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
- 2018-10-11 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 | $25.98 | $25.98 | 376,100 | — | — |
| 2019-12-30 | $25.96 | $25.96 | 780,400 | — | — |
| 2019-12-27 | $26.32 | $26.32 | 629,200 | — | — |
| 2019-12-26 | $26.13 | $26.13 | 562,900 | — | — |
| 2019-12-24 | $26.99 | $26.99 | 291,900 | — | — |
| 2019-12-23 | $26.77 | $26.77 | 954,700 | — | — |
| 2019-12-20 | $26.58 | $26.58 | 2,802,800 | — | — |
| 2019-12-19 | $27.00 | $27.00 | 562,900 | — | — |
| 2019-12-18 | $27.46 | $27.46 | 1,430,700 | — | — |
| 2019-12-17 | $27.19 | $27.19 | 650,100 | — | — |
| 2019-12-16 | $27.04 | $27.04 | 641,700 | — | — |
| 2019-12-13 | $27.09 | $27.09 | 636,600 | — | — |
| 2019-12-12 | $27.74 | $27.74 | 564,300 | — | — |
| 2019-12-11 | $27.97 | $27.97 | 555,100 | — | — |
| 2019-12-10 | $29.63 | $29.63 | 621,600 | — | — |
| 2019-12-09 | $31.15 | $31.15 | 1,079,200 | — | — |
| 2019-12-06 | $31.40 | $31.40 | 1,192,500 | — | — |
| 2019-12-05 | $29.54 | $29.54 | 750,700 | — | — |
| 2019-12-04 | $29.48 | $29.48 | 1,142,200 | — | — |
| 2019-12-03 | $28.41 | $28.41 | 1,294,500 | — | — |
| 2019-12-02 | $28.29 | $28.29 | 641,400 | — | — |
| 2019-11-29 | $28.18 | $28.18 | 212,800 | — | — |
| 2019-11-27 | $28.07 | $28.07 | 439,200 | — | — |
| 2019-11-26 | $27.60 | $27.60 | 540,200 | — | — |
| 2019-11-25 | $26.44 | $26.44 | 478,100 | — | — |
| 2019-11-22 | $27.01 | $27.01 | 442,400 | — | — |
| 2019-11-21 | $28.05 | $28.05 | 453,200 | — | — |
| 2019-11-20 | $27.45 | $27.45 | 640,300 | — | — |
| 2019-11-19 | $28.86 | $28.86 | 985,800 | — | — |
| 2019-11-18 | $27.88 | $27.88 | 402,000 | — | — |
| 2019-11-15 | $27.81 | $27.81 | 191,300 | — | — |
| 2019-11-14 | $27.15 | $27.15 | 350,800 | — | — |
| 2019-11-13 | $26.55 | $26.55 | 135,300 | — | — |
| 2019-11-12 | $26.67 | $26.67 | 294,800 | — | — |
| 2019-11-11 | $27.16 | $27.16 | 237,800 | — | — |
| 2019-11-08 | $27.32 | $27.32 | 577,300 | — | — |
| 2019-11-07 | $26.44 | $26.44 | 527,900 | — | — |
| 2019-11-06 | $25.89 | $25.89 | 682,100 | — | — |
| 2019-11-05 | $27.66 | $27.66 | 401,400 | — | — |
| 2019-11-04 | $28.92 | $28.92 | 262,000 | — | — |
| 2019-11-01 | $28.94 | $28.94 | 320,700 | — | — |
| 2019-10-31 | $28.80 | $28.80 | 445,500 | — | — |
| 2019-10-30 | $29.83 | $29.83 | 274,100 | — | — |
| 2019-10-29 | $28.92 | $28.92 | 225,600 | — | — |
| 2019-10-28 | $28.59 | $28.59 | 260,200 | — | — |
| 2019-10-25 | $29.13 | $29.13 | 317,500 | — | — |
| 2019-10-24 | $27.99 | $27.99 | 208,800 | — | — |
| 2019-10-23 | $27.89 | $27.89 | 227,400 | — | — |
| 2019-10-22 | $27.96 | $27.96 | 294,800 | — | — |
