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
- 1993-02-12 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 | $27.09 | $28.41 | 156,400 | — | — |
| 2019-12-30 | $26.77 | $28.07 | 116,900 | — | — |
| 2019-12-27 | $26.74 | $28.04 | 115,100 | — | — |
| 2019-12-26 | $26.88 | $28.19 | 105,200 | — | — |
| 2019-12-24 | $26.95 | $28.26 | 50,400 | — | — |
| 2019-12-23 | $26.79 | $28.10 | 236,200 | — | — |
| 2019-12-20 | $25.97 | $27.24 | 727,700 | — | — |
| 2019-12-19 | $26.39 | $27.68 | 167,000 | — | — |
| 2019-12-18 | $26.33 | $27.61 | 146,700 | — | — |
| 2019-12-17 | $26.20 | $27.48 | 108,500 | — | — |
| 2019-12-16 | $26.06 | $27.33 | 240,100 | — | — |
| 2019-12-13 | $25.82 | $27.08 | 157,100 | — | — |
| 2019-12-12 | $26.06 | $27.33 | 155,900 | — | — |
| 2019-12-11 | $25.91 | $27.17 | 310,300 | — | — |
| 2019-12-10 | $24.64 | $25.84 | 146,900 | — | — |
| 2019-12-09 | $24.21 | $25.39 | 218,400 | — | — |
| 2019-12-06 | $24.96 | $26.18 | 135,500 | — | — |
| 2019-12-05 | $24.68 | $25.88 | 155,700 | — | — |
| 2019-12-04 | $24.44 | $25.63 | 142,400 | — | — |
| 2019-12-03 | $24.68 | $25.88 | 136,000 | — | — |
| 2019-12-02 | $24.62 | $25.82 | 130,800 | — | — |
| 2019-11-29 | $24.73 | $25.94 | 85,900 | — | — |
| 2019-11-27 | $24.62 | $25.82 | 87,000 | — | — |
| 2019-11-26 | $24.47 | $25.66 | 217,000 | — | — |
| 2019-11-25 | $25.09 | $26.31 | 127,900 | — | — |
| 2019-11-22 | $24.16 | $25.34 | 123,800 | — | — |
| 2019-11-21 | $24.07 | $25.24 | 225,500 | — | — |
| 2019-11-20 | $24.43 | $25.62 | 166,900 | — | — |
| 2019-11-19 | $24.60 | $25.80 | 119,600 | — | — |
| 2019-11-18 | $24.64 | $25.84 | 169,400 | — | — |
| 2019-11-15 | $25.11 | $26.33 | 298,800 | — | — |
| 2019-11-14 | $25.11 | $26.33 | 440,100 | — | — |
| 2019-11-13 | $23.39 | $24.53 | 145,600 | — | — |
| 2019-11-12 | $23.52 | $24.67 | 166,400 | — | — |
| 2019-11-11 | $23.35 | $24.49 | 180,500 | — | — |
| 2019-11-08 | $23.25 | $24.38 | 162,800 | — | — |
| 2019-11-07 | $23.27 | $24.40 | 213,300 | — | — |
| 2019-11-06 | $23.06 | $24.18 | 252,200 | — | — |
| 2019-11-05 | $23.65 | $24.80 | 146,400 | — | — |
| 2019-11-04 | $23.48 | $24.62 | 233,700 | — | — |
| 2019-11-01 | $23.33 | $24.47 | 222,500 | — | — |
| 2019-10-31 | $22.45 | $23.54 | 546,900 | — | — |
| 2019-10-30 | $23.81 | $24.97 | 201,100 | — | — |
| 2019-10-29 | $24.31 | $25.49 | 169,500 | — | — |
| 2019-10-28 | $24.26 | $25.44 | 146,500 | — | — |
| 2019-10-25 | $23.95 | $25.12 | 111,800 | — | — |
| 2019-10-24 | $23.84 | $25.00 | 121,700 | — | — |
| 2019-10-23 | $23.85 | $25.01 | 124,200 | — | — |
| 2019-10-22 | $23.74 | $24.90 | 159,500 | — | — |
