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
- 2019-07-19 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 | $27.12 | $27.12 | 101,500 | — | — |
| 2019-12-30 | $26.85 | $26.85 | 64,800 | — | — |
| 2019-12-27 | $27.12 | $27.12 | 56,500 | — | — |
| 2019-12-26 | $27.16 | $27.16 | 80,000 | — | — |
| 2019-12-24 | $27.47 | $27.47 | 25,900 | — | — |
| 2019-12-23 | $27.56 | $27.56 | 128,400 | — | — |
| 2019-12-20 | $28.30 | $28.30 | 82,000 | — | — |
| 2019-12-19 | $28.55 | $28.55 | 322,200 | — | — |
| 2019-12-18 | $28.14 | $28.14 | 197,400 | — | — |
| 2019-12-17 | $27.99 | $27.99 | 216,000 | — | — |
| 2019-12-16 | $26.34 | $26.34 | 138,900 | — | — |
| 2019-12-13 | $26.54 | $26.54 | 438,000 | — | — |
| 2019-12-12 | $27.10 | $27.10 | 133,400 | — | — |
| 2019-12-11 | $27.97 | $27.97 | 109,800 | — | — |
| 2019-12-10 | $27.80 | $27.80 | 99,200 | — | — |
| 2019-12-09 | $28.03 | $28.03 | 131,600 | — | — |
| 2019-12-06 | $29.33 | $29.33 | 128,300 | — | — |
| 2019-12-05 | $29.71 | $29.71 | 175,600 | — | — |
| 2019-12-04 | $29.39 | $29.39 | 77,100 | — | — |
| 2019-12-03 | $28.51 | $28.51 | 139,000 | — | — |
| 2019-12-02 | $29.41 | $29.41 | 271,400 | — | — |
| 2019-11-29 | $27.54 | $27.54 | 84,600 | — | — |
| 2019-11-27 | $26.93 | $26.93 | 65,700 | — | — |
| 2019-11-26 | $26.93 | $26.93 | 47,400 | — | — |
| 2019-11-25 | $27.23 | $27.23 | 151,800 | — | — |
| 2019-11-22 | $27.65 | $27.65 | 125,300 | — | — |
| 2019-11-21 | $28.12 | $28.12 | 143,200 | — | — |
| 2019-11-20 | $28.11 | $28.10 | 149,000 | — | — |
| 2019-11-19 | $27.64 | $27.64 | 58,900 | — | — |
| 2019-11-18 | $27.83 | $27.83 | 112,900 | — | — |
| 2019-11-15 | $27.65 | $27.65 | 141,100 | — | — |
| 2019-11-14 | $27.13 | $27.13 | 93,700 | — | — |
| 2019-11-13 | $26.53 | $26.53 | 105,700 | — | — |
| 2019-11-12 | $27.00 | $27.00 | 136,900 | — | — |
| 2019-11-11 | $27.59 | $27.59 | 174,100 | — | — |
| 2019-11-08 | $27.00 | $27.00 | 54,100 | — | — |
| 2019-11-07 | $27.29 | $27.29 | 116,100 | — | — |
| 2019-11-06 | $27.18 | $27.18 | 66,900 | — | — |
| 2019-11-05 | $27.15 | $27.15 | 176,800 | — | — |
| 2019-11-04 | $26.84 | $26.84 | 114,900 | — | — |
| 2019-11-01 | $26.48 | $26.48 | 118,800 | — | — |
| 2019-10-31 | $27.00 | $27.00 | 98,600 | — | — |
| 2019-10-30 | $26.66 | $26.66 | 439,200 | — | — |
| 2019-10-29 | $27.47 | $27.47 | 250,600 | — | — |
| 2019-10-28 | $26.87 | $26.87 | 389,800 | — | — |
| 2019-10-25 | $25.76 | $25.76 | 181,900 | — | — |
| 2019-10-24 | $25.20 | $25.20 | 81,600 | — | — |
| 2019-10-23 | $25.46 | $25.46 | 257,900 | — | — |
| 2019-10-22 | $25.12 | $25.12 | 43,600 | — | — |
| 2019-10-21 | $25.30 | $25.30 | 91,000 | — | — |
| 2019-10-18 | $25.50 | $25.50 | 56,800 | — | — |
| 2019-10-17 | $25.80 | $25.80 | 100,700 | — | — |
| 2019-10-16 | $25.93 | $25.93 | 105,200 | — | — |
| 2019-10-15 | $25.97 | $25.97 | 63,800 | — | — |
| 2019-10-14 | $25.29 | $25.29 | 53,500 | — | — |
| 2019-10-11 | $25.48 | $25.48 | 56,200 | — | — |
| 2019-10-10 | $25.10 | $25.10 | 53,200 | — | — |
