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
- 2018-06-28 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 | 1,236,700 | — | — |
| 2019-12-30 | $22.79 | $22.79 | 997,800 | — | — |
| 2019-12-27 | $22.76 | $22.76 | 1,217,500 | — | — |
| 2019-12-26 | $22.56 | $22.56 | 883,100 | — | — |
| 2019-12-24 | $22.45 | $22.45 | 782,000 | — | — |
| 2019-12-23 | $22.25 | $22.25 | 1,922,900 | — | — |
| 2019-12-20 | $22.56 | $22.56 | 5,033,800 | — | — |
| 2019-12-19 | $22.77 | $22.77 | 1,923,500 | — | — |
| 2019-12-18 | $23.29 | $23.29 | 2,495,800 | — | — |
| 2019-12-17 | $23.83 | $23.83 | 1,841,100 | — | — |
| 2019-12-16 | $23.52 | $23.52 | 1,616,300 | — | — |
| 2019-12-13 | $23.60 | $23.60 | 1,402,200 | — | — |
| 2019-12-12 | $23.80 | $23.80 | 1,097,700 | — | — |
| 2019-12-11 | $23.47 | $23.47 | 1,100,500 | — | — |
| 2019-12-10 | $23.38 | $23.38 | 882,200 | — | — |
| 2019-12-09 | $23.53 | $23.53 | 996,700 | — | — |
| 2019-12-06 | $23.54 | $23.54 | 1,533,200 | — | — |
| 2019-12-05 | $23.45 | $23.45 | 1,673,800 | — | — |
| 2019-12-04 | $23.72 | $23.72 | 1,525,700 | — | — |
| 2019-12-03 | $23.89 | $23.89 | 1,350,300 | — | — |
| 2019-12-02 | $23.66 | $23.66 | 1,804,200 | — | — |
| 2019-11-29 | $23.70 | $23.70 | 1,082,300 | — | — |
| 2019-11-27 | $23.82 | $23.82 | 1,714,000 | — | — |
| 2019-11-26 | $24.03 | $24.03 | 2,888,500 | — | — |
| 2019-11-25 | $23.70 | $23.70 | 2,700,900 | — | — |
| 2019-11-22 | $23.29 | $23.29 | 3,632,200 | — | — |
| 2019-11-21 | $23.84 | $23.84 | 9,338,400 | — | — |
| 2019-11-20 | $25.93 | $25.93 | 4,522,900 | — | — |
| 2019-11-19 | $26.32 | $26.32 | 3,178,700 | — | — |
| 2019-11-18 | $27.25 | $27.25 | 1,838,200 | — | — |
| 2019-11-15 | $26.61 | $26.61 | 1,721,600 | — | — |
| 2019-11-14 | $26.60 | $26.60 | 1,366,700 | — | — |
| 2019-11-13 | $26.64 | $26.64 | 1,885,000 | — | — |
| 2019-11-12 | $26.70 | $26.70 | 1,734,700 | — | — |
| 2019-11-11 | $26.50 | $26.50 | 1,568,900 | — | — |
| 2019-11-08 | $26.83 | $26.83 | 1,224,300 | — | — |
| 2019-11-07 | $27.00 | $27.00 | 1,980,800 | — | — |
| 2019-11-06 | $26.76 | $26.76 | 1,938,300 | — | — |
| 2019-11-05 | $26.85 | $26.85 | 2,722,000 | — | — |
| 2019-11-04 | $27.01 | $27.01 | 24,961,200 | — | — |
| 2019-11-01 | $27.15 | $27.15 | 4,214,700 | — | — |
| 2019-10-31 | $26.70 | $26.70 | 6,422,100 | — | — |
| 2019-10-30 | $25.33 | $25.33 | 1,131,100 | — | — |
| 2019-10-29 | $25.16 | $25.16 | 1,220,600 | — | — |
| 2019-10-28 | $25.90 | $25.90 | 1,033,200 | — | — |
| 2019-10-25 | $26.05 | $26.05 | 857,000 | — | — |
| 2019-10-24 | $25.73 | $25.73 | 1,385,200 | — | — |
| 2019-10-23 | $26.23 | $26.23 | 1,896,400 | — | — |
| 2019-10-22 | $25.91 | $25.91 | 1,576,100 | — | — |
