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
- 2018-04-23 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 | $24.93 | $25.57 | 20,800 | — | — |
| 2019-12-30 | $24.29 | $24.91 | 17,600 | — | — |
| 2019-12-27 | $24.87 | $25.50 | 18,500 | — | — |
| 2019-12-26 | $24.90 | $25.53 | 2,900 | — | — |
| 2019-12-24 | $24.66 | $25.29 | 1,900 | — | — |
| 2019-12-23 | $24.60 | $25.23 | 4,400 | — | — |
| 2019-12-20 | $25.00 | $25.64 | 64,000 | — | — |
| 2019-12-19 | $24.83 | $25.46 | 11,400 | — | — |
| 2019-12-18 | $24.83 | $25.46 | 7,600 | — | — |
| 2019-12-17 | $24.87 | $25.50 | 10,000 | — | — |
| 2019-12-16 | $24.95 | $25.59 | 6,500 | — | — |
| 2019-12-13 | $24.99 | $25.63 | 13,000 | — | — |
| 2019-12-12 | $25.00 | $25.64 | 22,900 | — | — |
| 2019-12-11 | $24.88 | $25.51 | 12,900 | — | — |
| 2019-12-10 | $24.89 | $25.52 | 8,200 | — | — |
| 2019-12-09 | $24.59 | $25.22 | 4,600 | — | — |
| 2019-12-06 | $24.76 | $25.39 | 18,900 | — | — |
| 2019-12-05 | $24.31 | $24.93 | 1,700 | — | — |
| 2019-12-04 | $24.65 | $25.28 | 6,600 | — | — |
| 2019-12-03 | $24.42 | $25.04 | 2,700 | — | — |
| 2019-12-02 | $24.54 | $25.17 | 3,600 | — | — |
| 2019-11-29 | $24.60 | $25.23 | 5,600 | — | — |
| 2019-11-27 | $24.05 | $24.66 | 5,600 | — | — |
| 2019-11-26 | $24.26 | $24.88 | 11,300 | — | — |
| 2019-11-25 | $24.94 | $25.58 | 16,100 | — | — |
| 2019-11-22 | $24.73 | $25.36 | 5,600 | — | — |
| 2019-11-21 | $24.54 | $25.17 | 6,000 | — | — |
| 2019-11-20 | $24.58 | $25.21 | 23,200 | — | — |
| 2019-11-19 | $24.98 | $25.62 | 9,500 | — | — |
| 2019-11-18 | $24.33 | $24.95 | 9,900 | — | — |
| 2019-11-15 | $24.79 | $25.42 | 8,200 | — | — |
| 2019-11-14 | $24.66 | $25.29 | 3,700 | — | — |
| 2019-11-13 | $24.82 | $25.35 | 3,200 | — | — |
| 2019-11-12 | $24.61 | $25.14 | 3,600 | — | — |
| 2019-11-11 | $24.70 | $25.23 | 2,800 | — | — |
| 2019-11-08 | $24.79 | $25.32 | 1,600 | — | — |
| 2019-11-07 | $24.90 | $25.43 | 7,000 | — | — |
| 2019-11-06 | $24.76 | $25.29 | 5,500 | — | — |
| 2019-11-05 | $24.85 | $25.38 | 6,400 | — | — |
| 2019-11-04 | $24.90 | $25.43 | 7,700 | — | — |
| 2019-11-01 | $24.39 | $24.91 | 14,100 | — | — |
| 2019-10-31 | $24.44 | $24.96 | 14,400 | — | — |
| 2019-10-30 | $24.91 | $25.44 | 10,600 | — | — |
| 2019-10-29 | $24.36 | $24.88 | 7,500 | — | — |
| 2019-10-28 | $24.58 | $25.10 | 11,800 | — | — |
| 2019-10-25 | $24.27 | $24.79 | 5,800 | — | — |
| 2019-10-24 | $24.45 | $24.97 | 3,900 | — | — |
| 2019-10-23 | $24.28 | $24.80 | 3,000 | — | — |
| 2019-10-22 | $24.38 | $24.90 | 3,300 | — | — |