| 2019-10-09 | $25.18 | $25.18 | 130,300 | — | — |
| 2019-10-08 | $25.50 | $25.50 | 175,300 | — | — |
| 2019-10-07 | $25.96 | $25.96 | 132,800 | — | — |
| 2019-10-04 | $25.88 | $25.88 | 99,600 | — | — |
| 2019-10-03 | $25.94 | $25.94 | 321,300 | — | — |
| 2019-10-02 | $25.26 | $25.26 | 469,200 | — | — |
| 2019-10-01 | $25.00 | $25.00 | 596,800 | — | — |
| 2019-09-30 | $25.64 | $25.64 | 264,200 | — | — |
| 2019-09-27 | $25.22 | $25.22 | 274,800 | — | — |
| 2019-09-26 | $23.51 | $23.51 | 223,700 | — | — |
| 2019-09-25 | $22.87 | $22.87 | 150,300 | — | — |
| 2019-09-24 | $22.63 | $22.63 | 119,000 | — | — |
| 2019-09-23 | $23.07 | $23.07 | 212,600 | — | — |
| 2019-09-20 | $23.66 | $23.66 | 508,400 | — | — |
| 2019-09-19 | $24.02 | $24.02 | 507,600 | — | — |
| 2019-09-18 | $22.97 | $22.97 | 462,100 | — | — |
| 2019-09-17 | $23.13 | $23.13 | 249,200 | — | — |
| 2019-09-16 | $23.35 | $23.35 | 203,400 | — | — |
| 2019-09-13 | $24.01 | $24.01 | 384,400 | — | — |
| 2019-09-12 | $23.67 | $23.67 | 297,500 | — | — |
| 2019-09-11 | $22.72 | $22.72 | 268,400 | — | — |
| 2019-09-10 | $22.68 | $22.68 | 566,600 | — | — |
| 2019-09-09 | $23.06 | $23.06 | 677,500 | — | — |
| 2019-09-06 | $24.56 | $24.56 | 362,100 | — | — |
| 2019-09-05 | $25.07 | $25.07 | 272,600 | — | — |
| 2019-09-04 | $24.39 | $24.39 | 342,600 | — | — |
| 2019-09-03 | $24.85 | $24.85 | 1,165,700 | — | — |
| 2019-08-30 | $21.90 | $21.90 | 1,769,600 | — | — |
| 2019-08-29 | $31.39 | $31.39 | 150,500 | — | — |
| 2019-08-28 | $31.66 | $31.66 | 281,300 | — | — |
| 2019-08-27 | $32.32 | $32.32 | 185,200 | — | — |
| 2019-08-26 | $31.46 | $31.46 | 364,100 | — | — |
| 2019-08-23 | $30.34 | $30.34 | 171,300 | — | — |
| 2019-08-22 | $30.52 | $30.52 | 465,900 | — | — |
| 2019-08-21 | $28.34 | $28.34 | 297,100 | — | — |
| 2019-08-20 | $28.29 | $28.29 | 337,300 | — | — |
| 2019-08-19 | $27.03 | $27.03 | 364,500 | — | — |
| 2019-08-16 | $25.59 | $25.59 | 117,300 | — | — |
| 2019-08-15 | $24.99 | $24.99 | 227,500 | — | — |
| 2019-08-14 | $24.45 | $24.45 | 174,700 | — | — |
| 2019-08-13 | $25.06 | $25.06 | 161,500 | — | — |
| 2019-08-12 | $25.09 | $25.09 | 172,900 | — | — |
| 2019-08-09 | $24.91 | $24.91 | 89,300 | — | — |
| 2019-08-08 | $25.48 | $25.48 | 73,100 | — | — |
| 2019-08-07 | $25.27 | $25.27 | 76,300 | — | — |
| 2019-08-06 | $26.27 | $26.27 | 59,000 | — | — |
| 2019-08-05 | $25.69 | $25.69 | 164,400 | — | — |
| 2019-08-02 | $26.84 | $26.84 | 385,000 | — | — |
| 2019-08-01 | $26.93 | $26.93 | 625,800 | — | — |
| 2019-07-31 | $28.92 | $28.92 | 179,200 | — | — |
| 2019-07-30 | $28.62 | $28.62 | 374,000 | — | — |
| 2019-07-29 | $28.62 | $28.62 | 592,500 | — | — |
| 2019-07-26 | $28.15 | $28.15 | 228,300 | — | — |
| 2019-07-25 | $27.66 | $27.66 | 501,400 | — | — |
| 2019-07-24 | $27.45 | $27.45 | 1,260,300 | — | — |
| 2019-07-23 | $24.52 | $24.52 | 599,300 | — | — |
| 2019-07-22 | $23.56 | $23.56 | 1,032,100 | — | — |
| 2019-07-19 | $23.84 | $23.84 | 7,332,400 | — | — |