| 2019-10-21 | $25.37 | $25.37 | 1,185,200 | — | — |
| 2019-10-18 | $25.15 | $25.15 | 2,669,800 | — | — |
| 2019-10-17 | $25.13 | $25.13 | 991,600 | — | — |
| 2019-10-16 | $24.78 | $24.78 | 1,470,700 | — | — |
| 2019-10-15 | $25.05 | $25.05 | 442,700 | — | — |
| 2019-10-14 | $24.84 | $24.84 | 574,300 | — | — |
| 2019-10-11 | $25.10 | $25.10 | 1,149,900 | — | — |
| 2019-10-10 | $24.50 | $24.50 | 980,500 | — | — |
| 2019-10-09 | $24.15 | $24.15 | 1,275,800 | — | — |
| 2019-10-08 | $24.30 | $24.30 | 1,461,000 | — | — |
| 2019-10-07 | $24.17 | $24.17 | 1,357,100 | — | — |
| 2019-10-04 | $23.84 | $23.84 | 2,528,200 | — | — |
| 2019-10-03 | $24.54 | $24.54 | 1,902,900 | — | — |
| 2019-10-02 | $24.82 | $24.82 | 1,379,100 | — | — |
| 2019-10-01 | $25.13 | $25.13 | 884,300 | — | — |
| 2019-09-30 | $25.87 | $25.87 | 1,060,200 | — | — |
| 2019-09-27 | $25.65 | $25.65 | 928,000 | — | — |
| 2019-09-26 | $25.99 | $25.99 | 1,139,400 | — | — |
| 2019-09-25 | $26.27 | $26.27 | 1,309,500 | — | — |
| 2019-09-24 | $25.65 | $25.65 | 1,348,900 | — | — |
| 2019-09-23 | $26.21 | $26.21 | 843,800 | — | — |
| 2019-09-20 | $26.36 | $26.36 | 2,115,000 | — | — |
| 2019-09-19 | $26.17 | $26.17 | 1,555,200 | — | — |
| 2019-09-18 | $26.28 | $26.28 | 2,966,000 | — | — |
| 2019-09-17 | $25.87 | $25.87 | 3,501,400 | — | — |
| 2019-09-16 | $26.89 | $26.89 | 2,402,600 | — | — |
| 2019-09-13 | $27.44 | $27.44 | 1,636,800 | — | — |
| 2019-09-12 | $27.50 | $27.50 | 1,697,300 | — | — |
| 2019-09-11 | $28.09 | $28.09 | 1,145,000 | — | — |
| 2019-09-10 | $27.67 | $27.67 | 1,397,400 | — | — |
| 2019-09-09 | $27.69 | $27.69 | 1,428,400 | — | — |
| 2019-09-06 | $27.23 | $27.23 | 1,362,100 | — | — |
| 2019-09-05 | $27.17 | $27.17 | 2,413,900 | — | — |
| 2019-09-04 | $26.34 | $26.34 | 1,798,200 | — | — |
| 2019-09-03 | $26.16 | $26.16 | 1,336,800 | — | — |
| 2019-08-30 | $26.26 | $26.26 | 930,700 | — | — |
| 2019-08-29 | $26.61 | $26.61 | 1,629,200 | — | — |
| 2019-08-28 | $26.27 | $26.27 | 1,384,200 | — | — |
| 2019-08-27 | $25.61 | $25.61 | 1,540,700 | — | — |
| 2019-08-26 | $25.92 | $25.92 | 1,561,900 | — | — |
| 2019-08-23 | $25.03 | $25.03 | 2,946,200 | — | — |
| 2019-08-22 | $26.42 | $26.42 | 9,951,300 | — | — |
| 2019-08-21 | $22.55 | $22.55 | 4,812,100 | — | — |
| 2019-08-20 | $21.63 | $21.63 | 1,940,100 | — | — |
| 2019-08-19 | $21.67 | $21.67 | 1,566,100 | — | — |
| 2019-08-16 | $21.68 | $21.68 | 1,620,000 | — | — |
| 2019-08-15 | $21.24 | $21.24 | 1,642,400 | — | — |
| 2019-08-14 | $21.13 | $21.13 | 1,830,600 | — | — |
| 2019-08-13 | $22.05 | $22.05 | 2,625,100 | — | — |
| 2019-08-12 | $21.90 | $21.90 | 2,708,200 | — | — |
