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
- 2016-09-15 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 | $19.96 | $19.96 | 179,600 | — | — |
| 2019-12-30 | $19.52 | $19.52 | 202,700 | — | — |
| 2019-12-27 | $19.79 | $19.79 | 117,100 | — | — |
| 2019-12-26 | $20.50 | $20.50 | 93,800 | — | — |
| 2019-12-24 | $20.71 | $20.71 | 64,700 | — | — |
| 2019-12-23 | $20.52 | $20.52 | 228,200 | — | — |
| 2019-12-20 | $20.52 | $20.52 | 424,400 | — | — |
| 2019-12-19 | $21.09 | $21.09 | 141,000 | — | — |
| 2019-12-18 | $21.12 | $21.12 | 92,600 | — | — |
| 2019-12-17 | $20.86 | $20.86 | 125,600 | — | — |
| 2019-12-16 | $20.73 | $20.73 | 178,000 | — | — |
| 2019-12-13 | $20.16 | $20.16 | 144,500 | — | — |
| 2019-12-12 | $20.25 | $20.25 | 158,100 | — | — |
| 2019-12-11 | $19.40 | $19.40 | 214,000 | — | — |
| 2019-12-10 | $19.56 | $19.56 | 144,900 | — | — |
| 2019-12-09 | $20.30 | $20.30 | 215,000 | — | — |
| 2019-12-06 | $20.31 | $20.31 | 128,700 | — | — |
| 2019-12-05 | $19.75 | $19.75 | 175,900 | — | — |
| 2019-12-04 | $19.41 | $19.41 | 131,600 | — | — |
| 2019-12-03 | $19.52 | $19.52 | 173,100 | — | — |
| 2019-12-02 | $19.73 | $19.73 | 137,900 | — | — |
| 2019-11-29 | $20.23 | $20.23 | 63,600 | — | — |
| 2019-11-27 | $20.05 | $20.05 | 76,700 | — | — |
| 2019-11-26 | $20.09 | $20.09 | 110,700 | — | — |
| 2019-11-25 | $20.37 | $20.37 | 126,000 | — | — |
| 2019-11-22 | $19.74 | $19.74 | 175,100 | — | — |
| 2019-11-21 | $19.42 | $19.42 | 197,200 | — | — |
| 2019-11-20 | $20.06 | $20.06 | 230,700 | — | — |
| 2019-11-19 | $20.64 | $20.64 | 343,400 | — | — |
| 2019-11-18 | $20.98 | $20.98 | 142,100 | — | — |
| 2019-11-15 | $21.69 | $21.69 | 144,700 | — | — |
| 2019-11-14 | $22.28 | $22.28 | 121,400 | — | — |
| 2019-11-13 | $22.68 | $22.68 | 122,200 | — | — |
| 2019-11-12 | $23.47 | $23.47 | 108,600 | — | — |
| 2019-11-11 | $23.78 | $23.78 | 120,000 | — | — |
| 2019-11-08 | $24.05 | $24.05 | 96,700 | — | — |
| 2019-11-07 | $24.36 | $24.36 | 167,900 | — | — |
| 2019-11-06 | $23.66 | $23.66 | 146,200 | — | — |
| 2019-11-05 | $24.28 | $24.28 | 240,700 | — | — |
| 2019-11-04 | $23.54 | $23.54 | 191,000 | — | — |
| 2019-11-01 | $22.78 | $22.78 | 239,600 | — | — |
| 2019-10-31 | $22.76 | $22.76 | 178,100 | — | — |
| 2019-10-30 | $23.77 | $23.77 | 170,000 | — | — |
| 2019-10-29 | $23.90 | $23.90 | 254,500 | — | — |
| 2019-10-28 | $23.75 | $23.75 | 119,100 | — | — |
| 2019-10-25 | $23.47 | $23.47 | 110,200 | — | — |
| 2019-10-24 | $22.83 | $22.83 | 131,600 | — | — |
| 2019-10-23 | $22.93 | $22.93 | 88,400 | — | — |
| 2019-10-22 | $22.77 | $22.77 | 67,600 | — | — |
