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
- 1997-09-23 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 | $25.39 | $54.70 | 39,000 | — | — |
| 2019-12-30 | $25.25 | $54.40 | 27,000 | — | — |
| 2019-12-27 | $25.42 | $54.76 | 18,100 | — | — |
| 2019-12-26 | $25.72 | $55.41 | 27,100 | — | — |
| 2019-12-24 | $26.01 | $56.04 | 10,300 | — | — |
| 2019-12-23 | $25.89 | $55.78 | 28,100 | — | — |
| 2019-12-20 | $26.41 | $56.90 | 98,800 | — | — |
| 2019-12-19 | $25.79 | $55.56 | 26,900 | — | — |
| 2019-12-18 | $25.74 | $55.45 | 30,100 | — | — |
| 2019-12-17 | $25.71 | $55.39 | 18,000 | — | — |
| 2019-12-16 | $25.47 | $54.87 | 28,400 | — | — |
| 2019-12-13 | $25.51 | $54.96 | 20,400 | — | — |
| 2019-12-12 | $25.60 | $55.15 | 27,900 | — | — |
| 2019-12-11 | $25.27 | $54.44 | 34,100 | — | — |
| 2019-12-10 | $24.87 | $53.58 | 20,100 | — | — |
| 2019-12-09 | $24.76 | $53.34 | 16,200 | — | — |
| 2019-12-06 | $24.84 | $53.51 | 39,500 | — | — |
| 2019-12-05 | $25.20 | $54.29 | 19,400 | — | — |
| 2019-12-04 | $25.01 | $53.88 | 48,800 | — | — |
| 2019-12-03 | $25.04 | $53.95 | 19,000 | — | — |
| 2019-12-02 | $25.21 | $54.31 | 18,800 | — | — |
| 2019-11-29 | $25.64 | $55.24 | 7,400 | — | — |
| 2019-11-27 | $25.92 | $55.84 | 12,400 | — | — |
| 2019-11-26 | $26.08 | $56.19 | 16,900 | — | — |
| 2019-11-25 | $26.44 | $56.96 | 55,700 | — | — |
| 2019-11-22 | $25.81 | $55.60 | 20,100 | — | — |
| 2019-11-21 | $25.77 | $55.52 | 28,700 | — | — |
| 2019-11-20 | $25.75 | $55.48 | 44,100 | — | — |
| 2019-11-19 | $26.04 | $56.10 | 18,100 | — | — |
| 2019-11-18 | $25.70 | $55.37 | 22,700 | — | — |
| 2019-11-15 | $25.77 | $55.52 | 20,600 | — | — |
| 2019-11-14 | $25.57 | $55.09 | 25,800 | — | — |
| 2019-11-13 | $25.60 | $55.15 | 28,200 | — | — |
| 2019-11-12 | $26.05 | $56.12 | 19,100 | — | — |
| 2019-11-11 | $26.19 | $55.95 | 17,700 | — | — |
| 2019-11-08 | $25.84 | $55.20 | 20,900 | — | — |
| 2019-11-07 | $25.92 | $55.37 | 23,800 | — | — |
| 2019-11-06 | $25.79 | $55.09 | 25,900 | — | — |
| 2019-11-05 | $25.99 | $55.52 | 19,900 | — | — |
| 2019-11-04 | $25.83 | $55.18 | 22,400 | — | — |
| 2019-11-01 | $25.96 | $55.46 | 20,700 | — | — |
| 2019-10-31 | $25.05 | $53.51 | 45,600 | — | — |
| 2019-10-30 | $25.57 | $54.62 | 27,300 | — | — |
| 2019-10-29 | $25.11 | $53.64 | 17,000 | — | — |
| 2019-10-28 | $25.13 | $53.68 | 43,300 | — | — |
| 2019-10-25 | $25.07 | $53.56 | 36,700 | — | — |
| 2019-10-24 | $25.01 | $53.43 | 23,600 | — | — |
| 2019-10-23 | $25.38 | $54.22 | 19,700 | — | — |
| 2019-10-22 | $25.59 | $54.67 | 19,900 | — | — |