| 2019-08-09 | $23.21 | $23.21 | 1,434,400 | — | — |
| 2019-08-08 | $24.01 | $24.01 | 1,608,600 | — | — |
| 2019-08-07 | $24.00 | $24.00 | 2,125,700 | — | — |
| 2019-08-06 | $23.84 | $23.84 | 2,685,500 | — | — |
| 2019-08-05 | $23.09 | $23.09 | 3,155,400 | — | — |
| 2019-08-02 | $23.57 | $23.57 | 1,179,000 | — | — |
| 2019-08-01 | $23.15 | $23.15 | 1,629,300 | — | — |
| 2019-07-31 | $23.56 | $23.56 | 1,253,800 | — | — |
| 2019-07-30 | $23.85 | $23.85 | 1,388,200 | — | — |
| 2019-07-29 | $23.84 | $23.84 | 1,426,700 | — | — |
| 2019-07-26 | $23.87 | $23.87 | 1,205,300 | — | — |
| 2019-07-25 | $24.09 | $24.09 | 1,422,000 | — | — |
| 2019-07-24 | $23.89 | $23.89 | 2,396,400 | — | — |
| 2019-07-23 | $24.20 | $24.20 | 1,874,900 | — | — |
| 2019-07-22 | $24.20 | $24.20 | 1,995,900 | — | — |
| 2019-07-19 | $24.58 | $24.58 | 1,560,300 | — | — |
| 2019-07-18 | $24.84 | $24.84 | 1,555,800 | — | — |
| 2019-07-17 | $24.43 | $24.43 | 1,693,500 | — | — |
| 2019-07-16 | $24.72 | $24.72 | 1,480,500 | — | — |
| 2019-07-15 | $24.46 | $24.46 | 1,625,600 | — | — |
| 2019-07-12 | $24.15 | $24.15 | 2,779,900 | — | — |
| 2019-07-11 | $23.59 | $23.59 | 3,643,000 | — | — |
| 2019-07-10 | $23.80 | $23.80 | 2,909,100 | — | — |
| 2019-07-09 | $24.46 | $24.46 | 6,050,900 | — | — |
| 2019-07-08 | $25.91 | $25.91 | 998,200 | — | — |
| 2019-07-05 | $25.95 | $25.95 | 783,100 | — | — |
| 2019-07-03 | $25.84 | $25.84 | 909,700 | — | — |
| 2019-07-02 | $25.79 | $25.79 | 941,000 | — | — |
| 2019-07-01 | $26.18 | $26.18 | 2,084,200 | — | — |
| 2019-06-28 | $26.40 | $26.40 | 5,695,400 | — | — |
| 2019-06-27 | $26.48 | $26.48 | 5,259,400 | — | — |
| 2019-06-26 | $25.74 | $25.74 | 2,174,500 | — | — |
| 2019-06-25 | $25.51 | $25.51 | 2,319,300 | — | — |
| 2019-06-24 | $25.11 | $25.11 | 1,606,500 | — | — |
| 2019-06-21 | $25.27 | $25.27 | 1,890,400 | — | — |
| 2019-06-20 | $25.70 | $25.70 | 3,002,900 | — | — |
| 2019-06-19 | $25.64 | $25.64 | 3,126,800 | — | — |
| 2019-06-18 | $25.11 | $25.11 | 1,173,000 | — | — |
| 2019-06-17 | $24.79 | $24.79 | 1,711,500 | — | — |
| 2019-06-14 | $24.54 | $24.54 | 885,700 | — | — |
| 2019-06-13 | $24.76 | $24.76 | 1,438,000 | — | — |
| 2019-06-12 | $24.54 | $24.54 | 1,252,700 | — | — |
| 2019-06-11 | $24.75 | $24.75 | 3,329,600 | — | — |
| 2019-06-10 | $24.41 | $24.41 | 2,509,400 | — | — |
| 2019-06-07 | $24.76 | $24.76 | 4,244,000 | — | — |
| 2019-06-06 | $24.35 | $24.35 | 9,462,500 | — | — |
| 2019-06-05 | $24.74 | $24.74 | 962,000 | — | — |
| 2019-06-04 | $25.46 | $25.46 | 951,500 | — | — |
| 2019-06-03 | $24.80 | $24.80 | 1,530,100 | — | — |
| 2019-05-31 | $24.98 | $24.98 | 1,018,900 | — | — |
| 2019-05-30 | $25.18 | $25.18 | 629,400 | — | — |
