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
- 2011-09-19 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 | $29.25 | $29.25 | 29,240 | — | — |
| 2019-12-30 | $29.00 | $29.00 | 17,120 | — | — |
| 2019-12-27 | $29.10 | $29.10 | 15,400 | — | — |
| 2019-12-26 | $28.80 | $28.80 | 9,680 | — | — |
| 2019-12-24 | $28.40 | $28.40 | 24,260 | — | — |
| 2019-12-23 | $28.35 | $28.35 | 25,020 | — | — |
| 2019-12-20 | $28.50 | $28.50 | 11,820 | — | — |
| 2019-12-19 | $28.55 | $28.55 | 8,060 | — | — |
| 2019-12-18 | $28.65 | $28.65 | 19,020 | — | — |
| 2019-12-17 | $28.90 | $28.90 | 27,020 | — | — |
| 2019-12-16 | $28.65 | $28.65 | 49,680 | — | — |
| 2019-12-13 | $27.90 | $27.90 | 32,800 | — | — |
| 2019-12-12 | $27.75 | $27.75 | 24,560 | — | — |
| 2019-12-11 | $27.25 | $27.25 | 32,020 | — | — |
| 2019-12-10 | $27.55 | $27.55 | 7,540 | — | — |
| 2019-12-09 | $27.45 | $27.45 | 11,180 | — | — |
| 2019-12-06 | $27.55 | $27.55 | 8,960 | — | — |
| 2019-12-05 | $27.50 | $27.50 | 10,380 | — | — |
| 2019-12-04 | $27.70 | $27.70 | 3,240 | — | — |
| 2019-12-03 | $27.65 | $27.65 | 28,320 | — | — |
| 2019-12-02 | $28.15 | $28.15 | 8,800 | — | — |
| 2019-11-29 | $28.35 | $28.35 | 39,540 | — | — |
| 2019-11-27 | $27.65 | $27.65 | 7,160 | — | — |
| 2019-11-26 | $27.80 | $27.80 | 6,200 | — | — |
| 2019-11-25 | $27.90 | $27.90 | 14,460 | — | — |
| 2019-11-22 | $27.30 | $27.30 | 37,660 | — | — |
| 2019-11-21 | $26.95 | $26.95 | 2,740 | — | — |
| 2019-11-20 | $27.25 | $27.25 | 12,120 | — | — |
| 2019-11-19 | $27.10 | $27.10 | 6,840 | — | — |
| 2019-11-18 | $26.85 | $26.85 | 11,220 | — | — |
| 2019-11-15 | $26.70 | $26.70 | 29,220 | — | — |
| 2019-11-14 | $26.95 | $26.95 | 15,100 | — | — |
| 2019-11-13 | $27.10 | $27.10 | 14,440 | — | — |
| 2019-11-12 | $27.60 | $27.60 | 24,360 | — | — |
| 2019-11-11 | $27.00 | $27.00 | 18,000 | — | — |
| 2019-11-08 | $27.10 | $27.10 | 28,480 | — | — |
| 2019-11-07 | $27.30 | $27.30 | 10,860 | — | — |
| 2019-11-06 | $27.55 | $27.55 | 17,320 | — | — |
| 2019-11-05 | $27.50 | $27.50 | 5,660 | — | — |
| 2019-11-04 | $27.25 | $27.25 | 30,460 | — | — |
| 2019-11-01 | $27.45 | $27.45 | 7,240 | — | — |
| 2019-10-31 | $27.15 | $27.15 | 38,500 | — | — |
| 2019-10-30 | $27.20 | $27.20 | 13,040 | — | — |
| 2019-10-29 | $27.30 | $27.30 | 7,140 | — | — |
| 2019-10-28 | $27.40 | $27.40 | 13,560 | — | — |
| 2019-10-25 | $27.60 | $27.60 | 10,720 | — | — |
| 2019-10-24 | $27.55 | $27.55 | 7,260 | — | — |
| 2019-10-23 | $27.70 | $27.70 | 42,940 | — | — |
| 2019-10-22 | $27.60 | $27.60 | 9,420 | — | — |
