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
- 1980-03-17 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 | $25.41 | $32.69 | 122,900 | — | — |
| 2019-12-30 | $25.41 | $32.69 | 82,100 | — | — |
| 2019-12-27 | $25.50 | $32.81 | 81,100 | — | — |
| 2019-12-26 | $25.35 | $32.61 | 58,800 | — | — |
| 2019-12-24 | $25.58 | $32.91 | 37,300 | — | — |
| 2019-12-23 | $25.58 | $32.91 | 94,400 | — | — |
| 2019-12-20 | $26.14 | $33.63 | 345,300 | — | — |
| 2019-12-19 | $25.52 | $32.83 | 84,900 | — | — |
| 2019-12-18 | $25.17 | $32.38 | 192,600 | — | — |
| 2019-12-17 | $24.71 | $31.79 | 148,200 | — | — |
| 2019-12-16 | $24.55 | $31.59 | 246,700 | — | — |
| 2019-12-13 | $24.33 | $31.30 | 301,200 | — | — |
| 2019-12-12 | $24.72 | $31.80 | 92,800 | — | — |
| 2019-12-11 | $24.60 | $31.65 | 113,200 | — | — |
| 2019-12-10 | $24.75 | $31.84 | 133,600 | — | — |
| 2019-12-09 | $25.27 | $32.51 | 167,900 | — | — |
| 2019-12-06 | $25.92 | $33.35 | 175,900 | — | — |
| 2019-12-05 | $26.10 | $33.58 | 153,200 | — | — |
| 2019-12-04 | $26.08 | $33.55 | 125,500 | — | — |
| 2019-12-03 | $26.23 | $33.75 | 255,100 | — | — |
| 2019-12-02 | $24.73 | $31.82 | 254,500 | — | — |
| 2019-11-29 | $25.33 | $32.59 | 37,200 | — | — |
| 2019-11-27 | $25.60 | $32.94 | 66,500 | — | — |
| 2019-11-26 | $25.36 | $32.63 | 111,900 | — | — |
| 2019-11-25 | $25.17 | $32.38 | 134,200 | — | — |
| 2019-11-22 | $25.14 | $32.34 | 83,200 | — | — |
| 2019-11-21 | $25.27 | $32.51 | 158,100 | — | — |
| 2019-11-20 | $24.85 | $31.97 | 151,900 | — | — |
| 2019-11-19 | $24.66 | $31.73 | 61,700 | — | — |
| 2019-11-18 | $24.47 | $31.48 | 67,200 | — | — |
| 2019-11-15 | $24.88 | $32.01 | 97,300 | — | — |
| 2019-11-14 | $24.55 | $31.59 | 76,600 | — | — |
| 2019-11-13 | $24.58 | $31.62 | 151,300 | — | — |
| 2019-11-12 | $24.36 | $31.34 | 81,000 | — | — |
| 2019-11-11 | $24.16 | $31.08 | 125,200 | — | — |
| 2019-11-08 | $23.93 | $30.79 | 121,400 | — | — |
| 2019-11-07 | $23.48 | $30.21 | 93,900 | — | — |
| 2019-11-06 | $23.78 | $30.59 | 110,700 | — | — |
| 2019-11-05 | $24.35 | $31.33 | 117,600 | — | — |
| 2019-11-04 | $24.57 | $31.61 | 74,300 | — | — |
| 2019-11-01 | $24.67 | $31.74 | 100,500 | — | — |
| 2019-10-31 | $25.19 | $32.41 | 120,500 | — | — |
| 2019-10-30 | $24.80 | $31.91 | 141,900 | — | — |
| 2019-10-29 | $24.47 | $31.48 | 135,200 | — | — |
| 2019-10-28 | $24.09 | $30.99 | 321,100 | — | — |
| 2019-10-25 | $25.60 | $32.94 | 651,600 | — | — |
| 2019-10-24 | $25.55 | $32.87 | 245,000 | — | — |
| 2019-10-23 | $24.68 | $31.75 | 254,300 | — | — |
| 2019-10-22 | $25.92 | $33.35 | 90,800 | — | — |
