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
- 2005-11-10 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 | $22.74 | $22.74 | 66,500 | — | — |
| 2019-12-30 | $22.58 | $22.58 | 20,200 | — | — |
| 2019-12-27 | $22.89 | $22.89 | 20,000 | — | — |
| 2019-12-26 | $22.92 | $22.92 | 43,500 | — | — |
| 2019-12-24 | $22.56 | $22.56 | 221,800 | — | — |
| 2019-12-23 | $22.29 | $22.29 | 32,200 | — | — |
| 2019-12-20 | $22.29 | $22.29 | 280,600 | — | — |
| 2019-12-19 | $22.24 | $22.24 | 53,000 | — | — |
| 2019-12-18 | $21.99 | $21.99 | 31,400 | — | — |
| 2019-12-17 | $22.09 | $22.09 | 19,100 | — | — |
| 2019-12-16 | $22.16 | $22.16 | 32,500 | — | — |
| 2019-12-13 | $22.49 | $22.49 | 12,300 | — | — |
| 2019-12-12 | $22.24 | $22.24 | 25,100 | — | — |
| 2019-12-11 | $22.33 | $22.33 | 46,500 | — | — |
| 2019-12-10 | $22.06 | $22.06 | 40,900 | — | — |
| 2019-12-09 | $22.06 | $22.06 | 18,100 | — | — |
| 2019-12-06 | $22.44 | $22.44 | 27,400 | — | — |
| 2019-12-05 | $22.02 | $22.02 | 45,100 | — | — |
| 2019-12-04 | $21.99 | $21.99 | 13,600 | — | — |
| 2019-12-03 | $22.02 | $22.02 | 9,700 | — | — |
| 2019-12-02 | $22.03 | $22.03 | 18,200 | — | — |
| 2019-11-29 | $21.96 | $21.96 | 12,600 | — | — |
| 2019-11-27 | $22.37 | $22.37 | 9,900 | — | — |
| 2019-11-26 | $22.20 | $22.20 | 11,300 | — | — |
| 2019-11-25 | $22.24 | $22.24 | 32,300 | — | — |
| 2019-11-22 | $22.18 | $22.18 | 12,500 | — | — |
| 2019-11-21 | $22.14 | $22.14 | 22,100 | — | — |
| 2019-11-20 | $21.89 | $21.89 | 27,100 | — | — |
| 2019-11-19 | $22.19 | $22.19 | 22,000 | — | — |
| 2019-11-18 | $22.33 | $22.33 | 14,400 | — | — |
| 2019-11-15 | $22.28 | $22.28 | 22,400 | — | — |
| 2019-11-14 | $22.36 | $22.36 | 22,400 | — | — |
| 2019-11-13 | $22.19 | $22.19 | 40,900 | — | — |
| 2019-11-12 | $22.08 | $22.08 | 108,100 | — | — |
| 2019-11-11 | $22.26 | $22.26 | 72,400 | — | — |
| 2019-11-08 | $22.19 | $22.19 | 92,900 | — | — |
| 2019-11-07 | $21.85 | $21.85 | 55,100 | — | — |
| 2019-11-06 | $21.88 | $21.88 | 24,100 | — | — |
| 2019-11-05 | $21.81 | $21.81 | 54,900 | — | — |
| 2019-11-04 | $22.18 | $22.18 | 136,400 | — | — |
| 2019-11-01 | $21.66 | $21.66 | 15,800 | — | — |
| 2019-10-31 | $21.14 | $21.14 | 61,600 | — | — |
| 2019-10-30 | $21.15 | $21.15 | 10,300 | — | — |
| 2019-10-29 | $20.99 | $20.99 | 34,200 | — | — |
| 2019-10-28 | $21.76 | $21.76 | 10,700 | — | — |
| 2019-10-25 | $21.52 | $21.52 | 29,200 | — | — |
| 2019-10-24 | $21.88 | $21.88 | 32,700 | — | — |
| 2019-10-23 | $21.89 | $21.89 | 64,300 | — | — |