| 2019-10-21 | $25.70 | $54.90 | 45,500 | — | — |
| 2019-10-18 | $25.12 | $53.66 | 39,700 | — | — |
| 2019-10-17 | $26.13 | $55.82 | 43,800 | — | — |
| 2019-10-16 | $26.00 | $55.54 | 38,300 | — | — |
| 2019-10-15 | $25.56 | $54.60 | 38,100 | — | — |
| 2019-10-14 | $25.63 | $54.75 | 47,900 | — | — |
| 2019-10-11 | $25.67 | $54.84 | 30,400 | — | — |
| 2019-10-10 | $24.93 | $53.26 | 26,300 | — | — |
| 2019-10-09 | $24.35 | $52.02 | 28,500 | — | — |
| 2019-10-08 | $24.74 | $52.85 | 20,800 | — | — |
| 2019-10-07 | $24.77 | $52.92 | 28,600 | — | — |
| 2019-10-04 | $24.52 | $52.38 | 31,200 | — | — |
| 2019-10-03 | $24.26 | $51.83 | 22,700 | — | — |
| 2019-10-02 | $24.38 | $52.08 | 35,300 | — | — |
| 2019-10-01 | $24.11 | $51.51 | 31,900 | — | — |
| 2019-09-30 | $24.93 | $53.26 | 42,800 | — | — |
| 2019-09-27 | $24.29 | $51.89 | 18,700 | — | — |
| 2019-09-26 | $24.06 | $51.40 | 17,000 | — | — |
| 2019-09-25 | $24.68 | $52.72 | 18,400 | — | — |
| 2019-09-24 | $23.88 | $51.01 | 51,700 | — | — |
| 2019-09-23 | $24.91 | $53.21 | 15,800 | — | — |
| 2019-09-20 | $24.68 | $52.72 | 83,200 | — | — |
| 2019-09-19 | $23.93 | $51.12 | 18,900 | — | — |
| 2019-09-18 | $24.16 | $51.61 | 29,200 | — | — |
| 2019-09-17 | $24.01 | $51.29 | 21,800 | — | — |
| 2019-09-16 | $24.31 | $51.93 | 20,500 | — | — |
| 2019-09-13 | $24.15 | $51.59 | 51,300 | — | — |
| 2019-09-12 | $23.08 | $49.31 | 72,400 | — | — |
| 2019-09-11 | $23.45 | $50.10 | 52,300 | — | — |
| 2019-09-10 | $22.50 | $48.07 | 66,000 | — | — |
| 2019-09-09 | $22.26 | $47.55 | 22,300 | — | — |
| 2019-09-06 | $21.73 | $46.42 | 12,900 | — | — |
| 2019-09-05 | $22.07 | $47.15 | 33,800 | — | — |
| 2019-09-04 | $21.58 | $46.10 | 24,300 | — | — |
| 2019-09-03 | $21.37 | $45.65 | 23,400 | — | — |
| 2019-08-30 | $22.07 | $47.15 | 39,000 | — | — |
| 2019-08-29 | $22.00 | $47.00 | 63,700 | — | — |
| 2019-08-28 | $21.47 | $45.87 | 39,700 | — | — |
| 2019-08-27 | $21.30 | $45.50 | 30,200 | — | — |
| 2019-08-26 | $21.74 | $46.44 | 31,700 | — | — |
| 2019-08-23 | $21.52 | $45.97 | 30,000 | — | — |
| 2019-08-22 | $22.14 | $47.30 | 20,100 | — | — |
| 2019-08-21 | $22.40 | $47.85 | 20,000 | — | — |
| 2019-08-20 | $22.61 | $48.30 | 14,100 | — | — |
| 2019-08-19 | $23.10 | $49.35 | 21,300 | — | — |
| 2019-08-16 | $22.97 | $49.07 | 32,600 | — | — |
| 2019-08-15 | $22.36 | $47.77 | 18,800 | — | — |
| 2019-08-14 | $22.10 | $47.21 | 19,200 | — | — |
| 2019-08-13 | $22.83 | $48.77 | 15,000 | — | — |
| 2019-08-12 | $22.55 | $48.17 | 25,400 | — | — |