| 2019-10-21 | $26.45 | $34.03 | 108,600 | — | — |
| 2019-10-18 | $26.13 | $33.62 | 100,600 | — | — |
| 2019-10-17 | $26.39 | $33.95 | 137,800 | — | — |
| 2019-10-16 | $25.97 | $33.41 | 122,100 | — | — |
| 2019-10-15 | $26.30 | $33.84 | 101,500 | — | — |
| 2019-10-14 | $26.61 | $34.24 | 81,000 | — | — |
| 2019-10-11 | $26.61 | $34.24 | 163,900 | — | — |
| 2019-10-10 | $26.42 | $33.99 | 111,600 | — | — |
| 2019-10-09 | $26.58 | $34.20 | 77,000 | — | — |
| 2019-10-08 | $26.45 | $34.03 | 158,700 | — | — |
| 2019-10-07 | $26.91 | $34.62 | 169,600 | — | — |
| 2019-10-04 | $26.23 | $33.75 | 110,900 | — | — |
| 2019-10-03 | $26.13 | $33.62 | 78,900 | — | — |
| 2019-10-02 | $25.78 | $33.17 | 129,900 | — | — |
| 2019-10-01 | $25.21 | $32.43 | 168,300 | — | — |
| 2019-09-30 | $25.61 | $32.95 | 164,700 | — | — |
| 2019-09-27 | $25.47 | $32.77 | 129,800 | — | — |
| 2019-09-26 | $25.73 | $33.10 | 120,200 | — | — |
| 2019-09-25 | $26.58 | $34.20 | 146,300 | — | — |
| 2019-09-24 | $26.25 | $33.77 | 200,400 | — | — |
| 2019-09-23 | $27.29 | $35.11 | 163,100 | — | — |
| 2019-09-20 | $28.02 | $36.05 | 879,700 | — | — |
| 2019-09-19 | $27.85 | $35.83 | 180,700 | — | — |
| 2019-09-18 | $28.10 | $36.15 | 155,100 | — | — |
| 2019-09-17 | $27.69 | $35.62 | 127,900 | — | — |
| 2019-09-16 | $27.44 | $35.30 | 153,200 | — | — |
| 2019-09-13 | $27.11 | $34.88 | 160,800 | — | — |
| 2019-09-12 | $26.41 | $33.98 | 219,100 | — | — |
| 2019-09-11 | $26.31 | $33.85 | 183,600 | — | — |
| 2019-09-10 | $25.24 | $32.47 | 151,700 | — | — |
| 2019-09-09 | $25.75 | $33.13 | 189,300 | — | — |
| 2019-09-06 | $25.50 | $32.81 | 83,600 | — | — |
| 2019-09-05 | $26.08 | $33.55 | 350,600 | — | — |
| 2019-09-04 | $25.06 | $32.24 | 327,900 | — | — |
| 2019-09-03 | $25.61 | $32.95 | 380,500 | — | — |
| 2019-08-30 | $27.25 | $35.06 | 61,300 | — | — |
| 2019-08-29 | $27.55 | $35.44 | 97,500 | — | — |
| 2019-08-28 | $26.81 | $34.49 | 53,300 | — | — |
| 2019-08-27 | $26.99 | $34.72 | 95,300 | — | — |
| 2019-08-26 | $27.12 | $34.89 | 79,000 | — | — |
| 2019-08-23 | $27.19 | $34.98 | 110,600 | — | — |
| 2019-08-22 | $27.48 | $35.35 | 104,700 | — | — |
| 2019-08-21 | $27.69 | $35.62 | 87,500 | — | — |
| 2019-08-20 | $27.22 | $35.02 | 64,600 | — | — |
| 2019-08-19 | $27.41 | $35.26 | 99,900 | — | — |
| 2019-08-16 | $27.78 | $35.74 | 83,600 | — | — |
| 2019-08-15 | $27.30 | $35.12 | 109,800 | — | — |
| 2019-08-14 | $26.96 | $34.69 | 115,900 | — | — |
| 2019-08-13 | $27.68 | $35.61 | 96,600 | — | — |
| 2019-08-12 | $27.43 | $35.29 | 119,400 | — | — |
