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
- 2016-11-01 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 | $21.51 | $21.59 | 2,288,500 | — | — |
| 2019-12-30 | $21.34 | $21.42 | 2,299,200 | — | — |
| 2019-12-27 | $21.58 | $21.66 | 2,455,000 | — | — |
| 2019-12-26 | $21.45 | $21.53 | 4,729,200 | — | — |
| 2019-12-24 | $21.58 | $21.66 | 1,092,200 | — | — |
| 2019-12-23 | $21.48 | $21.56 | 2,262,200 | — | — |
| 2019-12-20 | $21.23 | $21.31 | 5,139,800 | — | — |
| 2019-12-19 | $21.47 | $21.55 | 4,766,900 | — | — |
| 2019-12-18 | $20.95 | $21.03 | 5,129,800 | — | — |
| 2019-12-17 | $20.71 | $20.79 | 3,504,000 | — | — |
| 2019-12-16 | $20.98 | $21.06 | 3,211,800 | — | — |
| 2019-12-13 | $20.69 | $20.77 | 4,333,800 | — | — |
| 2019-12-12 | $21.26 | $21.34 | 3,444,100 | — | — |
| 2019-12-11 | $20.65 | $20.73 | 2,535,400 | — | — |
| 2019-12-10 | $20.65 | $20.73 | 3,175,800 | — | — |
| 2019-12-09 | $20.25 | $20.33 | 5,420,600 | — | — |
| 2019-12-06 | $20.60 | $20.68 | 5,271,100 | — | — |
| 2019-12-05 | $19.87 | $19.95 | 4,065,900 | — | — |
| 2019-12-04 | $19.76 | $19.84 | 4,574,700 | — | — |
| 2019-12-03 | $19.79 | $19.87 | 3,053,700 | — | — |
| 2019-12-02 | $20.33 | $20.41 | 2,589,100 | — | — |
| 2019-11-29 | $20.35 | $20.43 | 1,223,300 | — | — |
| 2019-11-27 | $20.60 | $20.68 | 2,292,600 | — | — |
| 2019-11-26 | $20.26 | $20.34 | 2,739,500 | — | — |
| 2019-11-25 | $20.44 | $20.52 | 2,775,200 | — | — |
| 2019-11-22 | $20.56 | $20.64 | 4,420,100 | — | — |
| 2019-11-21 | $20.15 | $20.23 | 2,470,200 | — | — |
| 2019-11-20 | $20.37 | $20.45 | 2,526,000 | — | — |
| 2019-11-19 | $20.57 | $20.65 | 2,341,100 | — | — |
| 2019-11-18 | $20.76 | $20.84 | 3,616,500 | — | — |
| 2019-11-15 | $20.89 | $20.97 | 3,289,100 | — | — |
| 2019-11-14 | $20.99 | $21.07 | 2,919,400 | — | — |
| 2019-11-13 | $21.22 | $21.30 | 4,458,400 | — | — |
| 2019-11-12 | $22.18 | $22.27 | 3,105,100 | — | — |
| 2019-11-11 | $22.22 | $22.31 | 3,124,800 | — | — |
| 2019-11-08 | $22.53 | $22.62 | 4,674,800 | — | — |
| 2019-11-07 | $22.56 | $22.65 | 2,963,600 | — | — |
| 2019-11-06 | $21.90 | $21.99 | 2,274,000 | — | — |
| 2019-11-05 | $22.59 | $22.68 | 5,205,300 | — | — |
| 2019-11-04 | $22.91 | $23.00 | 3,741,000 | — | — |
| 2019-11-01 | $21.87 | $21.96 | 5,474,100 | — | — |
| 2019-10-31 | $20.79 | $20.87 | 5,468,700 | — | — |
| 2019-10-30 | $21.29 | $21.37 | 3,718,500 | — | — |
| 2019-10-29 | $21.60 | $21.68 | 2,443,600 | — | — |
| 2019-10-28 | $21.52 | $21.60 | 2,825,800 | — | — |
| 2019-10-25 | $21.02 | $21.10 | 5,924,400 | — | — |
| 2019-10-24 | $20.74 | $20.82 | 4,190,300 | — | — |
| 2019-10-23 | $21.28 | $21.36 | 3,167,000 | — | — |
| 2019-10-22 | $20.73 | $20.81 | 4,071,100 | — | — |