| 2019-10-21 | $27.93 | $27.93 | 336,200 | — | — |
| 2019-10-18 | $27.37 | $27.37 | 212,800 | — | — |
| 2019-10-17 | $27.78 | $27.78 | 238,000 | — | — |
| 2019-10-16 | $26.37 | $26.37 | 278,000 | — | — |
| 2019-10-15 | $26.01 | $26.01 | 281,700 | — | — |
| 2019-10-14 | $25.31 | $25.31 | 228,400 | — | — |
| 2019-10-11 | $24.82 | $24.82 | 475,700 | — | — |
| 2019-10-10 | $25.83 | $25.83 | 282,500 | — | — |
| 2019-10-09 | $25.24 | $25.24 | 505,700 | — | — |
| 2019-10-08 | $26.26 | $26.26 | 261,500 | — | — |
| 2019-10-07 | $26.99 | $26.99 | 159,600 | — | — |
| 2019-10-04 | $27.06 | $27.06 | 284,800 | — | — |
| 2019-10-03 | $27.40 | $27.40 | 202,600 | — | — |
| 2019-10-02 | $27.58 | $27.58 | 517,200 | — | — |
| 2019-10-01 | $27.44 | $27.44 | 416,300 | — | — |
| 2019-09-30 | $27.26 | $27.26 | 450,000 | — | — |
| 2019-09-27 | $27.25 | $27.25 | 572,900 | — | — |
| 2019-09-26 | $26.97 | $26.97 | 800,300 | — | — |
| 2019-09-25 | $27.40 | $27.40 | 493,600 | — | — |
| 2019-09-24 | $29.47 | $29.47 | 594,600 | — | — |
| 2019-09-23 | $31.78 | $31.78 | 384,500 | — | — |
| 2019-09-20 | $32.99 | $32.99 | 2,468,900 | — | — |
| 2019-09-19 | $32.72 | $32.72 | 318,700 | — | — |
| 2019-09-18 | $32.74 | $32.74 | 393,100 | — | — |
| 2019-09-17 | $31.99 | $31.99 | 441,200 | — | — |
| 2019-09-16 | $31.99 | $31.99 | 525,800 | — | — |
| 2019-09-13 | $30.04 | $30.04 | 419,100 | — | — |
| 2019-09-12 | $30.24 | $30.24 | 412,100 | — | — |
| 2019-09-11 | $30.07 | $30.07 | 495,900 | — | — |
| 2019-09-10 | $29.30 | $29.30 | 421,900 | — | — |
| 2019-09-09 | $28.58 | $28.58 | 386,500 | — | — |
| 2019-09-06 | $27.55 | $27.55 | 205,800 | — | — |
| 2019-09-05 | $28.10 | $28.10 | 203,700 | — | — |
| 2019-09-04 | $27.21 | $27.21 | 342,200 | — | — |
| 2019-09-03 | $26.15 | $26.15 | 330,000 | — | — |
| 2019-08-30 | $27.23 | $27.23 | 114,600 | — | — |
| 2019-08-29 | $27.17 | $27.17 | 129,600 | — | — |
| 2019-08-28 | $26.68 | $26.68 | 153,300 | — | — |
| 2019-08-27 | $26.11 | $26.11 | 200,900 | — | — |
| 2019-08-26 | $26.43 | $26.43 | 174,400 | — | — |
| 2019-08-23 | $26.16 | $26.16 | 303,200 | — | — |
| 2019-08-22 | $27.04 | $27.04 | 228,000 | — | — |
| 2019-08-21 | $27.06 | $27.06 | 138,500 | — | — |
| 2019-08-20 | $27.16 | $27.16 | 199,100 | — | — |
| 2019-08-19 | $27.67 | $27.67 | 256,400 | — | — |
| 2019-08-16 | $26.27 | $26.27 | 476,400 | — | — |
| 2019-08-15 | $26.31 | $26.31 | 505,100 | — | — |
| 2019-08-14 | $27.63 | $27.63 | 545,800 | — | — |
| 2019-08-13 | $28.36 | $28.36 | 339,300 | — | — |
| 2019-08-12 | $29.49 | $29.49 | 238,500 | — | — |
