 | 1,800 | — | — |
| 2019-08-02 | $27.47 | $75.04 | 700 | — | — |
| 2019-08-01 | $27.47 | $75.04 | 700 | — | — |
| 2019-07-31 | $27.42 | $74.90 | 900 | — | — |
| 2019-07-30 | $27.75 | $75.80 | 300 | — | — |
| 2019-07-29 | $27.75 | $75.80 | 300 | — | — |
| 2019-07-26 | $27.25 | $74.43 | 1,400 | — | — |
| 2019-07-25 | $27.36 | $74.74 | 200 | — | — |
| 2019-07-24 | $27.31 | $74.60 | 600 | — | — |
| 2019-07-23 | $27.50 | $75.12 | 0 | — | — |
| 2019-07-22 | $27.50 | $75.12 | 200 | — | — |
| 2019-07-19 | $27.47 | $75.04 | 0 | — | — |
| 2019-07-18 | $27.47 | $75.04 | 0 | — | — |
| 2019-07-17 | $27.47 | $75.04 | 0 | — | — |
| 2019-07-16 | $27.47 | $75.04 | 300 | — | — |
| 2019-07-15 | $27.57 | $75.31 | 200 | — | — |
| 2019-07-12 | $27.52 | $75.17 | 400 | — | — |
| 2019-07-11 | $27.47 | $75.04 | 0 | — | — |
| 2019-07-10 | $27.47 | $75.04 | 100 | — | — |
| 2019-07-09 | $27.93 | $76.29 | 400 | — | — |
| 2019-07-08 | $27.73 | $75.75 | 100 | — | — |
| 2019-07-05 | $27.73 | $75.75 | 0 | — | — |
| 2019-07-03 | $27.73 | $75.75 | 0 | — | — |
| 2019-07-02 | $27.73 | $75.75 | 1,900 | — | — |
| 2019-07-01 | $27.40 | $74.84 | 300 | — | — |
| 2019-06-28 | $27.40 | $74.84 | 300 | — | — |
| 2019-06-27 | $27.25 | $74.43 | 1,600 | — | — |
| 2019-06-26 | $27.03 | $73.83 | 1,900 | — | — |
| 2019-06-25 | $27.09 | $74.00 | 400 | — | — |
| 2019-06-24 | $27.00 | $73.75 | 2,400 | — | — |
| 2019-06-21 | $26.68 | $72.88 | 24,900 | — | — |
| 2019-06-20 | $26.87 | $73.40 | 2,300 | — | — |
| 2019-06-19 | $26.80 | $73.21 | 3,200 | — | — |
| 2019-06-18 | $26.80 | $73.21 | 1,700 | — | — |
| 2019-06-17 | $27.55 | $73.19 | 200 | — | — |
| 2019-06-14 | $27.15 | $72.13 | 0 | — | — |
| 2019-06-13 | $27.15 | $72.13 | 0 | — | — |
| 2019-06-12 | $27.15 | $72.13 | 500 | — | — |
| 2019-06-11 | $26.90 | $71.46 | 100 | — | — |
| 2019-06-10 | $26.90 | $71.46 | 300 | — | — |
| 2019-06-07 | $27.20 | $72.26 | 0 | — | — |
| 2019-06-06 | $27.20 | $72.26 | 0 | — | — |
| 2019-06-05 | $27.20 | $72.26 | 0 | — | — |
| 2019-06-04 | $27.20 | $72.26 | 2,500 | — | — |
| 2019-06-03 | $27.00 | $71.73 | 0 | — | — |
| 2019-05-31 | $27.00 | $71.73 | 100 | — | — |
| 2019-05-30 | $27.08 | $71.94 | 500 | — | — |
| 2019-05-29 | $27.01 | $71.75 | 1,400 | — | — |
| 2019-05-28 | $26.89 | $71.44 | 1,900 | — | — |
| 2019-05-24 | $26.81 | $71.22 | 0 | — | — |