| 2019-08-09 | $27.64 | $35.56 | 221,400 | — | — |
| 2019-08-08 | $27.42 | $35.28 | 307,100 | — | — |
| 2019-08-07 | $26.26 | $33.79 | 288,200 | — | — |
| 2019-08-06 | $25.27 | $32.51 | 150,400 | — | — |
| 2019-08-05 | $24.77 | $31.87 | 157,400 | — | — |
| 2019-08-02 | $24.48 | $31.49 | 97,300 | — | — |
| 2019-08-01 | $24.37 | $31.35 | 145,300 | — | — |
| 2019-07-31 | $24.53 | $31.56 | 177,000 | — | — |
| 2019-07-30 | $24.15 | $31.07 | 90,500 | — | — |
| 2019-07-29 | $23.55 | $30.30 | 114,600 | — | — |
| 2019-07-26 | $24.10 | $31.01 | 132,800 | — | — |
| 2019-07-25 | $23.53 | $30.27 | 105,600 | — | — |
| 2019-07-24 | $23.45 | $30.17 | 90,400 | — | — |
| 2019-07-23 | $23.16 | $29.80 | 69,700 | — | — |
| 2019-07-22 | $23.29 | $29.96 | 92,900 | — | — |
| 2019-07-19 | $22.96 | $29.54 | 62,300 | — | — |
| 2019-07-18 | $23.41 | $30.12 | 52,100 | — | — |
| 2019-07-17 | $23.49 | $30.22 | 89,200 | — | — |
| 2019-07-16 | $23.34 | $30.03 | 89,700 | — | — |
| 2019-07-15 | $23.00 | $29.59 | 77,300 | — | — |
| 2019-07-12 | $23.23 | $29.89 | 89,800 | — | — |
| 2019-07-11 | $22.66 | $29.15 | 92,600 | — | — |
| 2019-07-10 | $22.90 | $29.46 | 134,300 | — | — |
| 2019-07-09 | $22.55 | $29.01 | 58,900 | — | — |
| 2019-07-08 | $22.46 | $28.90 | 54,800 | — | — |
| 2019-07-05 | $22.60 | $29.08 | 53,800 | — | — |
| 2019-07-03 | $22.49 | $28.93 | 30,900 | — | — |
| 2019-07-02 | $22.21 | $28.57 | 62,900 | — | — |
| 2019-07-01 | $22.24 | $28.61 | 157,600 | — | — |
| 2019-06-28 | $21.47 | $27.62 | 749,200 | — | — |
| 2019-06-27 | $21.40 | $27.53 | 93,200 | — | — |
| 2019-06-26 | $21.20 | $27.28 | 132,900 | — | — |
| 2019-06-25 | $21.09 | $27.13 | 73,800 | — | — |
| 2019-06-24 | $21.49 | $27.65 | 64,200 | — | — |
| 2019-06-21 | $22.22 | $28.59 | 161,600 | — | — |
| 2019-06-20 | $22.41 | $28.83 | 67,700 | — | — |
| 2019-06-19 | $22.25 | $28.63 | 117,200 | — | — |
| 2019-06-18 | $22.18 | $28.54 | 102,600 | — | — |
| 2019-06-17 | $22.69 | $29.19 | 112,900 | — | — |
| 2019-06-14 | $22.68 | $29.18 | 102,500 | — | — |
| 2019-06-13 | $22.39 | $28.81 | 51,700 | — | — |
| 2019-06-12 | $22.27 | $28.65 | 42,100 | — | — |
| 2019-06-11 | $21.99 | $28.29 | 101,800 | — | — |
| 2019-06-10 | $22.65 | $29.14 | 52,000 | — | — |
| 2019-06-07 | $22.43 | $28.86 | 45,400 | — | — |
| 2019-06-06 | $22.23 | $28.60 | 46,200 | — | — |
| 2019-06-05 | $21.99 | $28.29 | 112,700 | — | — |
| 2019-06-04 | $21.64 | $27.84 | 135,000 | — | — |
| 2019-06-03 | $21.05 | $27.08 | 103,000 | — | — |
| 2019-05-31 | $21.80 | $28.05 | 78,400 | — | — |
| 2019-05-30 | $22.13 | $28.47 | 73,000 | — | — |