| 2019-10-21 | $24.00 | $25.17 | 187,800 | — | — |
| 2019-10-18 | $23.68 | $24.83 | 259,300 | — | — |
| 2019-10-17 | $24.07 | $25.24 | 246,300 | — | — |
| 2019-10-16 | $23.88 | $25.04 | 223,800 | — | — |
| 2019-10-15 | $23.10 | $24.23 | 212,500 | — | — |
| 2019-10-14 | $22.88 | $24.00 | 115,400 | — | — |
| 2019-10-11 | $23.25 | $24.38 | 242,900 | — | — |
| 2019-10-10 | $23.00 | $24.12 | 351,300 | — | — |
| 2019-10-09 | $22.92 | $24.04 | 149,800 | — | — |
| 2019-10-08 | $23.35 | $24.49 | 218,200 | — | — |
| 2019-10-07 | $24.40 | $25.59 | 357,400 | — | — |
| 2019-10-04 | $24.38 | $25.57 | 229,000 | — | — |
| 2019-10-03 | $24.99 | $26.21 | 276,600 | — | — |
| 2019-10-02 | $24.95 | $26.17 | 326,600 | — | — |
| 2019-10-01 | $26.09 | $27.36 | 167,100 | — | — |
| 2019-09-30 | $27.15 | $28.47 | 204,100 | — | — |
| 2019-09-27 | $27.09 | $28.41 | 174,400 | — | — |
| 2019-09-26 | $27.83 | $29.19 | 235,400 | — | — |
| 2019-09-25 | $28.67 | $30.07 | 248,000 | — | — |
| 2019-09-24 | $28.36 | $29.74 | 249,400 | — | — |
| 2019-09-23 | $28.96 | $30.37 | 128,000 | — | — |
| 2019-09-20 | $29.34 | $30.77 | 702,200 | — | — |
| 2019-09-19 | $28.95 | $30.36 | 128,800 | — | — |
| 2019-09-18 | $29.33 | $30.76 | 228,900 | — | — |
| 2019-09-17 | $29.76 | $31.21 | 144,700 | — | — |
| 2019-09-16 | $30.00 | $31.46 | 180,800 | — | — |
| 2019-09-13 | $29.57 | $31.01 | 271,600 | — | — |
| 2019-09-12 | $28.83 | $30.24 | 279,700 | — | — |
| 2019-09-11 | $27.94 | $29.30 | 193,800 | — | — |
| 2019-09-10 | $27.33 | $28.66 | 230,000 | — | — |
| 2019-09-09 | $26.76 | $28.06 | 203,400 | — | — |
| 2019-09-06 | $26.63 | $27.93 | 137,600 | — | — |
| 2019-09-05 | $26.44 | $27.73 | 155,600 | — | — |
| 2019-09-04 | $26.22 | $27.50 | 171,400 | — | — |
| 2019-09-03 | $26.52 | $27.81 | 243,000 | — | — |
| 2019-08-30 | $26.80 | $28.11 | 162,100 | — | — |
| 2019-08-29 | $26.78 | $28.09 | 129,400 | — | — |
| 2019-08-28 | $26.89 | $28.20 | 138,500 | — | — |
| 2019-08-27 | $26.77 | $28.07 | 389,000 | — | — |
| 2019-08-26 | $26.42 | $27.71 | 144,400 | — | — |
| 2019-08-23 | $26.07 | $27.34 | 238,200 | — | — |
| 2019-08-22 | $26.56 | $27.85 | 178,500 | — | — |
| 2019-08-21 | $26.58 | $27.88 | 145,200 | — | — |
| 2019-08-20 | $26.16 | $27.43 | 136,900 | — | — |
| 2019-08-19 | $26.33 | $27.61 | 134,200 | — | — |
| 2019-08-16 | $26.39 | $27.68 | 170,200 | — | — |
| 2019-08-15 | $25.98 | $27.25 | 144,800 | — | — |
| 2019-08-14 | $26.04 | $27.31 | 252,600 | — | — |
| 2019-08-13 | $26.10 | $27.37 | 128,500 | — | — |
| 2019-08-12 | $26.10 | $27.37 | 107,500 | — | — |