| 2019-05-23 | $26.81 | $71.22 | 600 | — | — |
| 2019-05-22 | $26.80 | $71.20 | 0 | — | — |
| 2019-05-21 | $26.80 | $71.20 | 400 | — | — |
| 2019-05-20 | $27.06 | $71.89 | 500 | — | — |
| 2019-05-17 | $26.88 | $71.41 | 200 | — | — |
| 2019-05-16 | $26.90 | $71.46 | 1,400 | — | — |
| 2019-05-15 | $26.75 | $71.06 | 400 | — | — |
| 2019-05-14 | $26.88 | $71.41 | 1,500 | — | — |
| 2019-05-13 | $27.10 | $71.99 | 0 | — | — |
| 2019-05-10 | $27.10 | $71.99 | 800 | — | — |
| 2019-05-09 | $26.90 | $71.46 | 100 | — | — |
| 2019-05-08 | $27.00 | $71.73 | 0 | — | — |
| 2019-05-07 | $27.00 | $71.73 | 0 | — | — |
| 2019-05-06 | $27.00 | $71.73 | 400 | — | — |
| 2019-05-03 | $26.88 | $71.41 | 0 | — | — |
| 2019-05-02 | $26.88 | $71.41 | 100 | — | — |
| 2019-05-01 | $26.88 | $71.41 | 100 | — | — |
| 2019-04-30 | $26.88 | $71.41 | 0 | — | — |
| 2019-04-29 | $26.88 | $71.41 | 0 | — | — |
| 2019-04-26 | $26.88 | $71.41 | 2,000 | — | — |
| 2019-04-25 | $26.67 | $70.85 | 1,200 | — | — |
| 2019-04-24 | $26.62 | $70.72 | 0 | — | — |
| 2019-04-23 | $26.62 | $70.72 | 1,100 | — | — |
| 2019-04-22 | $26.55 | $70.53 | 300 | — | — |
| 2019-04-18 | $26.50 | $70.40 | 600 | — | — |
| 2019-04-17 | $26.50 | $70.40 | 100 | — | — |
| 2019-04-16 | $26.50 | $70.40 | 300 | — | — |
| 2019-04-15 | $26.61 | $70.69 | 100 | — | — |
| 2019-04-12 | $26.61 | $70.69 | 0 | — | — |
| 2019-04-11 | $26.61 | $70.69 | 900 | — | — |
| 2019-04-10 | $26.82 | $71.25 | 0 | — | — |
| 2019-04-09 | $26.82 | $71.25 | 400 | — | — |
| 2019-04-08 | $26.82 | $71.25 | 0 | — | — |
| 2019-04-05 | $26.82 | $71.25 | 0 | — | — |
| 2019-04-04 | $26.82 | $71.25 | 100 | — | — |
| 2019-04-03 | $26.82 | $71.25 | 900 | — | — |
| 2019-04-02 | $26.30 | $69.87 | 2,500 | — | — |
| 2019-04-01 | $26.26 | $69.76 | 4,500 | — | — |
| 2019-03-29 | $26.25 | $69.74 | 2,400 | — | — |
| 2019-03-28 | $26.26 | $69.76 | 1,000 | — | — |
| 2019-03-27 | $26.30 | $69.87 | 1,000 | — | — |
| 2019-03-26 | $26.30 | $69.87 | 1,900 | — | — |
| 2019-03-25 | $26.30 | $69.87 | 4,600 | — | — |
| 2019-03-22 | $26.10 | $69.34 | 600 | — | — |
| 2019-03-21 | $26.28 | $69.82 | 500 | — | — |
| 2019-03-20 | $26.99 | $71.70 | 0 | — | — |
| 2019-03-19 | $26.99 | $71.70 | 200 | — | — |
| 2019-03-18 | $26.66 | $70.82 | 900 | — | — |
| 2019-03-15 | $26.92 | $71.52 | 200 | — | — |
| 2019-03-14 | $26.02 | $69.12 | 100 | — | — |