| 2019-10-21 | $20.47 | $20.55 | 6,187,000 | — | — |
| 2019-10-18 | $21.54 | $21.62 | 6,030,900 | — | — |
| 2019-10-17 | $20.30 | $20.38 | 9,109,900 | — | — |
| 2019-10-16 | $19.16 | $19.24 | 7,168,000 | — | — |
| 2019-10-15 | $19.46 | $19.54 | 7,569,500 | — | — |
| 2019-10-14 | $19.17 | $19.25 | 5,806,700 | — | — |
| 2019-10-11 | $19.28 | $19.36 | 5,999,800 | — | — |
| 2019-10-10 | $18.69 | $18.76 | 3,313,500 | — | — |
| 2019-10-09 | $18.41 | $18.48 | 3,000,400 | — | — |
| 2019-10-08 | $18.49 | $18.56 | 3,526,900 | — | — |
| 2019-10-07 | $19.25 | $19.33 | 2,624,400 | — | — |
| 2019-10-04 | $19.45 | $19.53 | 2,750,900 | — | — |
| 2019-10-03 | $19.05 | $19.12 | 3,504,800 | — | — |
| 2019-10-02 | $19.30 | $19.38 | 3,069,500 | — | — |
| 2019-10-01 | $19.86 | $19.94 | 3,241,700 | — | — |
| 2019-09-30 | $20.07 | $20.15 | 3,276,600 | — | — |
| 2019-09-27 | $20.61 | $20.69 | 3,087,400 | — | — |
| 2019-09-26 | $20.99 | $21.07 | 2,260,200 | — | — |
| 2019-09-25 | $21.50 | $21.58 | 3,352,100 | — | — |
| 2019-09-24 | $20.62 | $20.70 | 3,718,000 | — | — |
| 2019-09-23 | $21.30 | $21.38 | 3,529,200 | — | — |
| 2019-09-20 | $21.70 | $21.79 | 5,090,200 | — | — |
| 2019-09-19 | $21.94 | $22.03 | 2,990,600 | — | — |
| 2019-09-18 | $21.67 | $21.76 | 4,159,200 | — | — |
| 2019-09-17 | $22.03 | $22.12 | 3,653,900 | — | — |
| 2019-09-16 | $22.56 | $22.65 | 2,866,100 | — | — |
| 2019-09-13 | $22.89 | $22.98 | 4,218,900 | — | — |
| 2019-09-12 | $22.56 | $22.65 | 5,143,800 | — | — |
| 2019-09-11 | $22.18 | $22.27 | 6,270,100 | — | — |
| 2019-09-10 | $20.83 | $20.91 | 3,213,800 | — | — |
| 2019-09-09 | $20.30 | $20.38 | 4,241,600 | — | — |
| 2019-09-06 | $19.11 | $19.19 | 2,970,600 | — | — |
| 2019-09-05 | $19.62 | $19.70 | 5,547,200 | — | — |
| 2019-09-04 | $18.28 | $18.35 | 2,573,200 | — | — |
| 2019-09-03 | $17.61 | $17.68 | 2,604,500 | — | — |
| 2019-08-30 | $17.93 | $18.00 | 2,095,400 | — | — |
| 2019-08-29 | $17.80 | $17.87 | 3,069,400 | — | — |
| 2019-08-28 | $17.01 | $17.08 | 2,915,700 | — | — |
| 2019-08-27 | $16.73 | $16.80 | 2,376,000 | — | — |
| 2019-08-26 | $17.17 | $17.24 | 3,108,700 | — | — |
| 2019-08-23 | $17.48 | $17.55 | 3,217,300 | — | — |
| 2019-08-22 | $18.05 | $18.12 | 2,999,300 | — | — |
| 2019-08-21 | $18.47 | $18.54 | 3,383,100 | — | — |
| 2019-08-20 | $18.31 | $18.38 | 2,954,100 | — | — |
| 2019-08-19 | $18.23 | $18.30 | 3,505,000 | — | — |
| 2019-08-16 | $17.52 | $17.59 | 4,273,200 | — | — |
| 2019-08-15 | $16.92 | $16.99 | 3,973,300 | — | — |
| 2019-08-14 | $17.50 | $17.57 | 5,541,500 | — | — |
| 2019-08-13 | $19.11 | $19.19 | 4,426,600 | — | — |
| 2019-08-12 | $18.52 | $18.59 | 2,600,300 | — | — |
| 2019-08-09 | $19.21 | $19.29 | 3,068,400 | — | — |