| 2019-10-21 | $22.88 | $22.88 | 122,700 | — | — |
| 2019-10-18 | $22.56 | $22.56 | 153,200 | — | — |
| 2019-10-17 | $23.76 | $23.76 | 114,500 | — | — |
| 2019-10-16 | $23.69 | $23.69 | 199,300 | — | — |
| 2019-10-15 | $23.66 | $23.66 | 184,600 | — | — |
| 2019-10-14 | $23.87 | $23.87 | 127,200 | — | — |
| 2019-10-11 | $23.60 | $23.60 | 109,400 | — | — |
| 2019-10-10 | $22.60 | $22.60 | 92,900 | — | — |
| 2019-10-09 | $22.60 | $22.60 | 89,900 | — | — |
| 2019-10-08 | $22.78 | $22.78 | 110,200 | — | — |
| 2019-10-07 | $23.54 | $23.54 | 315,300 | — | — |
| 2019-10-04 | $23.49 | $23.49 | 122,000 | — | — |
| 2019-10-03 | $23.58 | $23.58 | 102,200 | — | — |
| 2019-10-02 | $23.81 | $23.81 | 128,700 | — | — |
| 2019-10-01 | $24.03 | $24.03 | 196,300 | — | — |
| 2019-09-30 | $25.72 | $25.72 | 102,100 | — | — |
| 2019-09-27 | $25.87 | $25.87 | 93,700 | — | — |
| 2019-09-26 | $25.96 | $25.96 | 103,800 | — | — |
| 2019-09-25 | $25.98 | $25.98 | 99,000 | — | — |
| 2019-09-24 | $25.43 | $25.43 | 120,800 | — | — |
| 2019-09-23 | $26.09 | $26.09 | 81,500 | — | — |
| 2019-09-20 | $26.03 | $26.03 | 378,400 | — | — |
| 2019-09-19 | $26.10 | $26.10 | 149,000 | — | — |
| 2019-09-18 | $26.25 | $26.25 | 166,700 | — | — |
| 2019-09-17 | $26.78 | $26.78 | 97,300 | — | — |
| 2019-09-16 | $26.89 | $26.89 | 113,600 | — | — |
| 2019-09-13 | $26.93 | $26.93 | 157,600 | — | — |
| 2019-09-12 | $26.33 | $26.33 | 112,400 | — | — |
| 2019-09-11 | $26.36 | $26.36 | 139,100 | — | — |
| 2019-09-10 | $25.44 | $25.44 | 112,900 | — | — |
| 2019-09-09 | $24.40 | $24.40 | 148,300 | — | — |
| 2019-09-06 | $23.56 | $23.56 | 121,300 | — | — |
| 2019-09-05 | $23.74 | $23.74 | 131,900 | — | — |
| 2019-09-04 | $22.76 | $22.76 | 78,400 | — | — |
| 2019-09-03 | $22.26 | $22.26 | 150,700 | — | — |
| 2019-08-30 | $22.34 | $22.34 | 81,900 | — | — |
| 2019-08-29 | $22.37 | $22.37 | 94,200 | — | — |
| 2019-08-28 | $21.53 | $21.53 | 180,700 | — | — |
| 2019-08-27 | $21.36 | $21.36 | 94,900 | — | — |
| 2019-08-26 | $21.84 | $21.84 | 93,000 | — | — |
| 2019-08-23 | $21.46 | $21.46 | 253,800 | — | — |
| 2019-08-22 | $22.28 | $22.28 | 120,800 | — | — |
| 2019-08-21 | $22.57 | $22.57 | 118,700 | — | — |
| 2019-08-20 | $22.22 | $22.22 | 224,900 | — | — |
| 2019-08-19 | $22.30 | $22.30 | 177,200 | — | — |
| 2019-08-16 | $22.53 | $22.53 | 102,700 | — | — |
| 2019-08-15 | $21.69 | $21.69 | 113,200 | — | — |
| 2019-08-14 | $21.46 | $21.46 | 173,000 | — | — |
| 2019-08-13 | $22.67 | $22.67 | 138,700 | — | — |
| 2019-08-12 | $22.51 | $22.51 | 123,200 | — | — |
| 2019-08-09 | $23.02 | $23.02 | 136,600 | — | — |