| 2019-10-22 | $22.23 | $22.23 | 2,900 | — | — |
| 2019-10-21 | $22.48 | $22.48 | 12,500 | — | — |
| 2019-10-18 | $22.18 | $22.18 | 49,700 | — | — |
| 2019-10-17 | $22.18 | $22.18 | 10,400 | — | — |
| 2019-10-16 | $22.32 | $22.32 | 4,400 | — | — |
| 2019-10-15 | $22.48 | $22.48 | 4,200 | — | — |
| 2019-10-14 | $22.35 | $22.35 | 2,700 | — | — |
| 2019-10-11 | $22.31 | $22.31 | 56,300 | — | — |
| 2019-10-10 | $21.80 | $21.80 | 10,400 | — | — |
| 2019-10-09 | $21.44 | $21.44 | 14,800 | — | — |
| 2019-10-08 | $21.01 | $21.01 | 9,200 | — | — |
| 2019-10-07 | $21.66 | $21.66 | 11,000 | — | — |
| 2019-10-04 | $22.13 | $22.13 | 14,800 | — | — |
| 2019-10-03 | $22.43 | $22.43 | 14,900 | — | — |
| 2019-10-02 | $22.18 | $22.18 | 16,800 | — | — |
| 2019-10-01 | $22.18 | $22.18 | 241,100 | — | — |
| 2019-09-30 | $22.71 | $22.71 | 11,000 | — | — |
| 2019-09-27 | $22.55 | $22.55 | 14,600 | — | — |
| 2019-09-26 | $22.36 | $22.36 | 15,000 | — | — |
| 2019-09-25 | $22.66 | $22.66 | 12,200 | — | — |
| 2019-09-24 | $22.56 | $22.56 | 15,800 | — | — |
| 2019-09-23 | $22.51 | $22.51 | 16,000 | — | — |
| 2019-09-20 | $23.03 | $23.03 | 239,500 | — | — |
| 2019-09-19 | $23.83 | $23.83 | 40,400 | — | — |
| 2019-09-18 | $23.75 | $23.75 | 38,100 | — | — |
| 2019-09-17 | $23.89 | $23.89 | 38,700 | — | — |
| 2019-09-16 | $24.13 | $24.13 | 66,800 | — | — |
| 2019-09-13 | $23.73 | $23.73 | 37,200 | — | — |
| 2019-09-12 | $23.99 | $23.99 | 45,600 | — | — |
| 2019-09-11 | $23.75 | $23.75 | 39,500 | — | — |
| 2019-09-10 | $21.87 | $21.87 | 30,600 | — | — |
| 2019-09-09 | $21.97 | $21.97 | 63,000 | — | — |
| 2019-09-06 | $20.53 | $20.53 | 15,000 | — | — |
| 2019-09-05 | $21.32 | $21.32 | 11,100 | — | — |
| 2019-09-04 | $21.34 | $21.34 | 7,500 | — | — |
| 2019-09-03 | $21.26 | $21.26 | 11,000 | — | — |
| 2019-08-30 | $22.10 | $22.10 | 11,800 | — | — |
| 2019-08-29 | $21.95 | $21.95 | 17,600 | — | — |
| 2019-08-28 | $21.30 | $21.30 | 12,700 | — | — |
| 2019-08-27 | $21.30 | $21.30 | 13,900 | — | — |
| 2019-08-26 | $21.38 | $21.38 | 13,200 | — | — |
| 2019-08-23 | $21.22 | $21.22 | 35,700 | — | — |
| 2019-08-22 | $21.77 | $21.77 | 11,800 | — | — |
| 2019-08-21 | $21.85 | $21.85 | 23,100 | — | — |
| 2019-08-20 | $21.91 | $21.91 | 2,100 | — | — |
| 2019-08-19 | $21.99 | $21.99 | 12,800 | — | — |
| 2019-08-16 | $22.25 | $22.25 | 24,000 | — | — |
| 2019-08-15 | $21.80 | $21.80 | 17,500 | — | — |
| 2019-08-14 | $21.80 | $21.80 | 19,700 | — | — |
| 2019-08-13 | $21.90 | $21.90 | 9,000 | — | — |
| 2019-08-12 | $21.80 | $21.80 | 17,400 | — | — |