| 2019-08-09 | $22.92 | $48.49 | 30,700 | — | — |
| 2019-08-08 | $23.14 | $48.96 | 44,000 | — | — |
| 2019-08-07 | $23.01 | $48.68 | 28,900 | — | — |
| 2019-08-06 | $23.45 | $49.62 | 18,800 | — | — |
| 2019-08-05 | $24.14 | $51.07 | 32,800 | — | — |
| 2019-08-02 | $24.52 | $51.88 | 19,700 | — | — |
| 2019-08-01 | $24.69 | $52.24 | 52,800 | — | — |
| 2019-07-31 | $25.39 | $53.72 | 43,400 | — | — |
| 2019-07-30 | $25.50 | $53.95 | 57,600 | — | — |
| 2019-07-29 | $25.34 | $53.61 | 42,800 | — | — |
| 2019-07-26 | $25.23 | $53.38 | 17,500 | — | — |
| 2019-07-25 | $24.92 | $52.73 | 9,400 | — | — |
| 2019-07-24 | $24.96 | $52.81 | 26,200 | — | — |
| 2019-07-23 | $24.84 | $52.56 | 8,900 | — | — |
| 2019-07-22 | $24.51 | $51.86 | 19,800 | — | — |
| 2019-07-19 | $24.43 | $51.69 | 32,700 | — | — |
| 2019-07-18 | $25.04 | $52.98 | 21,700 | — | — |
| 2019-07-17 | $24.60 | $52.05 | 15,700 | — | — |
| 2019-07-16 | $25.41 | $53.76 | 10,200 | — | — |
| 2019-07-15 | $25.66 | $54.29 | 7,300 | — | — |
| 2019-07-12 | $25.75 | $54.48 | 26,400 | — | — |
| 2019-07-11 | $25.72 | $54.42 | 23,700 | — | — |
| 2019-07-10 | $25.68 | $54.33 | 24,000 | — | — |
| 2019-07-09 | $25.94 | $54.88 | 8,300 | — | — |
| 2019-07-08 | $25.83 | $54.65 | 14,100 | — | — |
| 2019-07-05 | $26.18 | $55.39 | 14,800 | — | — |
| 2019-07-03 | $25.75 | $54.48 | 2,700 | — | — |
| 2019-07-02 | $25.81 | $54.61 | 10,800 | — | — |
| 2019-07-01 | $26.02 | $55.05 | 19,100 | — | — |
| 2019-06-28 | $26.59 | $56.26 | 80,800 | — | — |
| 2019-06-27 | $26.18 | $55.39 | 33,200 | — | — |
| 2019-06-26 | $24.86 | $52.60 | 10,100 | — | — |
| 2019-06-25 | $24.72 | $52.30 | 11,000 | — | — |
| 2019-06-24 | $24.55 | $51.94 | 28,000 | — | — |
| 2019-06-21 | $24.17 | $51.14 | 47,200 | — | — |
| 2019-06-20 | $23.94 | $50.65 | 10,900 | — | — |
| 2019-06-19 | $24.43 | $51.69 | 15,900 | — | — |
| 2019-06-18 | $24.84 | $52.56 | 18,500 | — | — |
| 2019-06-17 | $24.67 | $52.20 | 25,000 | — | — |
| 2019-06-14 | $24.72 | $52.30 | 25,700 | — | — |
| 2019-06-13 | $24.89 | $52.66 | 20,100 | — | — |
| 2019-06-12 | $24.13 | $51.05 | 19,100 | — | — |
| 2019-06-11 | $23.91 | $50.59 | 18,600 | — | — |
| 2019-06-10 | $23.62 | $49.97 | 13,500 | — | — |
| 2019-06-07 | $23.23 | $49.15 | 9,400 | — | — |
| 2019-06-06 | $23.57 | $49.87 | 27,700 | — | — |
| 2019-06-05 | $24.04 | $50.86 | 18,000 | — | — |
| 2019-06-04 | $25.25 | $53.42 | 17,200 | — | — |
| 2019-06-03 | $24.41 | $51.65 | 27,500 | — | — |
| 2019-05-31 | $23.63 | $50.00 | 21,900 | — | — |
| 2019-05-30 | $24.28 | $51.37 | 28,600 | — | — |