| 2019-08-08 | $23.71 | $23.71 | 178,500 | — | — |
| 2019-08-07 | $22.74 | $22.74 | 133,000 | — | — |
| 2019-08-06 | $23.00 | $23.00 | 164,300 | — | — |
| 2019-08-05 | $23.23 | $23.23 | 335,300 | — | — |
| 2019-08-02 | $25.06 | $25.06 | 180,000 | — | — |
| 2019-08-01 | $24.45 | $24.45 | 232,300 | — | — |
| 2019-07-31 | $25.64 | $25.64 | 178,400 | — | — |
| 2019-07-30 | $25.89 | $25.89 | 108,600 | — | — |
| 2019-07-29 | $25.47 | $25.47 | 107,300 | — | — |
| 2019-07-26 | $26.26 | $26.26 | 134,100 | — | — |
| 2019-07-25 | $25.29 | $25.29 | 105,000 | — | — |
| 2019-07-24 | $26.49 | $26.49 | 109,100 | — | — |
| 2019-07-23 | $25.58 | $25.58 | 158,500 | — | — |
| 2019-07-22 | $25.01 | $25.01 | 108,200 | — | — |
| 2019-07-19 | $24.85 | $24.85 | 183,900 | — | — |
| 2019-07-18 | $24.79 | $24.79 | 94,500 | — | — |
| 2019-07-17 | $24.71 | $24.71 | 109,100 | — | — |
| 2019-07-16 | $25.02 | $25.02 | 105,500 | — | — |
| 2019-07-15 | $24.55 | $24.55 | 128,700 | — | — |
| 2019-07-12 | $24.54 | $24.54 | 117,800 | — | — |
| 2019-07-11 | $23.77 | $23.77 | 161,500 | — | — |
| 2019-07-10 | $24.43 | $24.43 | 150,200 | — | — |
| 2019-07-09 | $24.27 | $24.27 | 218,700 | — | — |
| 2019-07-08 | $24.69 | $24.69 | 130,600 | — | — |
| 2019-07-05 | $25.26 | $25.26 | 72,400 | — | — |
| 2019-07-03 | $25.01 | $25.01 | 71,300 | — | — |
| 2019-07-02 | $24.34 | $24.34 | 85,400 | — | — |
| 2019-07-01 | $25.13 | $25.13 | 320,200 | — | — |
| 2019-06-28 | $24.43 | $24.43 | 683,900 | — | — |
| 2019-06-27 | $24.22 | $24.22 | 170,300 | — | — |
| 2019-06-26 | $23.70 | $23.70 | 150,500 | — | — |
| 2019-06-25 | $24.62 | $24.62 | 87,700 | — | — |
| 2019-06-24 | $24.97 | $24.97 | 126,600 | — | — |
| 2019-06-21 | $25.57 | $25.57 | 369,100 | — | — |
| 2019-06-20 | $26.36 | $26.36 | 106,600 | — | — |
| 2019-06-19 | $25.72 | $25.72 | 101,400 | — | — |
| 2019-06-18 | $26.48 | $26.48 | 91,400 | — | — |
| 2019-06-17 | $26.12 | $26.12 | 137,900 | — | — |
| 2019-06-14 | $26.47 | $26.47 | 89,100 | — | — |
| 2019-06-13 | $26.83 | $26.83 | 89,800 | — | — |
| 2019-06-12 | $26.09 | $26.09 | 232,500 | — | — |
| 2019-06-11 | $26.60 | $26.60 | 268,800 | — | — |
| 2019-06-10 | $26.31 | $26.31 | 147,400 | — | — |
| 2019-06-07 | $26.07 | $26.07 | 93,300 | — | — |
| 2019-06-06 | $25.72 | $25.72 | 113,000 | — | — |
| 2019-06-05 | $25.72 | $25.72 | 89,800 | — | — |
| 2019-06-04 | $26.42 | $26.42 | 160,100 | — | — |
| 2019-06-03 | $25.20 | $25.20 | 148,600 | — | — |
| 2019-05-31 | $24.38 | $24.38 | 141,400 | — | — |
| 2019-05-30 | $25.19 | $25.19 | 129,600 | — | — |