| 2019-08-08 | $20.12 | $20.20 | 2,980,800 | — | — |
| 2019-08-07 | $19.58 | $19.66 | 2,949,000 | — | — |
| 2019-08-06 | $19.89 | $19.97 | 3,781,100 | — | — |
| 2019-08-05 | $20.15 | $20.23 | 3,982,200 | — | — |
| 2019-08-02 | $20.71 | $20.79 | 3,516,600 | — | — |
| 2019-08-01 | $21.33 | $21.41 | 4,783,900 | — | — |
| 2019-07-31 | $22.49 | $22.58 | 2,763,800 | — | — |
| 2019-07-30 | $23.04 | $23.13 | 2,865,600 | — | — |
| 2019-07-29 | $23.12 | $23.21 | 2,393,900 | — | — |
| 2019-07-26 | $23.13 | $23.22 | 2,506,700 | — | — |
| 2019-07-25 | $22.85 | $22.94 | 3,893,100 | — | — |
| 2019-07-24 | $23.56 | $23.65 | 2,951,300 | — | — |
| 2019-07-23 | $22.95 | $23.04 | 3,088,400 | — | — |
| 2019-07-22 | $22.98 | $23.07 | 3,719,200 | — | — |
| 2019-07-19 | $23.11 | $23.20 | 4,645,200 | — | — |
| 2019-07-18 | $23.41 | $23.50 | 10,617,100 | — | — |
| 2019-07-17 | $23.15 | $23.24 | 3,304,800 | — | — |
| 2019-07-16 | $23.32 | $23.41 | 2,881,500 | — | — |
| 2019-07-15 | $23.17 | $23.26 | 3,320,900 | — | — |
| 2019-07-12 | $22.60 | $22.69 | 2,217,000 | — | — |
| 2019-07-11 | $22.50 | $22.59 | 3,323,600 | — | — |
| 2019-07-10 | $22.61 | $22.70 | 3,425,000 | — | — |
| 2019-07-09 | $22.22 | $22.31 | 4,720,900 | — | — |
| 2019-07-08 | $22.30 | $22.39 | 3,451,300 | — | — |
| 2019-07-05 | $23.13 | $23.22 | 2,291,900 | — | — |
| 2019-07-03 | $22.70 | $22.79 | 3,189,200 | — | — |
| 2019-07-02 | $23.30 | $23.39 | 3,259,000 | — | — |
| 2019-07-01 | $22.92 | $23.01 | 3,419,900 | — | — |
| 2019-06-28 | $23.41 | $23.50 | 2,910,100 | — | — |
| 2019-06-27 | $23.13 | $23.22 | 2,625,300 | — | — |
| 2019-06-26 | $23.21 | $23.30 | 2,578,500 | — | — |
| 2019-06-25 | $22.55 | $22.64 | 2,568,300 | — | — |
| 2019-06-24 | $22.22 | $22.31 | 2,198,400 | — | — |
| 2019-06-21 | $22.60 | $22.69 | 2,947,700 | — | — |
| 2019-06-20 | $22.51 | $22.60 | 2,519,300 | — | — |
| 2019-06-19 | $22.40 | $22.49 | 2,708,100 | — | — |
| 2019-06-18 | $22.54 | $22.63 | 4,550,800 | — | — |
| 2019-06-17 | $21.65 | $21.74 | 3,228,900 | — | — |
| 2019-06-14 | $21.73 | $21.82 | 3,210,700 | — | — |
| 2019-06-13 | $21.80 | $21.89 | 2,923,800 | — | — |
| 2019-06-12 | $21.17 | $21.25 | 2,638,500 | — | — |
| 2019-06-11 | $21.67 | $21.76 | 3,015,200 | — | — |
| 2019-06-10 | $21.58 | $21.66 | 3,989,900 | — | — |
| 2019-06-07 | $21.44 | $21.52 | 3,970,900 | — | — |
| 2019-06-06 | $21.57 | $21.65 | 4,244,700 | — | — |
| 2019-06-05 | $21.37 | $21.45 | 5,820,500 | — | — |
| 2019-06-04 | $21.89 | $21.98 | 3,593,400 | — | — |
| 2019-06-03 | $21.51 | $21.59 | 3,181,000 | — | — |
| 2019-05-31 | $21.19 | $21.27 | 2,721,000 | — | — |
| 2019-05-30 | $21.62 | $21.70 | 3,410,000 | — | — |