| 2019-08-09 | $26.71 | $28.01 | 235,500 | — | — |
| 2019-08-08 | $27.10 | $28.42 | 152,400 | — | — |
| 2019-08-07 | $26.63 | $27.93 | 236,400 | — | — |
| 2019-08-06 | $26.58 | $27.88 | 166,800 | — | — |
| 2019-08-05 | $26.68 | $27.98 | 226,800 | — | — |
| 2019-08-02 | $28.31 | $29.69 | 254,300 | — | — |
| 2019-08-01 | $29.02 | $30.43 | 280,400 | — | — |
| 2019-07-31 | $28.82 | $30.22 | 585,300 | — | — |
| 2019-07-30 | $30.49 | $31.98 | 122,100 | — | — |
| 2019-07-29 | $30.22 | $31.69 | 99,800 | — | — |
| 2019-07-26 | $30.25 | $31.72 | 76,200 | — | — |
| 2019-07-25 | $30.17 | $31.64 | 75,200 | — | — |
| 2019-07-24 | $30.80 | $32.30 | 232,700 | — | — |
| 2019-07-23 | $30.35 | $31.83 | 99,800 | — | — |
| 2019-07-22 | $30.14 | $31.61 | 75,400 | — | — |
| 2019-07-19 | $30.07 | $31.54 | 117,100 | — | — |
| 2019-07-18 | $30.41 | $31.89 | 123,200 | — | — |
| 2019-07-17 | $30.06 | $31.53 | 137,900 | — | — |
| 2019-07-16 | $29.27 | $30.70 | 175,000 | — | — |
| 2019-07-15 | $29.89 | $31.35 | 268,600 | — | — |
| 2019-07-12 | $29.78 | $31.23 | 110,700 | — | — |
| 2019-07-11 | $30.31 | $31.79 | 105,900 | — | — |
| 2019-07-10 | $30.33 | $31.81 | 86,300 | — | — |
| 2019-07-09 | $30.38 | $31.86 | 88,500 | — | — |
| 2019-07-08 | $30.21 | $31.68 | 87,500 | — | — |
| 2019-07-05 | $30.48 | $31.97 | 57,100 | — | — |
| 2019-07-03 | $30.32 | $31.80 | 53,700 | — | — |
| 2019-07-02 | $30.24 | $31.71 | 84,200 | — | — |
| 2019-07-01 | $30.52 | $32.01 | 169,500 | — | — |
| 2019-06-28 | $29.93 | $31.39 | 830,700 | — | — |
| 2019-06-27 | $29.92 | $31.38 | 90,000 | — | — |
| 2019-06-26 | $29.64 | $31.08 | 155,200 | — | — |
| 2019-06-25 | $29.67 | $31.12 | 100,900 | — | — |
| 2019-06-24 | $29.88 | $31.34 | 106,200 | — | — |
| 2019-06-21 | $30.27 | $31.75 | 300,400 | — | — |
| 2019-06-20 | $30.75 | $32.25 | 202,100 | — | — |
| 2019-06-19 | $31.05 | $32.56 | 168,100 | — | — |
| 2019-06-18 | $30.41 | $31.89 | 246,400 | — | — |
| 2019-06-17 | $29.28 | $30.71 | 248,400 | — | — |
| 2019-06-14 | $29.12 | $30.54 | 308,300 | — | — |
| 2019-06-13 | $29.30 | $30.73 | 166,400 | — | — |
| 2019-06-12 | $29.28 | $30.71 | 138,000 | — | — |
| 2019-06-11 | $29.20 | $30.62 | 165,600 | — | — |
| 2019-06-10 | $29.50 | $30.94 | 220,400 | — | — |
| 2019-06-07 | $29.55 | $30.99 | 160,100 | — | — |
| 2019-06-06 | $29.05 | $30.47 | 73,300 | — | — |
| 2019-06-05 | $29.17 | $30.59 | 143,900 | — | — |
| 2019-06-04 | $29.50 | $30.94 | 253,800 | — | — |
| 2019-06-03 | $28.75 | $30.15 | 313,200 | — | — |
| 2019-05-31 | $28.75 | $30.15 | 294,000 | — | — |
| 2019-05-30 | $28.54 | $29.93 | 102,100 | — | — |