| 2019-05-29 | $25.83 | $25.83 | 165,500 | — | — |
| 2019-05-28 | $26.07 | $26.07 | 118,800 | — | — |
| 2019-05-24 | $26.38 | $26.38 | 115,600 | — | — |
| 2019-05-23 | $26.42 | $26.42 | 126,100 | — | — |
| 2019-05-22 | $27.46 | $27.46 | 137,000 | — | — |
| 2019-05-21 | $27.93 | $27.93 | 198,500 | — | — |
| 2019-05-20 | $26.87 | $26.87 | 187,300 | — | — |
| 2019-05-17 | $27.22 | $27.22 | 148,700 | — | — |
| 2019-05-16 | $27.85 | $27.85 | 131,200 | — | — |
| 2019-05-15 | $27.56 | $27.56 | 158,000 | — | — |
| 2019-05-14 | $27.12 | $27.12 | 227,700 | — | — |
| 2019-05-13 | $27.62 | $27.62 | 124,900 | — | — |
| 2019-05-10 | $29.12 | $29.12 | 146,500 | — | — |
| 2019-05-09 | $29.45 | $29.45 | 131,200 | — | — |
| 2019-05-08 | $30.47 | $30.47 | 181,400 | — | — |
| 2019-05-07 | $31.26 | $31.26 | 260,000 | — | — |
| 2019-05-06 | $32.42 | $32.42 | 270,600 | — | — |
| 2019-05-03 | $33.37 | $33.37 | 264,500 | — | — |
| 2019-05-02 | $29.99 | $29.99 | 213,300 | — | — |
| 2019-05-01 | $29.49 | $29.49 | 489,000 | — | — |
| 2019-04-30 | $30.23 | $30.23 | 156,300 | — | — |
| 2019-04-29 | $30.51 | $30.51 | 84,100 | — | — |
| 2019-04-26 | $30.20 | $30.20 | 71,300 | — | — |
| 2019-04-25 | $29.66 | $29.66 | 78,300 | — | — |
| 2019-04-24 | $30.41 | $30.41 | 151,600 | — | — |
| 2019-04-23 | $30.52 | $30.52 | 129,000 | — | — |
| 2019-04-22 | $30.00 | $30.00 | 49,600 | — | — |
| 2019-04-18 | $30.33 | $30.33 | 72,800 | — | — |
| 2019-04-17 | $30.51 | $30.51 | 144,800 | — | — |
| 2019-04-16 | $30.77 | $30.77 | 93,000 | — | — |
| 2019-04-15 | $30.41 | $30.41 | 61,800 | — | — |
| 2019-04-12 | $30.53 | $30.53 | 75,300 | — | — |
| 2019-04-11 | $30.23 | $30.23 | 110,400 | — | — |
| 2019-04-10 | $30.39 | $30.39 | 117,000 | — | — |
| 2019-04-09 | $29.83 | $29.83 | 227,900 | — | — |
| 2019-04-08 | $30.08 | $30.08 | 139,600 | — | — |
| 2019-04-05 | $30.51 | $30.51 | 120,400 | — | — |
| 2019-04-04 | $30.44 | $30.44 | 166,400 | — | — |
| 2019-04-03 | $29.50 | $29.50 | 134,900 | — | — |
| 2019-04-02 | $29.02 | $29.02 | 110,300 | — | — |
| 2019-04-01 | $29.46 | $29.46 | 277,500 | — | — |
| 2019-03-29 | $28.57 | $28.57 | 176,100 | — | — |
| 2019-03-28 | $28.50 | $28.50 | 127,700 | — | — |
| 2019-03-27 | $28.29 | $28.29 | 180,200 | — | — |
| 2019-03-26 | $28.64 | $28.64 | 180,900 | — | — |
| 2019-03-25 | $28.48 | $28.48 | 185,500 | — | — |
| 2019-03-22 | $28.41 | $28.41 | 159,000 | — | — |
| 2019-03-21 | $30.17 | $30.17 | 209,200 | — | — |
| 2019-03-20 | $29.98 | $29.98 | 166,700 | — | — |
| 2019-03-19 | $30.07 | $30.07 | 141,800 | — | — |
| 2019-03-18 | $30.42 | $30.42 | 179,300 | — | — |