| 2019-05-29 | $22.46 | $22.55 | 2,261,000 | — | — |
| 2019-05-28 | $22.55 | $22.64 | 3,632,900 | — | — |
| 2019-05-24 | $23.01 | $23.10 | 3,783,400 | — | — |
| 2019-05-23 | $23.24 | $23.33 | 3,338,100 | — | — |
| 2019-05-22 | $24.24 | $24.34 | 2,198,400 | — | — |
| 2019-05-21 | $24.74 | $24.84 | 2,769,600 | — | — |
| 2019-05-20 | $23.99 | $24.08 | 3,289,200 | — | — |
| 2019-05-17 | $24.50 | $24.60 | 3,227,200 | — | — |
| 2019-05-16 | $24.98 | $25.08 | 2,237,900 | — | — |
| 2019-05-15 | $25.01 | $25.11 | 2,739,700 | — | — |
| 2019-05-14 | $25.01 | $25.11 | 4,318,500 | — | — |
| 2019-05-13 | $24.54 | $24.64 | 4,367,000 | — | — |
| 2019-05-10 | $25.04 | $25.14 | 3,551,000 | — | — |
| 2019-05-09 | $24.81 | $24.91 | 2,633,800 | — | — |
| 2019-05-08 | $24.69 | $24.79 | 3,304,000 | — | — |
| 2019-05-07 | $25.18 | $25.28 | 4,020,300 | — | — |
| 2019-05-06 | $25.91 | $26.01 | 4,081,500 | — | — |
| 2019-05-03 | $26.68 | $26.78 | 3,375,900 | — | — |
| 2019-05-02 | $25.93 | $26.03 | 2,917,100 | — | — |
| 2019-05-01 | $26.00 | $26.10 | 3,681,900 | — | — |
| 2019-04-30 | $26.68 | $26.78 | 3,270,000 | — | — |
| 2019-04-29 | $26.85 | $26.96 | 2,298,600 | — | — |
| 2019-04-26 | $26.91 | $27.02 | 2,257,700 | — | — |
| 2019-04-25 | $27.11 | $27.22 | 3,153,400 | — | — |
| 2019-04-24 | $28.12 | $28.23 | 3,391,200 | — | — |
| 2019-04-23 | $28.53 | $28.64 | 4,784,800 | — | — |
| 2019-04-22 | $28.14 | $28.25 | 6,241,200 | — | — |
| 2019-04-18 | $26.66 | $26.76 | 9,476,200 | — | — |
| 2019-04-17 | $27.72 | $27.83 | 5,016,000 | — | — |
| 2019-04-16 | $27.72 | $27.83 | 4,094,300 | — | — |
| 2019-04-15 | $27.74 | $27.85 | 4,164,500 | — | — |
| 2019-04-12 | $28.29 | $28.40 | 2,752,800 | — | — |
| 2019-04-11 | $28.49 | $28.60 | 3,409,900 | — | — |
| 2019-04-10 | $29.15 | $29.26 | 2,598,100 | — | — |
| 2019-04-09 | $29.10 | $29.21 | 2,355,300 | — | — |
| 2019-04-08 | $29.66 | $29.78 | 2,375,100 | — | — |
| 2019-04-05 | $29.55 | $29.67 | 3,018,600 | — | — |
| 2019-04-04 | $29.29 | $29.41 | 2,654,500 | — | — |
| 2019-04-03 | $28.69 | $28.80 | 4,675,900 | — | — |
| 2019-04-02 | $28.54 | $28.65 | 3,838,800 | — | — |
| 2019-04-01 | $29.46 | $29.58 | 3,880,400 | — | — |
| 2019-03-29 | $28.16 | $28.27 | 3,382,500 | — | — |
| 2019-03-28 | $27.99 | $28.10 | 2,553,100 | — | — |
| 2019-03-27 | $27.91 | $28.02 | 2,523,300 | — | — |
| 2019-03-26 | $27.54 | $27.65 | 4,287,200 | — | — |
| 2019-03-25 | $28.02 | $28.13 | 2,871,100 | — | — |
| 2019-03-22 | $28.12 | $28.23 | 3,356,000 | — | — |
| 2019-03-21 | $29.41 | $29.53 | 3,234,800 | — | — |
| 2019-03-20 | $28.79 | $28.90 | 3,381,800 | — | — |
| 2019-03-19 | $28.62 | $28.73 | 2,459,700 | — | — |
| 2019-03-18 | $28.64 | $28.75 | 3,522,200 | — | — |