| 2019-10-21 | $24.73 | $25.26 | 6,800 | — | — |
| 2019-10-18 | $24.38 | $24.90 | 14,900 | — | — |
| 2019-10-17 | $24.23 | $24.75 | 6,600 | — | — |
| 2019-10-16 | $24.24 | $24.76 | 5,100 | — | — |
| 2019-10-15 | $24.38 | $24.90 | 3,600 | — | — |
| 2019-10-14 | $24.25 | $24.77 | 3,600 | — | — |
| 2019-10-11 | $24.20 | $24.72 | 9,300 | — | — |
| 2019-10-10 | $23.95 | $24.46 | 8,300 | — | — |
| 2019-10-09 | $23.88 | $24.39 | 4,000 | — | — |
| 2019-10-08 | $23.76 | $24.27 | 2,300 | — | — |
| 2019-10-07 | $23.91 | $24.42 | 4,600 | — | — |
| 2019-10-04 | $24.29 | $24.81 | 4,500 | — | — |
| 2019-10-03 | $24.02 | $24.53 | 1,900 | — | — |
| 2019-10-02 | $24.02 | $24.53 | 6,900 | — | — |
| 2019-10-01 | $24.61 | $25.14 | 7,600 | — | — |
| 2019-09-30 | $24.40 | $24.92 | 32,700 | — | — |
| 2019-09-27 | $24.55 | $25.07 | 5,600 | — | — |
| 2019-09-26 | $24.51 | $25.03 | 5,200 | — | — |
| 2019-09-25 | $25.00 | $25.53 | 21,600 | — | — |
| 2019-09-24 | $24.63 | $25.16 | 8,400 | — | — |
| 2019-09-23 | $24.75 | $25.28 | 7,500 | — | — |
| 2019-09-20 | $24.99 | $25.52 | 83,000 | — | — |
| 2019-09-19 | $24.55 | $25.07 | 14,800 | — | — |
| 2019-09-18 | $24.75 | $25.28 | 8,300 | — | — |
| 2019-09-17 | $24.97 | $25.50 | 13,400 | — | — |
| 2019-09-16 | $24.91 | $25.44 | 13,300 | — | — |
| 2019-09-13 | $25.12 | $25.66 | 13,700 | — | — |
| 2019-09-12 | $25.25 | $25.79 | 18,200 | — | — |
| 2019-09-11 | $24.56 | $25.08 | 18,200 | — | — |
| 2019-09-10 | $23.57 | $24.07 | 10,600 | — | — |
| 2019-09-09 | $24.00 | $24.51 | 6,600 | — | — |
| 2019-09-06 | $23.61 | $24.11 | 4,800 | — | — |
| 2019-09-05 | $23.42 | $23.92 | 7,700 | — | — |
| 2019-09-04 | $23.44 | $23.94 | 2,900 | — | — |
| 2019-09-03 | $23.00 | $23.49 | 7,100 | — | — |
| 2019-08-30 | $23.62 | $24.12 | 6,800 | — | — |
| 2019-08-29 | $23.60 | $24.10 | 20,100 | — | — |
| 2019-08-28 | $23.50 | $24.00 | 5,100 | — | — |
| 2019-08-27 | $23.20 | $23.70 | 11,300 | — | — |
| 2019-08-26 | $23.25 | $23.75 | 3,700 | — | — |
| 2019-08-23 | $22.55 | $23.03 | 22,000 | — | — |
| 2019-08-22 | $23.86 | $24.37 | 10,000 | — | — |
| 2019-08-21 | $24.02 | $24.53 | 6,900 | — | — |
| 2019-08-20 | $24.67 | $25.20 | 30,100 | — | — |
| 2019-08-19 | $24.55 | $25.07 | 8,600 | — | — |
| 2019-08-16 | $24.25 | $24.77 | 34,200 | — | — |
| 2019-08-15 | $23.25 | $23.75 | 111,600 | — | — |
| 2019-08-14 | $22.68 | $23.16 | 8,000 | — | — |
| 2019-08-13 | $23.88 | $24.29 | 8,800 | — | — |
| 2019-08-12 | $23.37 | $23.77 | 6,700 | — | — |
| 2019-08-09 | $22.79 | $23.18 | 11,800 | — | — |