| 2019-10-21 | $27.90 | $27.90 | 37,780 | — | — |
| 2019-10-18 | $28.15 | $28.15 | 16,760 | — | — |
| 2019-10-17 | $27.80 | $27.80 | 15,880 | — | — |
| 2019-10-16 | $27.25 | $27.25 | 7,260 | — | — |
| 2019-10-15 | $27.10 | $27.10 | 10,980 | — | — |
| 2019-10-14 | $27.30 | $27.30 | 30,060 | — | — |
| 2019-10-11 | $27.15 | $27.15 | 28,680 | — | — |
| 2019-10-10 | $26.35 | $26.35 | 28,440 | — | — |
| 2019-10-09 | $26.90 | $26.90 | 59,620 | — | — |
| 2019-10-08 | $26.80 | $26.80 | 17,020 | — | — |
| 2019-10-07 | $26.35 | $26.35 | 7,780 | — | — |
| 2019-10-04 | $26.35 | $26.35 | 6,580 | — | — |
| 2019-10-03 | $26.25 | $26.25 | 9,020 | — | — |
| 2019-10-02 | $26.20 | $26.20 | 5,820 | — | — |
| 2019-10-01 | $26.60 | $26.60 | 16,740 | — | — |
| 2019-09-30 | $26.50 | $26.50 | 26,160 | — | — |
| 2019-09-27 | $26.10 | $26.10 | 8,640 | — | — |
| 2019-09-26 | $26.05 | $26.05 | 10,080 | — | — |
| 2019-09-25 | $25.60 | $25.60 | 6,180 | — | — |
| 2019-09-24 | $25.85 | $25.85 | 12,340 | — | — |
| 2019-09-23 | $25.85 | $25.85 | 10,300 | — | — |
| 2019-09-20 | $26.00 | $26.00 | 14,380 | — | — |
| 2019-09-19 | $26.05 | $26.05 | 28,540 | — | — |
| 2019-09-18 | $26.20 | $26.20 | 12,900 | — | — |
| 2019-09-17 | $26.00 | $26.00 | 9,300 | — | — |
| 2019-09-16 | $26.10 | $26.10 | 18,620 | — | — |
| 2019-09-13 | $25.90 | $25.90 | 18,720 | — | — |
| 2019-09-12 | $25.90 | $25.90 | 47,640 | — | — |
| 2019-09-11 | $25.60 | $25.60 | 17,560 | — | — |
| 2019-09-10 | $25.85 | $25.85 | 20,560 | — | — |
| 2019-09-09 | $25.35 | $25.35 | 17,460 | — | — |
| 2019-09-06 | $24.90 | $24.90 | 6,480 | — | — |
| 2019-09-05 | $25.10 | $25.10 | 16,340 | — | — |
| 2019-09-04 | $24.80 | $24.80 | 16,480 | — | — |
| 2019-09-03 | $24.50 | $24.50 | 24,040 | — | — |
| 2019-08-30 | $24.80 | $24.80 | 22,440 | — | — |
| 2019-08-29 | $25.25 | $25.25 | 10,580 | — | — |
| 2019-08-28 | $25.40 | $25.40 | 5,240 | — | — |
| 2019-08-27 | $25.45 | $25.45 | 8,820 | — | — |
| 2019-08-26 | $25.50 | $25.50 | 4,860 | — | — |
| 2019-08-23 | $25.60 | $25.60 | 9,400 | — | — |
| 2019-08-22 | $25.25 | $25.25 | 11,600 | — | — |
| 2019-08-21 | $25.15 | $25.15 | 22,460 | — | — |
| 2019-08-20 | $25.15 | $25.15 | 20,620 | — | — |
| 2019-08-19 | $25.45 | $25.45 | 24,960 | — | — |
| 2019-08-16 | $25.55 | $25.55 | 12,220 | — | — |
| 2019-08-15 | $25.55 | $25.55 | 7,020 | — | — |
| 2019-08-14 | $25.80 | $25.80 | 11,880 | — | — |
| 2019-08-13 | $25.65 | $25.65 | 27,260 | — | — |
| 2019-08-12 | $25.65 | $25.65 | 50,100 | — | — |
| 2019-08-09 | $26.95 | $26.95 | 19,200 | — | — |