| 2019-08-09 | $21.74 | $21.74 | 18,300 | — | — |
| 2019-08-08 | $21.73 | $21.73 | 13,900 | — | — |
| 2019-08-07 | $21.60 | $21.60 | 4,600 | — | — |
| 2019-08-06 | $21.86 | $21.86 | 22,600 | — | — |
| 2019-08-05 | $22.00 | $22.00 | 15,600 | — | — |
| 2019-08-02 | $22.74 | $22.74 | 10,400 | — | — |
| 2019-08-01 | $22.91 | $22.91 | 10,800 | — | — |
| 2019-07-31 | $22.90 | $22.90 | 8,200 | — | — |
| 2019-07-30 | $22.90 | $22.90 | 16,300 | — | — |
| 2019-07-29 | $22.81 | $22.81 | 5,300 | — | — |
| 2019-07-26 | $22.47 | $22.47 | 26,500 | — | — |
| 2019-07-25 | $22.43 | $22.43 | 3,900 | — | — |
| 2019-07-24 | $22.60 | $22.60 | 18,200 | — | — |
| 2019-07-23 | $22.02 | $22.02 | 8,200 | — | — |
| 2019-07-22 | $22.15 | $22.15 | 9,200 | — | — |
| 2019-07-19 | $21.90 | $21.90 | 9,000 | — | — |
| 2019-07-18 | $22.66 | $22.66 | 4,600 | — | — |
| 2019-07-17 | $22.57 | $22.57 | 5,000 | — | — |
| 2019-07-16 | $22.67 | $22.67 | 19,200 | — | — |
| 2019-07-15 | $23.28 | $23.28 | 17,700 | — | — |
| 2019-07-12 | $23.48 | $23.48 | 22,400 | — | — |
| 2019-07-11 | $23.25 | $23.25 | 11,700 | — | — |
| 2019-07-10 | $23.25 | $23.25 | 21,100 | — | — |
| 2019-07-09 | $23.28 | $23.28 | 9,800 | — | — |
| 2019-07-08 | $22.98 | $22.98 | 2,900 | — | — |
| 2019-07-05 | $23.37 | $23.37 | 6,200 | — | — |
| 2019-07-03 | $23.03 | $23.03 | 5,100 | — | — |
| 2019-07-02 | $22.26 | $22.26 | 2,700 | — | — |
| 2019-07-01 | $21.40 | $21.40 | 7,400 | — | — |
| 2019-06-28 | $21.90 | $21.90 | 186,600 | — | — |
| 2019-06-27 | $22.00 | $22.00 | 13,900 | — | — |
| 2019-06-26 | $21.76 | $21.76 | 6,800 | — | — |
| 2019-06-25 | $22.03 | $22.03 | 6,700 | — | — |
| 2019-06-24 | $22.12 | $22.12 | 6,800 | — | — |
| 2019-06-21 | $22.33 | $22.33 | 24,500 | — | — |
| 2019-06-20 | $22.44 | $22.44 | 5,000 | — | — |
| 2019-06-19 | $22.59 | $22.59 | 8,100 | — | — |
| 2019-06-18 | $21.98 | $21.98 | 8,200 | — | — |
| 2019-06-17 | $22.88 | $22.88 | 20,800 | — | — |
| 2019-06-14 | $23.01 | $23.01 | 11,300 | — | — |
| 2019-06-13 | $23.30 | $23.30 | 12,900 | — | — |
| 2019-06-12 | $22.60 | $22.60 | 4,500 | — | — |
| 2019-06-11 | $22.13 | $22.13 | 6,400 | — | — |
| 2019-06-10 | $21.84 | $21.84 | 9,800 | — | — |
| 2019-06-07 | $21.80 | $21.80 | 6,400 | — | — |
| 2019-06-06 | $21.71 | $21.71 | 8,000 | — | — |
| 2019-06-05 | $21.90 | $21.90 | 8,800 | — | — |
| 2019-06-04 | $21.78 | $21.78 | 10,300 | — | — |
| 2019-06-03 | $21.84 | $21.84 | 7,800 | — | — |
| 2019-05-31 | $21.86 | $21.86 | 11,400 | — | — |
| 2019-05-30 | $22.00 | $22.00 | 12,400 | — | — |