| 2019-05-29 | $22.18 | $28.54 | 73,800 | — | — |
| 2019-05-28 | $22.67 | $29.17 | 235,700 | — | — |
| 2019-05-24 | $22.37 | $28.78 | 69,200 | — | — |
| 2019-05-23 | $22.33 | $28.73 | 133,900 | — | — |
| 2019-05-22 | $22.59 | $29.06 | 79,100 | — | — |
| 2019-05-21 | $22.51 | $28.96 | 168,500 | — | — |
| 2019-05-20 | $21.90 | $28.18 | 113,500 | — | — |
| 2019-05-17 | $21.32 | $27.43 | 188,800 | — | — |
| 2019-05-16 | $20.41 | $26.26 | 67,300 | — | — |
| 2019-05-15 | $20.08 | $25.83 | 78,000 | — | — |
| 2019-05-14 | $19.94 | $25.65 | 62,300 | — | — |
| 2019-05-13 | $19.68 | $25.32 | 135,400 | — | — |
| 2019-05-10 | $19.77 | $25.44 | 80,200 | — | — |
| 2019-05-09 | $19.26 | $24.78 | 60,000 | — | — |
| 2019-05-08 | $19.09 | $24.56 | 67,400 | — | — |
| 2019-05-07 | $19.46 | $25.04 | 42,700 | — | — |
| 2019-05-06 | $19.66 | $25.29 | 43,900 | — | — |
| 2019-05-03 | $19.35 | $24.89 | 85,800 | — | — |
| 2019-05-02 | $18.93 | $24.35 | 86,500 | — | — |
| 2019-05-01 | $18.89 | $24.30 | 149,800 | — | — |
| 2019-04-30 | $19.13 | $24.61 | 81,600 | — | — |
| 2019-04-29 | $19.03 | $24.48 | 54,000 | — | — |
| 2019-04-26 | $18.92 | $24.34 | 34,200 | — | — |
| 2019-04-25 | $18.88 | $24.29 | 33,200 | — | — |
| 2019-04-24 | $19.03 | $24.48 | 50,200 | — | — |
| 2019-04-23 | $19.10 | $24.57 | 72,600 | — | — |
| 2019-04-22 | $18.76 | $24.14 | 79,500 | — | — |
| 2019-04-18 | $18.95 | $24.38 | 96,200 | — | — |
| 2019-04-17 | $19.36 | $24.91 | 61,000 | — | — |
| 2019-04-16 | $19.64 | $25.27 | 43,300 | — | — |
| 2019-04-15 | $19.96 | $25.68 | 46,200 | — | — |
| 2019-04-12 | $20.20 | $25.99 | 47,100 | — | — |
| 2019-04-11 | $19.98 | $25.71 | 42,100 | — | — |
| 2019-04-10 | $19.83 | $25.51 | 63,000 | — | — |
| 2019-04-09 | $19.41 | $24.97 | 74,700 | — | — |
| 2019-04-08 | $19.77 | $25.44 | 58,800 | — | — |
| 2019-04-05 | $19.77 | $25.44 | 46,500 | — | — |
| 2019-04-04 | $19.64 | $25.27 | 49,100 | — | — |
| 2019-04-03 | $20.19 | $25.98 | 66,900 | — | — |
| 2019-04-02 | $20.54 | $26.43 | 58,400 | — | — |
| 2019-04-01 | $20.90 | $26.89 | 112,700 | — | — |
| 2019-03-29 | $21.17 | $27.24 | 167,100 | — | — |
| 2019-03-28 | $20.75 | $26.70 | 98,700 | — | — |
| 2019-03-27 | $20.67 | $26.59 | 50,000 | — | — |
| 2019-03-26 | $20.83 | $26.80 | 85,200 | — | — |
| 2019-03-25 | $20.89 | $26.88 | 89,400 | — | — |
| 2019-03-22 | $20.89 | $26.88 | 105,600 | — | — |
| 2019-03-21 | $21.15 | $27.21 | 132,900 | — | — |
| 2019-03-20 | $20.60 | $26.50 | 67,700 | — | — |
| 2019-03-19 | $20.36 | $26.19 | 68,300 | — | — |
| 2019-03-18 | $20.36 | $26.19 | 55,300 | — | — |