| 2019-05-29 | $25.44 | $25.44 | 1,502,700 | — | — |
| 2019-05-28 | $26.10 | $26.10 | 1,506,400 | — | — |
| 2019-05-24 | $26.66 | $26.66 | 2,022,000 | — | — |
| 2019-05-23 | $26.15 | $26.15 | 4,281,800 | — | — |
| 2019-05-22 | $25.41 | $25.41 | 1,660,900 | — | — |
| 2019-05-21 | $25.56 | $25.56 | 1,849,900 | — | — |
| 2019-05-20 | $25.35 | $25.35 | 1,471,600 | — | — |
| 2019-05-17 | $25.57 | $25.57 | 672,900 | — | — |
| 2019-05-16 | $25.77 | $25.77 | 2,083,400 | — | — |
| 2019-05-15 | $26.35 | $26.35 | 771,000 | — | — |
| 2019-05-14 | $26.53 | $26.53 | 682,900 | — | — |
| 2019-05-13 | $26.23 | $26.23 | 842,900 | — | — |
| 2019-05-10 | $27.24 | $27.24 | 672,700 | — | — |
| 2019-05-09 | $26.83 | $26.83 | 507,500 | — | — |
| 2019-05-08 | $26.54 | $26.54 | 881,200 | — | — |
| 2019-05-07 | $26.15 | $26.15 | 1,120,900 | — | — |
| 2019-05-06 | $28.23 | $28.23 | 377,200 | — | — |
| 2019-05-03 | $28.45 | $28.45 | 660,600 | — | — |
| 2019-05-02 | $28.15 | $28.15 | 567,000 | — | — |
| 2019-05-01 | $28.05 | $28.05 | 732,800 | — | — |
| 2019-04-30 | $28.35 | $28.35 | 1,126,800 | — | — |
| 2019-04-29 | $27.96 | $27.96 | 867,400 | — | — |
| 2019-04-26 | $27.68 | $27.68 | 906,600 | — | — |
| 2019-04-25 | $27.57 | $27.57 | 449,300 | — | — |
| 2019-04-24 | $27.85 | $27.85 | 603,000 | — | — |
| 2019-04-23 | $27.95 | $27.95 | 849,600 | — | — |
| 2019-04-22 | $27.41 | $27.41 | 943,500 | — | — |
| 2019-04-18 | $28.54 | $28.54 | 765,300 | — | — |
| 2019-04-17 | $28.71 | $28.71 | 663,600 | — | — |
| 2019-04-16 | $28.87 | $28.87 | 715,700 | — | — |
| 2019-04-15 | $28.91 | $28.91 | 865,900 | — | — |
| 2019-04-12 | $28.75 | $28.75 | 1,199,200 | — | — |
| 2019-04-11 | $28.56 | $28.56 | 803,500 | — | — |
| 2019-04-10 | $28.50 | $28.50 | 770,000 | — | — |
| 2019-04-09 | $28.11 | $28.11 | 799,700 | — | — |
| 2019-04-08 | $28.15 | $28.15 | 1,404,100 | — | — |
| 2019-04-05 | $28.31 | $28.31 | 1,266,600 | — | — |
| 2019-04-04 | $28.42 | $28.42 | 1,548,100 | — | — |
| 2019-04-03 | $28.06 | $28.06 | 1,463,500 | — | — |
| 2019-04-02 | $27.53 | $27.53 | 1,005,800 | — | — |
| 2019-04-01 | $27.59 | $27.59 | 1,396,900 | — | — |
| 2019-03-29 | $27.40 | $27.40 | 1,507,900 | — | — |
| 2019-03-28 | $27.07 | $27.07 | 1,543,000 | — | — |
| 2019-03-27 | $26.82 | $26.82 | 1,098,800 | — | — |
| 2019-03-26 | $26.68 | $26.68 | 1,278,200 | — | — |
| 2019-03-25 | $26.26 | $26.26 | 1,098,800 | — | — |
| 2019-03-22 | $26.12 | $26.12 | 2,666,600 | — | — |
| 2019-03-21 | $26.87 | $26.87 | 2,246,200 | — | — |
| 2019-03-20 | $26.25 | $26.25 | 2,120,100 | — | — |
| 2019-03-19 | $25.70 | $25.70 | 1,744,300 | — | — |
| 2019-03-18 | $25.68 | $25.68 | 2,157,100 | — | — |