| 2019-08-08 | $23.44 | $23.84 | 15,500 | — | — |
| 2019-08-07 | $23.11 | $23.50 | 12,400 | — | — |
| 2019-08-06 | $23.70 | $24.10 | 9,600 | — | — |
| 2019-08-05 | $22.67 | $23.06 | 19,000 | — | — |
| 2019-08-02 | $24.25 | $24.66 | 6,200 | — | — |
| 2019-08-01 | $24.89 | $25.31 | 13,900 | — | — |
| 2019-07-31 | $24.94 | $25.37 | 19,100 | — | — |
| 2019-07-30 | $25.17 | $25.60 | 13,300 | — | — |
| 2019-07-29 | $25.02 | $25.45 | 14,400 | — | — |
| 2019-07-26 | $25.01 | $25.44 | 24,400 | — | — |
| 2019-07-25 | $25.24 | $25.67 | 3,300 | — | — |
| 2019-07-24 | $25.25 | $25.68 | 6,700 | — | — |
| 2019-07-23 | $25.20 | $25.63 | 2,800 | — | — |
| 2019-07-22 | $25.42 | $25.85 | 3,100 | — | — |
| 2019-07-19 | $25.16 | $25.59 | 4,600 | — | — |
| 2019-07-18 | $25.24 | $25.67 | 3,600 | — | — |
| 2019-07-17 | $25.03 | $25.46 | 3,800 | — | — |
| 2019-07-16 | $25.07 | $25.50 | 3,800 | — | — |
| 2019-07-15 | $25.24 | $25.67 | 8,100 | — | — |
| 2019-07-12 | $25.06 | $25.49 | 9,100 | — | — |
| 2019-07-11 | $25.29 | $25.72 | 9,700 | — | — |
| 2019-07-10 | $25.40 | $25.83 | 5,300 | — | — |
| 2019-07-09 | $25.29 | $25.72 | 6,800 | — | — |
| 2019-07-08 | $25.79 | $26.23 | 8,700 | — | — |
| 2019-07-05 | $25.76 | $26.20 | 8,400 | — | — |
| 2019-07-03 | $25.60 | $26.04 | 3,700 | — | — |
| 2019-07-02 | $25.47 | $25.90 | 20,800 | — | — |
| 2019-07-01 | $25.48 | $25.91 | 11,500 | — | — |
| 2019-06-28 | $25.45 | $25.88 | 263,700 | — | — |
| 2019-06-27 | $25.45 | $25.88 | 26,600 | — | — |
| 2019-06-26 | $25.26 | $25.69 | 13,500 | — | — |
| 2019-06-25 | $25.60 | $26.04 | 17,100 | — | — |
| 2019-06-24 | $25.40 | $25.83 | 15,000 | — | — |
| 2019-06-21 | $25.43 | $25.86 | 41,400 | — | — |
| 2019-06-20 | $25.37 | $25.80 | 16,100 | — | — |
| 2019-06-19 | $25.24 | $25.67 | 7,900 | — | — |
| 2019-06-18 | $25.20 | $25.63 | 6,700 | — | — |
| 2019-06-17 | $25.10 | $25.53 | 12,700 | — | — |
| 2019-06-14 | $24.75 | $25.17 | 12,700 | — | — |
| 2019-06-13 | $24.59 | $25.01 | 10,800 | — | — |
| 2019-06-12 | $24.18 | $24.59 | 26,200 | — | — |
| 2019-06-11 | $25.15 | $25.58 | 11,500 | — | — |
| 2019-06-10 | $24.97 | $25.40 | 22,200 | — | — |
| 2019-06-07 | $24.84 | $25.26 | 6,200 | — | — |
| 2019-06-06 | $24.85 | $25.27 | 4,100 | — | — |
| 2019-06-05 | $24.75 | $25.17 | 8,600 | — | — |
| 2019-06-04 | $25.04 | $25.47 | 8,800 | — | — |
| 2019-06-03 | $24.75 | $25.17 | 11,000 | — | — |
| 2019-05-31 | $24.52 | $24.94 | 5,800 | — | — |
| 2019-05-30 | $24.99 | $25.42 | 7,700 | — | — |