| 2019-03-13 | $26.02 | $69.12 | 300 | — | — |
| 2019-03-12 | $26.25 | $69.74 | 1,100 | — | — |
| 2019-03-11 | $26.99 | $71.70 | 6,100 | — | — |
| 2019-03-08 | $26.25 | $69.74 | 600 | — | — |
| 2019-03-07 | $26.25 | $69.74 | 1,500 | — | — |
| 2019-03-06 | $26.25 | $69.74 | 1,500 | — | — |
| 2019-03-05 | $26.20 | $69.60 | 600 | — | — |
| 2019-03-04 | $26.10 | $69.34 | 900 | — | — |
| 2019-03-01 | $26.25 | $69.74 | 0 | — | — |
| 2019-02-28 | $26.25 | $69.74 | 600 | — | — |
| 2019-02-27 | $26.18 | $69.55 | 3,300 | — | — |
| 2019-02-26 | $26.50 | $70.40 | 500 | — | — |
| 2019-02-25 | $26.99 | $71.70 | 200 | — | — |
| 2019-02-22 | $26.54 | $70.51 | 600 | — | — |
| 2019-02-21 | $26.54 | $70.51 | 1,000 | — | — |
| 2019-02-20 | $27.00 | $71.73 | 1,900 | — | — |
| 2019-02-19 | $26.10 | $69.34 | 1,900 | — | — |
| 2019-02-15 | $26.10 | $69.34 | 800 | — | — |
| 2019-02-14 | $26.02 | $69.12 | 0 | — | — |
| 2019-02-13 | $26.02 | $69.12 | 0 | — | — |
| 2019-02-12 | $26.02 | $69.12 | 700 | — | — |
| 2019-02-11 | $26.00 | $69.07 | 200 | — | — |
| 2019-02-08 | $26.00 | $69.07 | 0 | — | — |
| 2019-02-07 | $26.00 | $69.07 | 600 | — | — |
| 2019-02-06 | $26.15 | $69.47 | 400 | — | — |
| 2019-02-05 | $26.20 | $69.60 | 0 | — | — |
| 2019-02-04 | $26.20 | $69.60 | 900 | — | — |
| 2019-02-01 | $26.20 | $69.60 | 0 | — | — |
| 2019-01-31 | $26.20 | $69.60 | 900 | — | — |
| 2019-01-30 | $25.95 | $68.94 | 3,600 | — | — |
| 2019-01-29 | $25.75 | $68.41 | 7,200 | — | — |
| 2019-01-28 | $25.75 | $68.41 | 5,200 | — | — |
| 2019-01-25 | $25.80 | $68.54 | 0 | — | — |
| 2019-01-24 | $25.80 | $68.54 | 100 | — | — |
| 2019-01-23 | $25.80 | $68.54 | 0 | — | — |
| 2019-01-22 | $25.80 | $68.54 | 0 | — | — |
| 2019-01-18 | $25.80 | $68.54 | 600 | — | — |
| 2019-01-17 | $25.69 | $68.25 | 300 | — | — |
| 2019-01-16 | $25.90 | $68.81 | 300 | — | — |
| 2019-01-15 | $25.86 | $68.70 | 100 | — | — |
| 2019-01-14 | $26.07 | $69.26 | 2,100 | — | — |
| 2019-01-11 | $25.76 | $68.43 | 1,800 | — | — |
| 2019-01-10 | $25.99 | $69.04 | 100 | — | — |
| 2019-01-09 | $25.64 | $68.11 | 800 | — | — |
| 2019-01-08 | $26.10 | $69.34 | 600 | — | — |
| 2019-01-07 | $25.95 | $68.94 | 500 | — | — |
| 2019-01-04 | $25.70 | $68.27 | 0 | — | — |
| 2019-01-03 | $25.70 | $68.27 | 500 | — | — |
| 2019-01-02 | $26.25 | $69.74 | 0 | — | — |