| 2019-05-29 | $24.65 | $52.15 | 33,300 | — | — |
| 2019-05-28 | $25.46 | $53.87 | 44,000 | — | — |
| 2019-05-24 | $24.89 | $52.66 | 17,600 | — | — |
| 2019-05-23 | $24.70 | $52.26 | 33,100 | — | — |
| 2019-05-22 | $26.06 | $55.14 | 25,100 | — | — |
| 2019-05-21 | $25.96 | $54.93 | 44,700 | — | — |
| 2019-05-20 | $25.99 | $54.99 | 7,500 | — | — |
| 2019-05-17 | $25.66 | $54.29 | 23,700 | — | — |
| 2019-05-16 | $26.10 | $55.22 | 16,900 | — | — |
| 2019-05-15 | $26.21 | $55.45 | 11,800 | — | — |
| 2019-05-14 | $26.64 | $56.36 | 20,800 | — | — |
| 2019-05-13 | $26.40 | $55.86 | 42,100 | — | — |
| 2019-05-10 | $26.98 | $56.62 | 19,800 | — | — |
| 2019-05-09 | $27.19 | $57.06 | 22,200 | — | — |
| 2019-05-08 | $27.29 | $57.27 | 10,000 | — | — |
| 2019-05-07 | $26.99 | $56.64 | 16,400 | — | — |
| 2019-05-06 | $26.95 | $56.56 | 15,300 | — | — |
| 2019-05-03 | $27.45 | $57.60 | 15,300 | — | — |
| 2019-05-02 | $27.01 | $56.68 | 48,000 | — | — |
| 2019-05-01 | $26.00 | $54.56 | 15,600 | — | — |
| 2019-04-30 | $26.28 | $55.15 | 22,600 | — | — |
| 2019-04-29 | $26.70 | $56.03 | 16,500 | — | — |
| 2019-04-26 | $26.57 | $55.76 | 18,500 | — | — |
| 2019-04-25 | $26.04 | $54.65 | 19,800 | — | — |
| 2019-04-24 | $26.02 | $54.60 | 6,500 | — | — |
| 2019-04-23 | $26.25 | $55.09 | 11,800 | — | — |
| 2019-04-22 | $25.76 | $54.06 | 12,700 | — | — |
| 2019-04-18 | $26.29 | $55.17 | 10,100 | — | — |
| 2019-04-17 | $25.97 | $54.50 | 13,800 | — | — |
| 2019-04-16 | $25.96 | $54.48 | 12,800 | — | — |
| 2019-04-15 | $25.77 | $54.08 | 9,700 | — | — |
| 2019-04-12 | $26.61 | $55.84 | 20,300 | — | — |
| 2019-04-11 | $26.31 | $55.21 | 29,500 | — | — |
| 2019-04-10 | $26.92 | $56.49 | 30,600 | — | — |
| 2019-04-09 | $25.64 | $53.81 | 12,600 | — | — |
| 2019-04-08 | $26.15 | $54.88 | 12,700 | — | — |
| 2019-04-05 | $26.47 | $55.55 | 19,700 | — | — |
| 2019-04-04 | $26.61 | $55.84 | 69,700 | — | — |
| 2019-04-03 | $26.44 | $55.49 | 31,500 | — | — |
| 2019-04-02 | $25.97 | $54.50 | 18,500 | — | — |
| 2019-04-01 | $26.52 | $55.65 | 23,700 | — | — |
| 2019-03-29 | $25.87 | $54.29 | 56,500 | — | — |
| 2019-03-28 | $25.65 | $53.83 | 44,400 | — | — |
| 2019-03-27 | $25.67 | $53.87 | 26,000 | — | — |
| 2019-03-26 | $24.75 | $51.94 | 27,300 | — | — |
| 2019-03-25 | $23.45 | $49.21 | 19,000 | — | — |
| 2019-03-22 | $22.88 | $48.01 | 24,600 | — | — |
| 2019-03-21 | $24.04 | $50.45 | 24,500 | — | — |
| 2019-03-20 | $24.16 | $50.70 | 17,900 | — | — |
| 2019-03-19 | $24.62 | $51.67 | 9,800 | — | — |
| 2019-03-18 | $25.74 | $54.02 | 16,900 | — | — |