| 2019-05-29 | $24.77 | $25.19 | 9,100 | — | — |
| 2019-05-28 | $24.71 | $25.13 | 3,000 | — | — |
| 2019-05-24 | $25.14 | $25.57 | 6,400 | — | — |
| 2019-05-23 | $24.69 | $25.11 | 8,900 | — | — |
| 2019-05-22 | $25.12 | $25.55 | 6,800 | — | — |
| 2019-05-21 | $25.27 | $25.70 | 9,500 | — | — |
| 2019-05-20 | $25.35 | $25.78 | 7,100 | — | — |
| 2019-05-17 | $25.36 | $25.79 | 5,900 | — | — |
| 2019-05-16 | $25.20 | $25.63 | 13,600 | — | — |
| 2019-05-15 | $25.30 | $25.73 | 6,300 | — | — |
| 2019-05-14 | $25.34 | $25.77 | 22,200 | — | — |
| 2019-05-13 | $24.61 | $24.93 | 14,500 | — | — |
| 2019-05-10 | $24.50 | $24.82 | 24,400 | — | — |
| 2019-05-09 | $24.33 | $24.64 | 26,200 | — | — |
| 2019-05-08 | $25.48 | $25.81 | 11,400 | — | — |
| 2019-05-07 | $25.31 | $25.64 | 9,300 | — | — |
| 2019-05-06 | $25.20 | $25.53 | 14,000 | — | — |
| 2019-05-03 | $25.27 | $25.60 | 17,400 | — | — |
| 2019-05-02 | $25.16 | $25.49 | 4,400 | — | — |
| 2019-05-01 | $25.14 | $25.47 | 8,400 | — | — |
| 2019-04-30 | $25.45 | $25.78 | 21,500 | — | — |
| 2019-04-29 | $24.95 | $25.27 | 12,000 | — | — |
| 2019-04-26 | $24.50 | $24.82 | 7,900 | — | — |
| 2019-04-25 | $24.47 | $24.79 | 3,300 | — | — |
| 2019-04-24 | $24.69 | $25.01 | 9,300 | — | — |
| 2019-04-23 | $24.78 | $25.10 | 8,600 | — | — |
| 2019-04-22 | $24.59 | $24.91 | 2,300 | — | — |
| 2019-04-18 | $24.75 | $25.07 | 6,300 | — | — |
| 2019-04-17 | $24.71 | $25.03 | 5,400 | — | — |
| 2019-04-16 | $24.43 | $24.75 | 5,800 | — | — |
| 2019-04-15 | $24.65 | $24.97 | 5,100 | — | — |
| 2019-04-12 | $24.89 | $25.21 | 7,400 | — | — |
| 2019-04-11 | $24.57 | $24.89 | 3,900 | — | — |
| 2019-04-10 | $24.82 | $25.14 | 4,800 | — | — |
| 2019-04-09 | $24.65 | $24.97 | 2,800 | — | — |
| 2019-04-08 | $24.62 | $24.94 | 4,200 | — | — |
| 2019-04-05 | $24.72 | $25.04 | 4,100 | — | — |
| 2019-04-04 | $24.56 | $24.88 | 7,400 | — | — |
| 2019-04-03 | $24.09 | $24.40 | 3,500 | — | — |
| 2019-04-02 | $24.35 | $24.67 | 6,600 | — | — |
| 2019-04-01 | $24.59 | $24.91 | 5,500 | — | — |
| 2019-03-29 | $24.54 | $24.86 | 8,900 | — | — |
| 2019-03-28 | $24.80 | $25.12 | 10,000 | — | — |
| 2019-03-27 | $24.45 | $24.77 | 5,200 | — | — |
| 2019-03-26 | $24.38 | $24.70 | 19,900 | — | — |
| 2019-03-25 | $23.87 | $24.18 | 9,400 | — | — |
| 2019-03-22 | $22.59 | $22.88 | 43,700 | — | — |
| 2019-03-21 | $25.11 | $25.43 | 15,300 | — | — |
| 2019-03-20 | $25.45 | $25.78 | 18,700 | — | — |
| 2019-03-19 | $25.70 | $26.03 | 42,800 | — | — |
| 2019-03-18 | $25.49 | $25.82 | 41,400 | — | — |