| 2019-03-15 | $25.43 | $25.43 | 9,245,800 | — | — |
| 2019-03-14 | $25.94 | $25.94 | 2,018,200 | — | — |
| 2019-03-13 | $25.72 | $25.72 | 2,239,300 | — | — |
| 2019-03-12 | $25.44 | $25.44 | 1,506,500 | — | — |
| 2019-03-11 | $25.46 | $25.46 | 4,988,300 | — | — |
| 2019-03-08 | $24.75 | $24.75 | 10,927,700 | — | — |
| 2019-03-07 | $25.08 | $25.08 | 1,834,700 | — | — |
| 2019-03-06 | $25.62 | $25.62 | 5,350,700 | — | — |
| 2019-03-05 | $26.62 | $26.62 | 2,748,300 | — | — |
| 2019-03-04 | $25.98 | $25.98 | 2,232,100 | — | — |
| 2019-03-01 | $25.60 | $25.60 | 1,101,500 | — | — |
| 2019-02-28 | $25.32 | $25.32 | 1,359,700 | — | — |
| 2019-02-27 | $25.33 | $25.33 | 752,200 | — | — |
| 2019-02-26 | $25.37 | $25.37 | 642,400 | — | — |
| 2019-02-25 | $25.48 | $25.48 | 965,900 | — | — |
| 2019-02-22 | $25.87 | $25.87 | 713,800 | — | — |
| 2019-02-21 | $25.49 | $25.49 | 1,379,800 | — | — |
| 2019-02-20 | $26.50 | $26.50 | 1,516,500 | — | — |
| 2019-02-19 | $25.94 | $25.94 | 1,176,300 | — | — |
| 2019-02-15 | $25.86 | $25.86 | 1,119,000 | — | — |
| 2019-02-14 | $25.85 | $25.85 | 818,600 | — | — |
| 2019-02-13 | $25.49 | $25.49 | 1,198,700 | — | — |
| 2019-02-12 | $25.47 | $25.47 | 785,300 | — | — |
| 2019-02-11 | $25.30 | $25.30 | 1,778,400 | — | — |
| 2019-02-08 | $26.23 | $26.23 | 672,500 | — | — |
| 2019-02-07 | $26.86 | $26.86 | 724,400 | — | — |
| 2019-02-06 | $26.90 | $26.90 | 1,174,300 | — | — |
| 2019-02-05 | $26.85 | $26.85 | 986,300 | — | — |
| 2019-02-04 | $26.69 | $26.69 | 1,153,200 | — | — |
| 2019-02-01 | $26.47 | $26.47 | 1,246,500 | — | — |
| 2019-01-31 | $26.31 | $26.31 | 899,500 | — | — |
| 2019-01-30 | $26.77 | $26.77 | 1,090,800 | — | — |
| 2019-01-29 | $26.59 | $26.59 | 1,300,900 | — | — |
| 2019-01-28 | $26.55 | $26.55 | 1,931,600 | — | — |
| 2019-01-25 | $26.19 | $26.19 | 893,600 | — | — |
| 2019-01-24 | $25.27 | $25.27 | 935,500 | — | — |
| 2019-01-23 | $24.73 | $24.73 | 872,400 | — | — |
| 2019-01-22 | $25.28 | $25.28 | 1,168,200 | — | — |
| 2019-01-18 | $24.60 | $24.60 | 1,084,500 | — | — |
| 2019-01-17 | $24.45 | $24.45 | 1,376,900 | — | — |
| 2019-01-16 | $25.15 | $25.15 | 1,757,700 | — | — |
| 2019-01-15 | $24.20 | $24.20 | 957,100 | — | — |
| 2019-01-14 | $23.88 | $23.88 | 1,527,800 | — | — |
| 2019-01-11 | $23.78 | $23.78 | 1,543,000 | — | — |
| 2019-01-10 | $24.04 | $24.04 | 1,036,100 | — | — |
| 2019-01-09 | $23.60 | $23.60 | 1,395,800 | — | — |
| 2019-01-08 | $22.89 | $22.89 | 1,494,900 | — | — |
| 2019-01-07 | $23.51 | $23.51 | 1,354,600 | — | — |
| 2019-01-04 | $22.74 | $22.74 | 1,787,000 | — | — |
| 2019-01-03 | $22.69 | $22.69 | 734,500 | — | — |
| 2019-01-02 | $23.02 | $23.02 | 1,283,000 | — | — |