| 2019-08-09 | $31.18 | $31.18 | 428,400 | — | — |
| 2019-08-08 | $31.06 | $31.06 | 452,600 | — | — |
| 2019-08-07 | $29.59 | $29.59 | 296,500 | — | — |
| 2019-08-06 | $29.75 | $29.75 | 271,500 | — | — |
| 2019-08-05 | $29.43 | $29.43 | 540,200 | — | — |
| 2019-08-02 | $29.53 | $29.53 | 266,800 | — | — |
| 2019-08-01 | $30.33 | $30.33 | 613,000 | — | — |
| 2019-07-31 | $31.00 | $31.00 | 684,200 | — | — |
| 2019-07-30 | $30.57 | $30.57 | 330,800 | — | — |
| 2019-07-29 | $29.60 | $29.60 | 222,500 | — | — |
| 2019-07-26 | $29.36 | $29.36 | 302,100 | — | — |
| 2019-07-25 | $28.15 | $28.15 | 271,700 | — | — |
| 2019-07-24 | $28.62 | $28.62 | 214,100 | — | — |
| 2019-07-23 | $28.02 | $28.02 | 201,700 | — | — |
| 2019-07-22 | $28.12 | $28.12 | 147,900 | — | — |
| 2019-07-19 | $28.01 | $28.01 | 247,500 | — | — |
| 2019-07-18 | $28.24 | $28.24 | 159,800 | — | — |
| 2019-07-17 | $28.19 | $28.19 | 270,600 | — | — |
| 2019-07-16 | $27.68 | $27.68 | 179,500 | — | — |
| 2019-07-15 | $27.05 | $27.05 | 358,600 | — | — |
| 2019-07-12 | $26.40 | $26.40 | 320,600 | — | — |
| 2019-07-11 | $26.61 | $26.61 | 328,500 | — | — |
| 2019-07-10 | $26.94 | $26.94 | 239,500 | — | — |
| 2019-07-09 | $26.74 | $26.74 | 301,700 | — | — |
| 2019-07-08 | $26.65 | $26.65 | 345,600 | — | — |
| 2019-07-05 | $26.78 | $26.78 | 279,400 | — | — |
| 2019-07-03 | $27.06 | $27.06 | 172,900 | — | — |
| 2019-07-02 | $27.16 | $27.16 | 294,500 | — | — |
| 2019-07-01 | $28.34 | $28.34 | 483,100 | — | — |
| 2019-06-28 | $26.85 | $26.85 | 2,890,200 | — | — |
| 2019-06-27 | $26.62 | $26.62 | 320,500 | — | — |
| 2019-06-26 | $26.10 | $26.10 | 340,400 | — | — |
| 2019-06-25 | $26.17 | $26.17 | 451,100 | — | — |
| 2019-06-24 | $26.54 | $26.54 | 597,700 | — | — |
| 2019-06-21 | $26.83 | $26.83 | 1,152,100 | — | — |
| 2019-06-20 | $27.40 | $27.40 | 487,200 | — | — |
| 2019-06-19 | $28.10 | $28.10 | 505,700 | — | — |
| 2019-06-18 | $28.18 | $28.18 | 325,500 | — | — |
| 2019-06-17 | $27.40 | $27.40 | 494,300 | — | — |
| 2019-06-14 | $26.43 | $26.43 | 339,700 | — | — |
| 2019-06-13 | $26.76 | $26.76 | 344,900 | — | — |
| 2019-06-12 | $26.66 | $26.66 | 436,800 | — | — |
| 2019-06-11 | $26.74 | $26.74 | 444,400 | — | — |
| 2019-06-10 | $27.32 | $27.32 | 550,200 | — | — |
| 2019-06-07 | $26.44 | $26.44 | 343,100 | — | — |
| 2019-06-06 | $25.95 | $25.95 | 920,200 | — | — |
| 2019-06-05 | $26.10 | $26.10 | 464,400 | — | — |
| 2019-06-04 | $27.08 | $27.08 | 488,100 | — | — |
| 2019-06-03 | $27.24 | $27.24 | 392,400 | — | — |
| 2019-05-31 | $26.23 | $26.23 | 348,900 | — | — |
| 2019-05-30 | $26.94 | $26.94 | 379,500 | — | — |