| 2019-05-29 | $28.12 | $29.49 | 183,800 | — | — |
| 2019-05-28 | $28.46 | $29.85 | 149,100 | — | — |
| 2019-05-24 | $28.33 | $29.71 | 100,500 | — | — |
| 2019-05-23 | $27.98 | $29.34 | 194,400 | — | — |
| 2019-05-22 | $28.94 | $30.35 | 87,100 | — | — |
| 2019-05-21 | $29.17 | $30.59 | 157,300 | — | — |
| 2019-05-20 | $29.32 | $30.75 | 122,700 | — | — |
| 2019-05-17 | $29.29 | $30.72 | 133,400 | — | — |
| 2019-05-16 | $30.03 | $31.49 | 270,800 | — | — |
| 2019-05-15 | $30.02 | $31.48 | 114,300 | — | — |
| 2019-05-14 | $29.92 | $31.38 | 162,900 | — | — |
| 2019-05-13 | $29.88 | $31.34 | 268,500 | — | — |
| 2019-05-10 | $31.05 | $32.56 | 324,800 | — | — |
| 2019-05-09 | $31.47 | $33.00 | 235,600 | — | — |
| 2019-05-08 | $31.87 | $33.42 | 233,300 | — | — |
| 2019-05-07 | $32.04 | $33.60 | 174,500 | — | — |
| 2019-05-06 | $32.39 | $33.97 | 221,600 | — | — |
| 2019-05-03 | $31.42 | $32.95 | 266,100 | — | — |
| 2019-05-02 | $31.50 | $33.04 | 231,600 | — | — |
| 2019-05-01 | $30.84 | $32.34 | 604,500 | — | — |
| 2019-04-30 | $30.66 | $32.15 | 244,500 | — | — |
| 2019-04-29 | $30.20 | $31.67 | 192,500 | — | — |
| 2019-04-26 | $29.86 | $31.32 | 118,300 | — | — |
| 2019-04-25 | $29.27 | $30.70 | 97,400 | — | — |
| 2019-04-24 | $28.94 | $30.35 | 158,400 | — | — |
| 2019-04-23 | $28.40 | $29.78 | 114,400 | — | — |
| 2019-04-22 | $27.95 | $29.31 | 141,000 | — | — |
| 2019-04-18 | $27.55 | $28.89 | 225,400 | — | — |
| 2019-04-17 | $27.77 | $29.12 | 302,300 | — | — |
| 2019-04-16 | $29.08 | $30.50 | 133,300 | — | — |
| 2019-04-15 | $29.97 | $31.43 | 125,000 | — | — |
| 2019-04-12 | $29.97 | $31.43 | 176,700 | — | — |
| 2019-04-11 | $29.54 | $30.98 | 449,200 | — | — |
| 2019-04-10 | $30.48 | $31.97 | 705,900 | — | — |
| 2019-04-09 | $29.90 | $31.36 | 505,700 | — | — |
| 2019-04-08 | $29.31 | $30.74 | 208,000 | — | — |
| 2019-04-05 | $29.74 | $31.19 | 191,400 | — | — |
| 2019-04-04 | $29.74 | $31.19 | 99,900 | — | — |
| 2019-04-03 | $29.76 | $31.21 | 147,900 | — | — |
| 2019-04-02 | $29.42 | $30.85 | 168,400 | — | — |
| 2019-04-01 | $28.79 | $30.19 | 250,300 | — | — |
| 2019-03-29 | $29.17 | $30.59 | 205,700 | — | — |
| 2019-03-28 | $28.34 | $29.72 | 104,400 | — | — |
| 2019-03-27 | $28.08 | $29.45 | 120,000 | — | — |
| 2019-03-26 | $28.65 | $30.05 | 202,200 | — | — |
| 2019-03-25 | $28.19 | $29.56 | 112,900 | — | — |
| 2019-03-22 | $28.11 | $29.48 | 175,100 | — | — |
| 2019-03-21 | $29.59 | $31.03 | 273,200 | — | — |
| 2019-03-20 | $28.78 | $30.18 | 248,500 | — | — |
| 2019-03-19 | $29.35 | $30.78 | 270,500 | — | — |
| 2019-03-18 | $29.61 | $31.05 | 529,000 | — | — |