| 2019-03-15 | $27.84 | $27.95 | 2,936,800 | — | — |
| 2019-03-14 | $27.89 | $28.00 | 3,701,400 | — | — |
| 2019-03-13 | $28.98 | $29.09 | 3,670,400 | — | — |
| 2019-03-12 | $28.44 | $28.55 | 3,112,600 | — | — |
| 2019-03-11 | $27.52 | $27.63 | 3,497,700 | — | — |
| 2019-03-08 | $26.82 | $26.93 | 2,864,000 | — | — |
| 2019-03-07 | $27.36 | $27.47 | 3,102,400 | — | — |
| 2019-03-06 | $28.25 | $28.36 | 2,465,600 | — | — |
| 2019-03-05 | $29.20 | $29.31 | 1,890,800 | — | — |
| 2019-03-04 | $29.16 | $29.27 | 2,690,900 | — | — |
| 2019-03-01 | $29.66 | $29.78 | 2,187,700 | — | — |
| 2019-02-28 | $29.50 | $29.62 | 3,660,500 | — | — |
| 2019-02-27 | $30.98 | $31.10 | 2,880,100 | — | — |
| 2019-02-26 | $30.85 | $30.97 | 3,723,600 | — | — |
| 2019-02-25 | $30.78 | $30.90 | 3,937,600 | — | — |
| 2019-02-22 | $30.17 | $30.29 | 3,197,600 | — | — |
| 2019-02-21 | $29.58 | $29.70 | 3,983,900 | — | — |
| 2019-02-20 | $29.24 | $29.35 | 6,520,000 | — | — |
| 2019-02-19 | $28.21 | $28.32 | 3,029,500 | — | — |
| 2019-02-15 | $28.27 | $28.38 | 3,407,600 | — | — |
| 2019-02-14 | $28.20 | $28.31 | 3,196,600 | — | — |
| 2019-02-13 | $29.05 | $29.16 | 4,566,800 | — | — |
| 2019-02-12 | $28.40 | $28.51 | 3,021,400 | — | — |
| 2019-02-11 | $27.97 | $28.08 | 3,448,100 | — | — |
| 2019-02-08 | $27.65 | $27.76 | 4,784,900 | — | — |
| 2019-02-07 | $27.29 | $27.40 | 4,955,700 | — | — |
| 2019-02-06 | $28.55 | $28.66 | 2,923,700 | — | — |
| 2019-02-05 | $29.07 | $29.18 | 2,749,600 | — | — |
| 2019-02-04 | $29.09 | $29.20 | 2,337,200 | — | — |
| 2019-02-01 | $28.60 | $28.71 | 5,042,200 | — | — |
| 2019-01-31 | $29.68 | $29.80 | 6,466,800 | — | — |
| 2019-01-30 | $29.59 | $29.71 | 6,502,400 | — | — |
| 2019-01-29 | $28.75 | $28.86 | 3,565,700 | — | — |
| 2019-01-28 | $27.98 | $28.09 | 3,538,100 | — | — |
| 2019-01-25 | $29.02 | $29.13 | 6,607,500 | — | — |
| 2019-01-24 | $27.96 | $28.07 | 3,022,000 | — | — |
| 2019-01-23 | $28.30 | $28.41 | 4,392,900 | — | — |
| 2019-01-22 | $27.81 | $27.92 | 5,026,800 | — | — |
| 2019-01-18 | $29.27 | $29.38 | 6,601,200 | — | — |
| 2019-01-17 | $29.59 | $29.71 | 12,073,100 | — | — |
| 2019-01-16 | $28.98 | $29.09 | 9,242,900 | — | — |
| 2019-01-15 | $28.90 | $29.01 | 3,770,900 | — | — |
| 2019-01-14 | $28.79 | $28.90 | 4,035,500 | — | — |
| 2019-01-11 | $28.55 | $28.66 | 3,838,400 | — | — |
| 2019-01-10 | $28.98 | $29.09 | 2,351,600 | — | — |
| 2019-01-09 | $29.10 | $29.21 | 2,372,400 | — | — |
| 2019-01-08 | $28.25 | $28.36 | 2,218,300 | — | — |
| 2019-01-07 | $28.42 | $28.53 | 2,441,000 | — | — |
| 2019-01-04 | $28.34 | $28.45 | 5,653,300 | — | — |
| 2019-01-03 | $26.24 | $26.34 | 2,979,900 | — | — |
| 2019-01-02 | $26.24 | $26.34 | 3,067,000 | — | — |