| 2019-05-29 | $28.42 | $28.42 | 480,900 | — | — |
| 2019-05-28 | $28.57 | $28.57 | 682,700 | — | — |
| 2019-05-24 | $28.30 | $28.30 | 401,600 | — | — |
| 2019-05-23 | $27.63 | $27.63 | 793,100 | — | — |
| 2019-05-22 | $29.03 | $29.03 | 470,900 | — | — |
| 2019-05-21 | $29.12 | $29.12 | 422,900 | — | — |
| 2019-05-20 | $28.27 | $28.27 | 394,300 | — | — |
| 2019-05-17 | $29.19 | $29.19 | 480,300 | — | — |
| 2019-05-16 | $29.76 | $29.76 | 358,800 | — | — |
| 2019-05-15 | $28.56 | $28.56 | 1,357,500 | — | — |
| 2019-05-14 | $31.04 | $31.04 | 454,900 | — | — |
| 2019-05-13 | $29.82 | $29.82 | 392,600 | — | — |
| 2019-05-10 | $30.31 | $30.31 | 419,900 | — | — |
| 2019-05-09 | $30.02 | $30.02 | 519,700 | — | — |
| 2019-05-08 | $30.44 | $30.44 | 409,800 | — | — |
| 2019-05-07 | $29.79 | $29.79 | 529,000 | — | — |
| 2019-05-06 | $31.09 | $31.09 | 318,200 | — | — |
| 2019-05-03 | $30.23 | $30.23 | 381,100 | — | — |
| 2019-05-02 | $29.72 | $29.72 | 523,000 | — | — |
| 2019-05-01 | $29.47 | $29.47 | 480,900 | — | — |
| 2019-04-30 | $29.95 | $29.95 | 339,600 | — | — |
| 2019-04-29 | $29.80 | $29.80 | 382,700 | — | — |
| 2019-04-26 | $29.85 | $29.85 | 549,500 | — | — |
| 2019-04-25 | $27.94 | $27.94 | 242,600 | — | — |
| 2019-04-24 | $27.56 | $27.56 | 430,600 | — | — |
| 2019-04-23 | $26.93 | $26.93 | 314,300 | — | — |
| 2019-04-22 | $25.79 | $25.79 | 280,200 | — | — |
| 2019-04-18 | $25.95 | $25.95 | 280,900 | — | — |
| 2019-04-17 | $25.56 | $25.56 | 411,200 | — | — |
| 2019-04-16 | $26.27 | $26.27 | 292,100 | — | — |
| 2019-04-15 | $25.94 | $25.94 | 569,300 | — | — |
| 2019-04-12 | $26.32 | $26.32 | 602,200 | — | — |
| 2019-04-11 | $26.60 | $26.60 | 534,000 | — | — |
| 2019-04-10 | $27.00 | $27.00 | 371,800 | — | — |
| 2019-04-09 | $26.96 | $26.96 | 422,800 | — | — |
| 2019-04-08 | $27.48 | $27.48 | 292,100 | — | — |
| 2019-04-05 | $27.97 | $27.97 | 286,800 | — | — |
| 2019-04-04 | $27.93 | $27.93 | 393,600 | — | — |
| 2019-04-03 | $27.80 | $27.80 | 201,100 | — | — |
| 2019-04-02 | $28.12 | $28.12 | 206,500 | — | — |
| 2019-04-01 | $28.73 | $28.73 | 300,200 | — | — |
| 2019-03-29 | $28.91 | $28.91 | 513,400 | — | — |
| 2019-03-28 | $27.05 | $27.05 | 347,400 | — | — |
| 2019-03-27 | $26.19 | $26.19 | 438,300 | — | — |
| 2019-03-26 | $25.65 | $25.65 | 354,700 | — | — |
| 2019-03-25 | $24.82 | $24.82 | 696,800 | — | — |
| 2019-03-22 | $25.55 | $25.55 | 1,027,900 | — | — |
| 2019-03-21 | $27.28 | $27.28 | 359,100 | — | — |
| 2019-03-20 | $25.96 | $25.96 | 271,700 | — | — |
| 2019-03-19 | $26.30 | $26.30 | 410,900 | — | — |
| 2019-03-18 | $26.83 | $26.83 | 656,900 | — | — |