| 2019-03-15 | $25.54 | $53.60 | 55,800 | — | — |
| 2019-03-14 | $25.48 | $53.47 | 24,200 | — | — |
| 2019-03-13 | $25.50 | $53.51 | 21,600 | — | — |
| 2019-03-12 | $24.87 | $52.19 | 6,700 | — | — |
| 2019-03-11 | $25.28 | $53.05 | 15,500 | — | — |
| 2019-03-08 | $24.75 | $51.94 | 21,200 | — | — |
| 2019-03-07 | $25.01 | $52.48 | 14,800 | — | — |
| 2019-03-06 | $25.45 | $53.41 | 19,700 | — | — |
| 2019-03-05 | $25.86 | $54.27 | 5,100 | — | — |
| 2019-03-04 | $25.80 | $54.14 | 17,700 | — | — |
| 2019-03-01 | $26.32 | $55.23 | 18,800 | — | — |
| 2019-02-28 | $25.82 | $54.18 | 19,900 | — | — |
| 2019-02-27 | $26.12 | $54.81 | 16,300 | — | — |
| 2019-02-26 | $26.03 | $54.62 | 40,700 | — | — |
| 2019-02-25 | $26.57 | $55.76 | 39,300 | — | — |
| 2019-02-22 | $27.11 | $56.89 | 21,600 | — | — |
| 2019-02-21 | $26.28 | $55.15 | 27,000 | — | — |
| 2019-02-20 | $26.25 | $55.09 | 15,900 | — | — |
| 2019-02-19 | $25.87 | $54.29 | 25,600 | — | — |
| 2019-02-15 | $25.58 | $53.68 | 30,600 | — | — |
| 2019-02-14 | $24.60 | $51.62 | 27,900 | — | — |
| 2019-02-13 | $24.91 | $51.85 | 7,700 | — | — |
| 2019-02-12 | $24.53 | $51.06 | 10,900 | — | — |
| 2019-02-11 | $23.88 | $49.71 | 12,000 | — | — |
| 2019-02-08 | $23.33 | $48.57 | 19,900 | — | — |
| 2019-02-07 | $24.02 | $50.00 | 12,800 | — | — |
| 2019-02-06 | $23.73 | $49.40 | 3,100 | — | — |
| 2019-02-05 | $23.73 | $49.40 | 14,000 | — | — |
| 2019-02-04 | $23.83 | $49.61 | 18,600 | — | — |
| 2019-02-01 | $23.50 | $48.92 | 14,300 | — | — |
| 2019-01-31 | $23.93 | $49.81 | 18,900 | — | — |
| 2019-01-30 | $23.75 | $49.44 | 16,700 | — | — |
| 2019-01-29 | $23.41 | $48.73 | 17,400 | — | — |
| 2019-01-28 | $22.89 | $47.65 | 28,900 | — | — |
| 2019-01-25 | $23.21 | $48.32 | 17,900 | — | — |
| 2019-01-24 | $23.21 | $48.32 | 13,300 | — | — |
| 2019-01-23 | $23.15 | $48.19 | 13,600 | — | — |
| 2019-01-22 | $23.02 | $47.92 | 19,700 | — | — |
| 2019-01-18 | $23.75 | $49.44 | 18,100 | — | — |
| 2019-01-17 | $23.37 | $48.65 | 19,200 | — | — |
| 2019-01-16 | $23.72 | $49.38 | 67,800 | — | — |
| 2019-01-15 | $23.77 | $49.48 | 13,000 | — | — |
| 2019-01-14 | $23.70 | $49.34 | 21,000 | — | — |
| 2019-01-11 | $23.89 | $49.73 | 17,900 | — | — |
| 2019-01-10 | $24.23 | $50.44 | 13,900 | — | — |
| 2019-01-09 | $24.73 | $51.48 | 43,000 | — | — |
| 2019-01-08 | $24.65 | $51.31 | 17,200 | — | — |
| 2019-01-07 | $24.60 | $51.21 | 24,600 | — | — |
| 2019-01-04 | $24.12 | $50.21 | 26,400 | — | — |
| 2019-01-03 | $23.07 | $48.02 | 21,200 | — | — |
| 2019-01-02 | $23.01 | $47.90 | 20,700 | — | — |