| 2019-05-29 | $21.97 | $21.97 | 23,100 | — | — |
| 2019-05-28 | $22.47 | $22.47 | 5,400 | — | — |
| 2019-05-24 | $22.32 | $22.32 | 16,200 | — | — |
| 2019-05-23 | $22.07 | $22.07 | 16,400 | — | — |
| 2019-05-22 | $23.23 | $23.23 | 7,400 | — | — |
| 2019-05-21 | $23.79 | $23.79 | 12,500 | — | — |
| 2019-05-20 | $23.47 | $23.47 | 9,200 | — | — |
| 2019-05-17 | $23.50 | $23.50 | 35,600 | — | — |
| 2019-05-16 | $24.10 | $24.10 | 9,600 | — | — |
| 2019-05-15 | $23.97 | $23.97 | 5,400 | — | — |
| 2019-05-14 | $24.50 | $24.50 | 26,700 | — | — |
| 2019-05-13 | $24.31 | $24.31 | 17,400 | — | — |
| 2019-05-10 | $23.52 | $23.52 | 10,100 | — | — |
| 2019-05-09 | $23.80 | $23.80 | 7,500 | — | — |
| 2019-05-08 | $24.60 | $24.60 | 5,400 | — | — |
| 2019-05-07 | $24.31 | $24.31 | 4,600 | — | — |
| 2019-05-06 | $24.79 | $24.79 | 19,400 | — | — |
| 2019-05-03 | $24.49 | $24.49 | 8,200 | — | — |
| 2019-05-02 | $23.26 | $23.26 | 6,700 | — | — |
| 2019-05-01 | $23.25 | $23.25 | 20,400 | — | — |
| 2019-04-30 | $23.05 | $23.05 | 33,800 | — | — |
| 2019-04-29 | $23.50 | $23.50 | 9,900 | — | — |
| 2019-04-26 | $22.85 | $22.85 | 7,600 | — | — |
| 2019-04-25 | $22.93 | $22.93 | 4,000 | — | — |
| 2019-04-24 | $23.02 | $23.02 | 4,700 | — | — |
| 2019-04-23 | $22.97 | $22.97 | 13,600 | — | — |
| 2019-04-22 | $22.27 | $22.27 | 1,900 | — | — |
| 2019-04-18 | $22.26 | $22.26 | 6,200 | — | — |
| 2019-04-17 | $22.75 | $22.75 | 8,000 | — | — |
| 2019-04-16 | $22.42 | $22.42 | 10,900 | — | — |
| 2019-04-15 | $22.38 | $22.38 | 9,900 | — | — |
| 2019-04-12 | $22.00 | $22.00 | 15,300 | — | — |
| 2019-04-11 | $22.74 | $22.74 | 8,400 | — | — |
| 2019-04-10 | $23.38 | $23.38 | 10,700 | — | — |
| 2019-04-09 | $22.65 | $22.65 | 7,600 | — | — |
| 2019-04-08 | $23.24 | $23.24 | 20,600 | — | — |
| 2019-04-05 | $22.97 | $22.97 | 15,500 | — | — |
| 2019-04-04 | $22.50 | $22.50 | 5,200 | — | — |
| 2019-04-03 | $22.66 | $22.66 | 27,300 | — | — |
| 2019-04-02 | $22.87 | $22.87 | 10,500 | — | — |
| 2019-04-01 | $22.55 | $22.55 | 17,700 | — | — |
| 2019-03-29 | $22.64 | $22.64 | 55,800 | — | — |
| 2019-03-28 | $21.95 | $21.95 | 17,100 | — | — |
| 2019-03-27 | $21.22 | $21.22 | 7,300 | — | — |
| 2019-03-26 | $21.00 | $21.00 | 10,500 | — | — |
| 2019-03-25 | $21.17 | $21.17 | 4,600 | — | — |
| 2019-03-22 | $20.80 | $20.80 | 21,900 | — | — |
| 2019-03-21 | $22.18 | $22.18 | 8,800 | — | — |
| 2019-03-20 | $22.04 | $22.04 | 4,800 | — | — |
| 2019-03-19 | $22.54 | $22.54 | 9,200 | — | — |
| 2019-03-18 | $23.17 | $23.17 | 10,600 | — | — |