| 2019-08-08 | $26.85 | $26.85 | 40,980 | — | — |
| 2019-08-07 | $26.55 | $26.55 | 14,200 | — | — |
| 2019-08-06 | $26.20 | $26.20 | 12,340 | — | — |
| 2019-08-05 | $26.65 | $26.65 | 22,160 | — | — |
| 2019-08-02 | $26.50 | $26.50 | 12,080 | — | — |
| 2019-08-01 | $26.15 | $26.15 | 26,260 | — | — |
| 2019-07-31 | $26.55 | $26.55 | 24,920 | — | — |
| 2019-07-30 | $27.05 | $27.05 | 15,580 | — | — |
| 2019-07-29 | $27.30 | $27.30 | 15,660 | — | — |
| 2019-07-26 | $27.10 | $27.10 | 9,860 | — | — |
| 2019-07-25 | $27.35 | $27.35 | 17,860 | — | — |
| 2019-07-24 | $27.20 | $27.20 | 19,220 | — | — |
| 2019-07-23 | $26.90 | $26.90 | 16,140 | — | — |
| 2019-07-22 | $26.90 | $26.90 | 30,460 | — | — |
| 2019-07-19 | $27.65 | $27.65 | 42,880 | — | — |
| 2019-07-18 | $27.15 | $27.15 | 84,460 | — | — |
| 2019-07-17 | $27.70 | $27.70 | 30,980 | — | — |
| 2019-07-16 | $27.90 | $27.90 | 21,200 | — | — |
| 2019-07-15 | $28.05 | $28.05 | 13,220 | — | — |
| 2019-07-12 | $28.70 | $28.70 | 13,220 | — | — |
| 2019-07-11 | $28.60 | $28.60 | 26,800 | — | — |
| 2019-07-10 | $27.80 | $27.80 | 16,080 | — | — |
| 2019-07-09 | $27.70 | $27.70 | 16,100 | — | — |
| 2019-07-08 | $28.10 | $28.10 | 8,780 | — | — |
| 2019-07-05 | $28.30 | $28.30 | 8,560 | — | — |
| 2019-07-03 | $28.35 | $28.35 | 22,580 | — | — |
| 2019-07-02 | $27.80 | $27.80 | 16,580 | — | — |
| 2019-07-01 | $28.25 | $28.25 | 45,380 | — | — |
| 2019-06-28 | $28.65 | $28.65 | 51,620 | — | — |
| 2019-06-27 | $29.60 | $29.60 | 29,040 | — | — |
| 2019-06-26 | $29.70 | $29.70 | 27,880 | — | — |
| 2019-06-25 | $29.40 | $29.40 | 22,920 | — | — |
| 2019-06-24 | $29.55 | $29.55 | 16,140 | — | — |
| 2019-06-21 | $28.95 | $28.95 | 8,740 | — | — |
| 2019-06-20 | $28.95 | $28.95 | 27,620 | — | — |
| 2019-06-19 | $28.70 | $28.70 | 42,540 | — | — |
| 2019-06-18 | $29.20 | $29.20 | 52,180 | — | — |
| 2019-06-17 | $29.65 | $29.65 | 70,160 | — | — |
| 2019-06-14 | $29.55 | $29.55 | 62,600 | — | — |
| 2019-06-13 | $29.40 | $29.40 | 17,160 | — | — |
| 2019-06-12 | $29.10 | $29.10 | 35,320 | — | — |
| 2019-06-11 | $28.60 | $28.60 | 33,180 | — | — |
| 2019-06-10 | $28.15 | $28.15 | 23,460 | — | — |
| 2019-06-07 | $28.10 | $28.10 | 22,640 | — | — |
| 2019-06-06 | $28.45 | $28.45 | 48,840 | — | — |
| 2019-06-05 | $27.65 | $27.65 | 58,080 | — | — |
| 2019-06-04 | $28.35 | $28.35 | 37,840 | — | — |
| 2019-06-03 | $28.90 | $28.90 | 85,440 | — | — |
| 2019-05-31 | $28.20 | $28.20 | 50,780 | — | — |
| 2019-05-30 | $28.70 | $28.70 | 52,640 | — | — |