| 2019-03-15 | $20.48 | $26.35 | 156,400 | — | — |
| 2019-03-14 | $20.42 | $26.27 | 46,600 | — | — |
| 2019-03-13 | $20.42 | $26.27 | 39,700 | — | — |
| 2019-03-12 | $20.53 | $26.41 | 61,200 | — | — |
| 2019-03-11 | $20.70 | $26.63 | 142,300 | — | — |
| 2019-03-08 | $20.02 | $25.76 | 107,400 | — | — |
| 2019-03-07 | $20.21 | $26.00 | 103,000 | — | — |
| 2019-03-06 | $20.74 | $26.68 | 56,200 | — | — |
| 2019-03-05 | $20.84 | $26.81 | 56,100 | — | — |
| 2019-03-04 | $20.39 | $26.23 | 129,800 | — | — |
| 2019-03-01 | $20.69 | $26.62 | 55,400 | — | — |
| 2019-02-28 | $20.90 | $26.89 | 36,300 | — | — |
| 2019-02-27 | $21.00 | $27.02 | 79,000 | — | — |
| 2019-02-26 | $20.71 | $26.64 | 98,000 | — | — |
| 2019-02-25 | $20.68 | $26.61 | 105,200 | — | — |
| 2019-02-22 | $20.89 | $26.88 | 142,400 | — | — |
| 2019-02-21 | $20.88 | $26.86 | 201,100 | — | — |
| 2019-02-20 | $20.44 | $26.30 | 129,100 | — | — |
| 2019-02-19 | $20.43 | $26.28 | 89,700 | — | — |
| 2019-02-15 | $20.34 | $26.17 | 133,400 | — | — |
| 2019-02-14 | $19.84 | $25.53 | 115,800 | — | — |
| 2019-02-13 | $19.44 | $25.01 | 115,700 | — | — |
| 2019-02-12 | $19.34 | $24.88 | 136,900 | — | — |
| 2019-02-11 | $19.17 | $24.66 | 80,600 | — | — |
| 2019-02-08 | $19.20 | $24.70 | 124,100 | — | — |
| 2019-02-07 | $19.22 | $24.73 | 182,800 | — | — |
| 2019-02-06 | $18.78 | $24.16 | 111,700 | — | — |
| 2019-02-05 | $18.56 | $23.88 | 128,400 | — | — |
| 2019-02-04 | $17.89 | $23.02 | 134,700 | — | — |
| 2019-02-01 | $17.92 | $23.06 | 85,400 | — | — |
| 2019-01-31 | $17.70 | $22.77 | 55,000 | — | — |
| 2019-01-30 | $17.87 | $22.99 | 81,800 | — | — |
| 2019-01-29 | $17.63 | $22.68 | 150,400 | — | — |
| 2019-01-28 | $17.88 | $23.00 | 297,500 | — | — |
| 2019-01-25 | $16.42 | $21.13 | 306,800 | — | — |
| 2019-01-24 | $14.14 | $18.19 | 71,600 | — | — |
| 2019-01-23 | $14.27 | $18.36 | 29,200 | — | — |
| 2019-01-22 | $14.38 | $18.50 | 35,200 | — | — |
| 2019-01-18 | $14.75 | $18.98 | 85,600 | — | — |
| 2019-01-17 | $14.70 | $18.91 | 154,100 | — | — |
| 2019-01-16 | $14.12 | $18.17 | 53,200 | — | — |
| 2019-01-15 | $14.18 | $18.24 | 95,300 | — | — |
| 2019-01-14 | $13.92 | $17.91 | 34,500 | — | — |
| 2019-01-11 | $14.32 | $18.42 | 40,500 | — | — |
| 2019-01-10 | $14.48 | $18.63 | 29,100 | — | — |
| 2019-01-09 | $14.66 | $18.86 | 43,300 | — | — |
| 2019-01-08 | $14.86 | $19.12 | 33,800 | — | — |
| 2019-01-07 | $14.57 | $18.75 | 49,400 | — | — |
| 2019-01-04 | $14.55 | $18.72 | 46,600 | — | — |
| 2019-01-03 | $14.28 | $18.37 | 38,500 | — | — |
| 2019-01-02 | $14.50 | $18.66 | 123,200 | — | — |