| 2019-03-15 | $30.15 | $30.15 | 464,100 | — | — |
| 2019-03-14 | $30.46 | $30.46 | 163,000 | — | — |
| 2019-03-13 | $31.19 | $31.19 | 137,400 | — | — |
| 2019-03-12 | $31.03 | $31.03 | 286,000 | — | — |
| 2019-03-11 | $31.98 | $31.98 | 156,100 | — | — |
| 2019-03-08 | $31.59 | $31.59 | 182,800 | — | — |
| 2019-03-07 | $31.91 | $31.91 | 164,600 | — | — |
| 2019-03-06 | $32.48 | $32.48 | 150,800 | — | — |
| 2019-03-05 | $32.68 | $32.68 | 189,500 | — | — |
| 2019-03-04 | $32.86 | $32.86 | 145,700 | — | — |
| 2019-03-01 | $33.00 | $33.00 | 212,400 | — | — |
| 2019-02-28 | $32.75 | $32.75 | 170,200 | — | — |
| 2019-02-27 | $33.29 | $33.29 | 119,900 | — | — |
| 2019-02-26 | $33.55 | $33.55 | 147,700 | — | — |
| 2019-02-25 | $34.35 | $34.35 | 205,500 | — | — |
| 2019-02-22 | $33.21 | $33.21 | 255,400 | — | — |
| 2019-02-21 | $33.68 | $33.68 | 228,600 | — | — |
| 2019-02-20 | $33.90 | $33.90 | 338,700 | — | — |
| 2019-02-19 | $33.71 | $33.71 | 213,400 | — | — |
| 2019-02-15 | $32.34 | $32.34 | 235,100 | — | — |
| 2019-02-14 | $32.27 | $32.27 | 161,000 | — | — |
| 2019-02-13 | $32.29 | $32.29 | 61,300 | — | — |
| 2019-02-12 | $32.16 | $32.16 | 83,900 | — | — |
| 2019-02-11 | $31.21 | $31.21 | 110,900 | — | — |
| 2019-02-08 | $31.28 | $31.28 | 90,100 | — | — |
| 2019-02-07 | $31.08 | $31.08 | 111,400 | — | — |
| 2019-02-06 | $31.23 | $31.23 | 145,300 | — | — |
| 2019-02-05 | $32.55 | $32.55 | 139,600 | — | — |
| 2019-02-04 | $32.54 | $32.54 | 154,100 | — | — |
| 2019-02-01 | $32.32 | $32.32 | 231,800 | — | — |
| 2019-01-31 | $31.64 | $31.64 | 134,100 | — | — |
| 2019-01-30 | $31.59 | $31.59 | 174,100 | — | — |
| 2019-01-29 | $30.40 | $30.40 | 173,800 | — | — |
| 2019-01-28 | $30.20 | $30.20 | 183,500 | — | — |
| 2019-01-25 | $29.93 | $29.93 | 171,200 | — | — |
| 2019-01-24 | $29.10 | $29.10 | 79,600 | — | — |
| 2019-01-23 | $28.96 | $28.96 | 146,300 | — | — |
| 2019-01-22 | $28.91 | $28.91 | 94,000 | — | — |
| 2019-01-18 | $29.24 | $29.24 | 184,800 | — | — |
| 2019-01-17 | $28.66 | $28.66 | 148,200 | — | — |
| 2019-01-16 | $28.23 | $28.23 | 123,900 | — | — |
| 2019-01-15 | $27.57 | $27.57 | 195,300 | — | — |
| 2019-01-14 | $27.49 | $27.49 | 116,700 | — | — |
| 2019-01-11 | $27.69 | $27.69 | 209,700 | — | — |
| 2019-01-10 | $27.81 | $27.81 | 152,500 | — | — |
| 2019-01-09 | $27.98 | $27.98 | 168,700 | — | — |
| 2019-01-08 | $27.49 | $27.49 | 207,500 | — | — |
| 2019-01-07 | $26.81 | $26.81 | 147,800 | — | — |
| 2019-01-04 | $26.51 | $26.51 | 167,200 | — | — |
| 2019-01-03 | $25.12 | $25.12 | 318,100 | — | — |
| 2019-01-02 | $25.23 | $25.23 | 230,000 | — | — |