| 2019-05-29 | $27.45 | $27.45 | 54,160 | — | — |
| 2019-05-28 | $28.10 | $28.10 | 57,620 | — | — |
| 2019-05-24 | $27.45 | $27.45 | 30,000 | — | — |
| 2019-05-23 | $26.45 | $26.45 | 20,160 | — | — |
| 2019-05-22 | $26.50 | $26.50 | 21,380 | — | — |
| 2019-05-21 | $26.60 | $26.60 | 41,840 | — | — |
| 2019-05-20 | $26.95 | $26.95 | 50,000 | — | — |
| 2019-05-17 | $26.15 | $26.15 | 29,380 | — | — |
| 2019-05-16 | $26.40 | $26.40 | 31,540 | — | — |
| 2019-05-15 | $25.50 | $25.50 | 34,080 | — | — |
| 2019-05-14 | $25.65 | $25.65 | 28,880 | — | — |
| 2019-05-13 | $24.90 | $24.90 | 51,600 | — | — |
| 2019-05-10 | $24.40 | $24.40 | 57,340 | — | — |
| 2019-05-09 | $24.65 | $24.65 | 28,600 | — | — |
| 2019-05-08 | $25.10 | $25.10 | 15,160 | — | — |
| 2019-05-07 | $25.20 | $25.20 | 9,400 | — | — |
| 2019-05-06 | $25.05 | $25.05 | 17,540 | — | — |
| 2019-05-03 | $25.05 | $25.05 | 11,140 | — | — |
| 2019-05-02 | $25.50 | $25.50 | 49,920 | — | — |
| 2019-05-01 | $25.05 | $25.05 | 27,620 | — | — |
| 2019-04-30 | $24.70 | $24.70 | 46,620 | — | — |
| 2019-04-29 | $24.95 | $24.95 | 19,720 | — | — |
| 2019-04-26 | $25.40 | $25.40 | 17,260 | — | — |
| 2019-04-25 | $25.20 | $25.20 | 23,460 | — | — |
| 2019-04-24 | $25.10 | $25.10 | 14,000 | — | — |
| 2019-04-23 | $25.40 | $25.40 | 30,580 | — | — |
| 2019-04-22 | $25.30 | $25.30 | 15,560 | — | — |
| 2019-04-18 | $25.60 | $25.60 | 22,180 | — | — |
| 2019-04-17 | $25.80 | $25.80 | 17,580 | — | — |
| 2019-04-16 | $25.80 | $25.80 | 49,080 | — | — |
| 2019-04-15 | $26.55 | $26.55 | 9,860 | — | — |
| 2019-04-12 | $26.70 | $26.70 | 12,000 | — | — |
| 2019-04-11 | $26.70 | $26.70 | 9,960 | — | — |
| 2019-04-10 | $26.50 | $26.50 | 11,920 | — | — |
| 2019-04-09 | $26.60 | $26.60 | 35,480 | — | — |
| 2019-04-08 | $26.85 | $26.85 | 57,360 | — | — |
| 2019-04-05 | $26.85 | $26.85 | 17,700 | — | — |
| 2019-04-04 | $27.10 | $27.10 | 36,780 | — | — |
| 2019-04-03 | $27.05 | $27.05 | 23,180 | — | — |
| 2019-04-02 | $26.70 | $26.70 | 17,400 | — | — |
| 2019-04-01 | $26.70 | $26.70 | 19,620 | — | — |
| 2019-03-29 | $26.45 | $26.45 | 51,720 | — | — |
| 2019-03-28 | $26.85 | $26.85 | 26,660 | — | — |
| 2019-03-27 | $27.15 | $27.15 | 19,740 | — | — |
| 2019-03-26 | $27.10 | $27.10 | 48,960 | — | — |
| 2019-03-25 | $27.20 | $27.20 | 20,960 | — | — |
| 2019-03-22 | $26.95 | $26.95 | 39,860 | — | — |
| 2019-03-21 | $26.95 | $26.95 | 14,640 | — | — |
| 2019-03-20 | $26.90 | $26.90 | 17,300 | — | — |
| 2019-03-19 | $26.60 | $26.60 | 14,940 | — | — |
| 2019-03-18 | $26.65 | $26.65 | 14,220 | — | — |