| 2019-03-15 | $22.93 | $22.93 | 59,500 | — | — |
| 2019-03-14 | $22.40 | $22.40 | 10,300 | — | — |
| 2019-03-13 | $22.53 | $22.53 | 12,500 | — | — |
| 2019-03-12 | $22.71 | $22.71 | 62,900 | — | — |
| 2019-03-11 | $22.90 | $22.90 | 10,800 | — | — |
| 2019-03-08 | $22.70 | $22.70 | 10,700 | — | — |
| 2019-03-07 | $22.78 | $22.78 | 17,300 | — | — |
| 2019-03-06 | $22.85 | $22.85 | 30,700 | — | — |
| 2019-03-05 | $22.84 | $22.84 | 49,300 | — | — |
| 2019-03-04 | $22.71 | $22.71 | 8,100 | — | — |
| 2019-03-01 | $23.25 | $23.25 | 8,500 | — | — |
| 2019-02-28 | $23.07 | $23.07 | 19,300 | — | — |
| 2019-02-27 | $23.06 | $23.06 | 19,500 | — | — |
| 2019-02-26 | $23.17 | $23.17 | 45,500 | — | — |
| 2019-02-25 | $23.01 | $23.01 | 5,600 | — | — |
| 2019-02-22 | $23.20 | $23.20 | 4,500 | — | — |
| 2019-02-21 | $23.30 | $23.30 | 14,900 | — | — |
| 2019-02-20 | $22.87 | $22.87 | 27,200 | — | — |
| 2019-02-19 | $22.81 | $22.81 | 28,300 | — | — |
| 2019-02-15 | $23.00 | $23.00 | 28,500 | — | — |
| 2019-02-14 | $22.20 | $22.20 | 16,200 | — | — |
| 2019-02-13 | $21.90 | $21.90 | 15,500 | — | — |
| 2019-02-12 | $21.77 | $21.77 | 184,700 | — | — |
| 2019-02-11 | $21.65 | $21.65 | 33,400 | — | — |
| 2019-02-08 | $21.52 | $21.52 | 9,400 | — | — |
| 2019-02-07 | $21.69 | $21.69 | 19,600 | — | — |
| 2019-02-06 | $21.50 | $21.50 | 4,600 | — | — |
| 2019-02-05 | $21.08 | $21.08 | 8,500 | — | — |
| 2019-02-04 | $21.33 | $21.33 | 28,500 | — | — |
| 2019-02-01 | $21.11 | $21.11 | 13,000 | — | — |
| 2019-01-31 | $21.60 | $21.60 | 10,000 | — | — |
| 2019-01-30 | $21.75 | $21.75 | 12,900 | — | — |
| 2019-01-29 | $21.42 | $21.42 | 6,700 | — | — |
| 2019-01-28 | $21.65 | $21.65 | 8,000 | — | — |
| 2019-01-25 | $21.52 | $21.52 | 13,400 | — | — |
| 2019-01-24 | $20.90 | $20.90 | 11,400 | — | — |
| 2019-01-23 | $21.50 | $21.50 | 10,900 | — | — |
| 2019-01-22 | $21.46 | $21.46 | 26,200 | — | — |
| 2019-01-18 | $21.81 | $21.81 | 9,000 | — | — |
| 2019-01-17 | $22.00 | $22.00 | 58,700 | — | — |
| 2019-01-16 | $21.57 | $21.57 | 31,400 | — | — |
| 2019-01-15 | $21.79 | $21.79 | 23,300 | — | — |
| 2019-01-14 | $21.60 | $21.60 | 20,500 | — | — |
| 2019-01-11 | $22.50 | $22.50 | 17,700 | — | — |
| 2019-01-10 | $22.50 | $22.50 | 5,300 | — | — |
| 2019-01-09 | $23.28 | $23.28 | 10,200 | — | — |
| 2019-01-08 | $23.27 | $23.27 | 23,300 | — | — |
| 2019-01-07 | $23.69 | $23.69 | 49,800 | — | — |
| 2019-01-04 | $23.23 | $23.23 | 26,200 | — | — |
| 2019-01-03 | $22.65 | $22.65 | 22,300 | — | — |
| 2019-01-02 | $22.38 | $22.38 | 28,700 | — | — |