| 2019-03-15 | $25.33 | $25.66 | 53,200 | — | — |
| 2019-03-14 | $24.62 | $24.94 | 26,900 | — | — |
| 2019-03-13 | $24.69 | $25.01 | 21,200 | — | — |
| 2019-03-12 | $24.19 | $24.50 | 14,100 | — | — |
| 2019-03-11 | $24.04 | $24.35 | 13,200 | — | — |
| 2019-03-08 | $23.93 | $24.24 | 107,900 | — | — |
| 2019-03-07 | $23.48 | $23.78 | 20,300 | — | — |
| 2019-03-06 | $25.03 | $25.35 | 26,900 | — | — |
| 2019-03-05 | $25.08 | $25.40 | 20,000 | — | — |
| 2019-03-04 | $25.61 | $25.94 | 52,700 | — | — |
| 2019-03-01 | $25.00 | $25.32 | 21,000 | — | — |
| 2019-02-28 | $24.72 | $25.04 | 13,700 | — | — |
| 2019-02-27 | $24.18 | $24.49 | 15,400 | — | — |
| 2019-02-26 | $24.08 | $24.39 | 16,200 | — | — |
| 2019-02-25 | $24.03 | $24.34 | 8,700 | — | — |
| 2019-02-22 | $24.35 | $24.67 | 13,100 | — | — |
| 2019-02-21 | $24.06 | $24.37 | 8,900 | — | — |
| 2019-02-20 | $24.08 | $24.39 | 6,500 | — | — |
| 2019-02-19 | $24.38 | $24.70 | 7,300 | — | — |
| 2019-02-15 | $24.26 | $24.57 | 21,500 | — | — |
| 2019-02-14 | $24.40 | $24.72 | 14,700 | — | — |
| 2019-02-13 | $24.45 | $24.69 | 10,000 | — | — |
| 2019-02-12 | $24.21 | $24.44 | 13,400 | — | — |
| 2019-02-11 | $24.14 | $24.37 | 10,900 | — | — |
| 2019-02-08 | $24.13 | $24.36 | 4,700 | — | — |
| 2019-02-07 | $24.12 | $24.35 | 42,500 | — | — |
| 2019-02-06 | $23.93 | $24.16 | 28,100 | — | — |
| 2019-02-05 | $24.16 | $24.39 | 19,800 | — | — |
| 2019-02-04 | $23.10 | $23.32 | 5,200 | — | — |
| 2019-02-01 | $23.05 | $23.27 | 4,400 | — | — |
| 2019-01-31 | $23.07 | $23.29 | 26,200 | — | — |
| 2019-01-30 | $23.26 | $23.48 | 14,600 | — | — |
| 2019-01-29 | $22.80 | $23.02 | 6,700 | — | — |
| 2019-01-28 | $23.45 | $23.68 | 7,300 | — | — |
| 2019-01-25 | $23.09 | $23.31 | 6,500 | — | — |
| 2019-01-24 | $23.20 | $23.42 | 5,100 | — | — |
| 2019-01-23 | $23.40 | $23.63 | 5,800 | — | — |
| 2019-01-22 | $23.71 | $23.94 | 6,000 | — | — |
| 2019-01-18 | $24.00 | $24.23 | 16,600 | — | — |
| 2019-01-17 | $23.91 | $24.14 | 8,300 | — | — |
| 2019-01-16 | $23.11 | $23.33 | 4,500 | — | — |
| 2019-01-15 | $23.19 | $23.41 | 3,100 | — | — |
| 2019-01-14 | $23.11 | $23.33 | 42,100 | — | — |
| 2019-01-11 | $23.19 | $23.41 | 6,300 | — | — |
| 2019-01-10 | $22.90 | $23.12 | 18,400 | — | — |
| 2019-01-09 | $23.39 | $23.62 | 6,200 | — | — |
| 2019-01-08 | $23.74 | $23.97 | 31,200 | — | — |
| 2019-01-07 | $23.65 | $23.88 | 20,500 | — | — |
| 2019-01-04 | $23.91 | $24.14 | 10,400 | — | — |
| 2019-01-03 | $23.78 | $24.01 | 34,600 | — | — |
| 2019-01-02 | $24.00 | $24.23 | 18,700 | — | — |