| 2019-03-15 | $26.75 | $26.75 | 44,640 | — | — |
| 2019-03-14 | $26.40 | $26.40 | 36,940 | — | — |
| 2019-03-13 | $26.15 | $26.15 | 46,280 | — | — |
| 2019-03-12 | $26.45 | $26.45 | 86,940 | — | — |
| 2019-03-11 | $25.15 | $25.15 | 44,060 | — | — |
| 2019-03-08 | $25.65 | $25.65 | 28,260 | — | — |
| 2019-03-07 | $25.60 | $25.60 | 54,100 | — | — |
| 2019-03-06 | $26.25 | $26.25 | 41,300 | — | — |
| 2019-03-05 | $27.00 | $27.00 | 34,680 | — | — |
| 2019-03-04 | $26.55 | $26.55 | 43,560 | — | — |
| 2019-03-01 | $26.70 | $26.70 | 52,220 | — | — |
| 2019-02-28 | $26.85 | $26.85 | 26,560 | — | — |
| 2019-02-27 | $27.25 | $27.25 | 26,980 | — | — |
| 2019-02-26 | $27.30 | $27.30 | 64,820 | — | — |
| 2019-02-25 | $27.45 | $27.45 | 61,900 | — | — |
| 2019-02-22 | $28.40 | $28.40 | 22,020 | — | — |
| 2019-02-21 | $28.45 | $28.45 | 79,120 | — | — |
| 2019-02-20 | $28.10 | $28.10 | 46,460 | — | — |
| 2019-02-19 | $28.55 | $28.55 | 71,580 | — | — |
| 2019-02-15 | $29.25 | $29.25 | 31,540 | — | — |
| 2019-02-14 | $29.55 | $29.55 | 39,420 | — | — |
| 2019-02-13 | $30.15 | $30.15 | 19,280 | — | — |
| 2019-02-12 | $30.00 | $30.00 | 8,480 | — | — |
| 2019-02-11 | $30.00 | $30.00 | 20,600 | — | — |
| 2019-02-08 | $29.95 | $29.95 | 23,960 | — | — |
| 2019-02-07 | $29.90 | $29.90 | 37,220 | — | — |
| 2019-02-06 | $30.40 | $30.40 | 11,240 | — | — |
| 2019-02-05 | $30.50 | $30.50 | 9,000 | — | — |
| 2019-02-04 | $30.50 | $30.50 | 11,820 | — | — |
| 2019-02-01 | $30.45 | $30.45 | 17,920 | — | — |
| 2019-01-31 | $30.25 | $30.25 | 23,080 | — | — |
| 2019-01-30 | $30.30 | $30.30 | 14,940 | — | — |
| 2019-01-29 | $30.10 | $30.10 | 11,060 | — | — |
| 2019-01-28 | $30.50 | $30.50 | 9,600 | — | — |
| 2019-01-25 | $30.50 | $30.50 | 4,600 | — | — |
| 2019-01-24 | $30.55 | $30.55 | 17,680 | — | — |
| 2019-01-23 | $30.75 | $30.75 | 35,640 | — | — |
| 2019-01-22 | $30.60 | $30.60 | 19,100 | — | — |
| 2019-01-18 | $30.15 | $30.15 | 33,140 | — | — |
| 2019-01-17 | $30.30 | $30.30 | 9,100 | — | — |
| 2019-01-16 | $30.05 | $30.05 | 13,580 | — | — |
| 2019-01-15 | $30.00 | $30.00 | 15,760 | — | — |
| 2019-01-14 | $30.20 | $30.20 | 12,120 | — | — |
| 2019-01-11 | $30.40 | $30.40 | 10,040 | — | — |
| 2019-01-10 | $30.10 | $30.10 | 16,480 | — | — |
| 2019-01-09 | $30.45 | $30.45 | 11,280 | — | — |
| 2019-01-08 | $30.45 | $30.45 | 21,280 | — | — |
| 2019-01-07 | $30.30 | $30.30 | 23,320 | — | — |
| 2019-01-04 | $30.30 | $30.30 | 55,440 | — | — |
| 2019-01-03 | $30.15 | $30.15 | 18,140 | — | — |
| 2019-01-02 | $29.90 | $29.90 | 23,440 | — | — |