| 2019-03-15 | $30.26 | $31.73 | 451,600 | — | — |
| 2019-03-14 | $28.92 | $30.33 | 187,500 | — | — |
| 2019-03-13 | $29.34 | $30.77 | 130,800 | — | — |
| 2019-03-12 | $29.28 | $30.71 | 141,300 | — | — |
| 2019-03-11 | $29.44 | $30.87 | 182,400 | — | — |
| 2019-03-08 | $29.21 | $30.63 | 186,800 | — | — |
| 2019-03-07 | $28.86 | $30.27 | 106,200 | — | — |
| 2019-03-06 | $28.79 | $30.19 | 222,300 | — | — |
| 2019-03-05 | $29.62 | $31.06 | 124,500 | — | — |
| 2019-03-04 | $29.63 | $31.07 | 179,500 | — | — |
| 2019-03-01 | $29.70 | $31.15 | 316,500 | — | — |
| 2019-02-28 | $29.58 | $31.02 | 227,600 | — | — |
| 2019-02-27 | $29.65 | $31.10 | 144,500 | — | — |
| 2019-02-26 | $29.02 | $30.43 | 164,700 | — | — |
| 2019-02-25 | $29.50 | $30.94 | 142,900 | — | — |
| 2019-02-22 | $29.38 | $30.81 | 130,400 | — | — |
| 2019-02-21 | $29.20 | $30.62 | 254,900 | — | — |
| 2019-02-20 | $29.71 | $31.16 | 283,400 | — | — |
| 2019-02-19 | $28.84 | $30.25 | 316,200 | — | — |
| 2019-02-15 | $27.03 | $28.35 | 696,600 | — | — |
| 2019-02-14 | $25.85 | $27.11 | 848,500 | — | — |
| 2019-02-13 | $30.24 | $31.71 | 298,000 | — | — |
| 2019-02-12 | $30.47 | $31.95 | 131,700 | — | — |
| 2019-02-11 | $30.19 | $31.66 | 155,200 | — | — |
| 2019-02-08 | $29.18 | $30.60 | 108,900 | — | — |
| 2019-02-07 | $28.64 | $30.04 | 56,200 | — | — |
| 2019-02-06 | $28.77 | $30.17 | 71,000 | — | — |
| 2019-02-05 | $28.60 | $29.99 | 94,600 | — | — |
| 2019-02-04 | $28.82 | $30.22 | 118,600 | — | — |
| 2019-02-01 | $27.86 | $29.22 | 199,200 | — | — |
| 2019-01-31 | $27.91 | $29.27 | 157,100 | — | — |
| 2019-01-30 | $27.21 | $28.54 | 121,300 | — | — |
| 2019-01-29 | $26.64 | $27.94 | 140,300 | — | — |
| 2019-01-28 | $26.99 | $28.31 | 133,900 | — | — |
| 2019-01-25 | $27.97 | $29.33 | 89,000 | — | — |
| 2019-01-24 | $28.31 | $29.69 | 46,700 | — | — |
| 2019-01-23 | $28.12 | $29.49 | 48,900 | — | — |
| 2019-01-22 | $28.28 | $29.66 | 114,100 | — | — |
| 2019-01-18 | $28.44 | $29.83 | 98,700 | — | — |
| 2019-01-17 | $28.81 | $30.21 | 114,100 | — | — |
| 2019-01-16 | $28.50 | $29.89 | 103,900 | — | — |
| 2019-01-15 | $27.67 | $29.02 | 70,700 | — | — |
| 2019-01-14 | $26.86 | $28.17 | 94,700 | — | — |
| 2019-01-11 | $27.24 | $28.57 | 74,700 | — | — |
| 2019-01-10 | $27.72 | $29.07 | 59,800 | — | — |
| 2019-01-09 | $27.56 | $28.90 | 96,700 | — | — |
| 2019-01-08 | $27.27 | $28.60 | 199,400 | — | — |
| 2019-01-07 | $27.03 | $28.35 | 118,300 | — | — |
| 2019-01-04 | $27.07 | $28.39 | 116,600 | — | — |
| 2019-01-03 | $25.90 | $27.16 | 138,000 | — | — |
| 2019-01-02 | $27.37 | $28.70 | 111,400 | — | — |