| 2019-03-15 | $26.74 | $26.74 | 2,262,900 | — | — |
| 2019-03-14 | $26.53 | $26.53 | 624,500 | — | — |
| 2019-03-13 | $26.89 | $26.89 | 770,900 | — | — |
| 2019-03-12 | $26.72 | $26.72 | 818,100 | — | — |
| 2019-03-11 | $28.26 | $28.26 | 540,300 | — | — |
| 2019-03-08 | $28.38 | $28.38 | 688,100 | — | — |
| 2019-03-07 | $29.65 | $29.65 | 202,600 | — | — |
| 2019-03-06 | $29.64 | $29.64 | 275,600 | — | — |
| 2019-03-05 | $31.52 | $31.52 | 369,300 | — | — |
| 2019-03-04 | $31.94 | $31.94 | 601,500 | — | — |
| 2019-03-01 | $31.34 | $31.34 | 526,500 | — | — |
| 2019-02-28 | $31.69 | $31.69 | 386,000 | — | — |
| 2019-02-27 | $32.54 | $32.54 | 588,900 | — | — |
| 2019-02-26 | $31.77 | $31.77 | 151,600 | — | — |
| 2019-02-25 | $31.73 | $31.73 | 370,800 | — | — |
| 2019-02-22 | $31.07 | $31.07 | 155,000 | — | — |
| 2019-02-21 | $30.68 | $30.68 | 178,600 | — | — |
| 2019-02-20 | $30.69 | $30.69 | 291,700 | — | — |
| 2019-02-19 | $31.87 | $31.87 | 199,200 | — | — |
| 2019-02-15 | $31.24 | $31.24 | 337,000 | — | — |
| 2019-02-14 | $31.14 | $31.14 | 247,600 | — | — |
| 2019-02-13 | $31.94 | $31.94 | 308,300 | — | — |
| 2019-02-12 | $31.50 | $31.50 | 283,800 | — | — |
| 2019-02-11 | $30.27 | $30.27 | 384,300 | — | — |
| 2019-02-08 | $30.12 | $30.12 | 237,400 | — | — |
| 2019-02-07 | $30.13 | $30.13 | 473,800 | — | — |
| 2019-02-06 | $30.84 | $30.84 | 212,000 | — | — |
| 2019-02-05 | $31.00 | $31.00 | 414,600 | — | — |
| 2019-02-04 | $31.58 | $31.58 | 290,700 | — | — |
| 2019-02-01 | $30.77 | $30.77 | 251,900 | — | — |
| 2019-01-31 | $30.33 | $30.33 | 429,800 | — | — |
| 2019-01-30 | $30.30 | $30.30 | 337,300 | — | — |
| 2019-01-29 | $29.86 | $29.86 | 236,300 | — | — |
| 2019-01-28 | $29.52 | $29.52 | 272,300 | — | — |
| 2019-01-25 | $29.54 | $29.54 | 237,000 | — | — |
| 2019-01-24 | $28.65 | $28.65 | 194,400 | — | — |
| 2019-01-23 | $27.81 | $27.81 | 139,100 | — | — |
| 2019-01-22 | $27.78 | $27.78 | 234,100 | — | — |
| 2019-01-18 | $28.58 | $28.58 | 324,000 | — | — |
| 2019-01-17 | $28.19 | $28.19 | 304,400 | — | — |
| 2019-01-16 | $28.79 | $28.79 | 200,000 | — | — |
| 2019-01-15 | $27.95 | $27.95 | 253,800 | — | — |
| 2019-01-14 | $28.46 | $28.46 | 451,500 | — | — |
| 2019-01-11 | $29.51 | $29.51 | 504,700 | — | — |
| 2019-01-10 | $28.10 | $28.10 | 424,700 | — | — |
| 2019-01-09 | $27.33 | $27.33 | 235,300 | — | — |
| 2019-01-08 | $27.06 | $27.06 | 296,500 | — | — |
| 2019-01-07 | $27.39 | $27.39 | 581,600 | — | — |
| 2019-01-04 | $26.47 | $26.47 | 413,500 | — | — |
| 2019-01-03 | $26.00 | $26.00 | 272,700 | — | — |
| 2019-01-02 | $27.56 | $27.56 | 694,700 | — | — |