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
- 2012-08-30 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 | $24.19 | $33.35 | 83,400 | — | — |
| 2019-12-30 | $24.16 | $33.31 | 67,200 | — | — |
| 2019-12-27 | $24.29 | $33.49 | 54,200 | — | — |
| 2019-12-26 | $24.30 | $33.50 | 55,400 | — | — |
| 2019-12-24 | $24.22 | $33.39 | 25,700 | — | — |
| 2019-12-23 | $24.12 | $33.25 | 41,100 | — | — |
| 2019-12-20 | $24.01 | $33.10 | 60,800 | — | — |
| 2019-12-19 | $24.13 | $33.27 | 123,200 | — | — |
| 2019-12-18 | $24.29 | $33.49 | 89,300 | — | — |
| 2019-12-17 | $24.18 | $33.34 | 120,300 | — | — |
| 2019-12-16 | $24.18 | $33.34 | 88,800 | — | — |
| 2019-12-13 | $24.07 | $33.19 | 81,100 | — | — |
| 2019-12-12 | $24.11 | $33.15 | 80,000 | — | — |
| 2019-12-11 | $24.20 | $33.28 | 55,400 | — | — |
| 2019-12-10 | $24.21 | $33.29 | 92,200 | — | — |
| 2019-12-09 | $24.07 | $33.10 | 74,000 | — | — |
| 2019-12-06 | $24.09 | $33.13 | 53,100 | — | — |
| 2019-12-05 | $24.03 | $33.04 | 71,600 | — | — |
| 2019-12-04 | $24.16 | $33.22 | 72,600 | — | — |
| 2019-12-03 | $24.08 | $33.11 | 128,600 | — | — |
| 2019-12-02 | $23.92 | $32.89 | 95,700 | — | — |
| 2019-11-29 | $23.87 | $32.82 | 21,700 | — | — |
| 2019-11-27 | $23.79 | $32.71 | 71,200 | — | — |
| 2019-11-26 | $23.65 | $32.52 | 70,900 | — | — |
| 2019-11-25 | $23.67 | $32.55 | 115,300 | — | — |
| 2019-11-22 | $23.72 | $32.62 | 67,500 | — | — |
| 2019-11-21 | $23.71 | $32.60 | 63,100 | — | — |
| 2019-11-20 | $23.76 | $32.67 | 56,800 | — | — |
| 2019-11-19 | $23.66 | $32.54 | 109,900 | — | — |
| 2019-11-18 | $23.50 | $32.32 | 64,700 | — | — |
| 2019-11-15 | $23.55 | $32.38 | 102,300 | — | — |
| 2019-11-14 | $23.44 | $32.23 | 154,900 | — | — |
| 2019-11-13 | $23.51 | $32.24 | 183,400 | — | — |
| 2019-11-12 | $23.48 | $32.20 | 116,300 | — | — |
| 2019-11-11 | $23.66 | $32.45 | 48,400 | — | — |
| 2019-11-08 | $23.67 | $32.46 | 64,100 | — | — |
| 2019-11-07 | $23.85 | $32.71 | 135,400 | — | — |
| 2019-11-06 | $24.14 | $33.11 | 135,700 | — | — |
| 2019-11-05 | $23.95 | $32.85 | 115,200 | — | — |
| 2019-11-04 | $24.01 | $32.93 | 87,500 | — | — |
| 2019-11-01 | $24.00 | $32.92 | 79,100 | — | — |
| 2019-10-31 | $23.88 | $32.75 | 85,800 | — | — |
| 2019-10-30 | $23.87 | $32.74 | 82,300 | — | — |
| 2019-10-29 | $23.64 | $32.42 | 102,600 | — | — |
| 2019-10-28 | $23.66 | $32.45 | 97,700 | — | — |
| 2019-10-25 | $23.79 | $32.63 | 70,400 | — | — |
| 2019-10-24 | $23.86 | $32.72 | 63,100 | — | — |
| 2019-10-23 | $23.90 | $32.78 | 70,900 | — | — |
| 2019-10-22 | $23.97 | $32.88 | 67,400 | — | — |
| 2019-10-21 | $23.92 | $32.81 | 68,800 | — | — |
| 2019-10-18 | $24.00 | $32.92 | 75,200 | — | — |
| 2019-10-17 | $24.01 | $32.93 | 72,600 | — | — |
| 2019-10-16 | $24.02 | $32.94 | 67,800 | — | — |
| 2019-10-15 | $23.97 | $32.88 | 71,700 | — | — |
| 2019-10-14 | $24.01 | $32.93 | 120,400 | — | — |
| 2019-10-11 | $23.88 | $32.75 | 93,700 | — | — |
| 2019-10-10 | $23.99 | $32.82 | 64,200 | — | — |
| 2019-10-09 | $24.11 | $32.98 | 86,400 | — | — |
| 2019-10-08 | $24.05 | $32.90 | 45,200 | — | — |
| 2019-10-07 | $23.94 | $32.75 | 96,800 | — | — |
| 2019-10-04 | $24.01 | $32.85 | 85,900 | — | — |
| 2019-10-03 | $23.92 | $32.72 | 63,300 | — | — |
| 2019-10-02 | $23.81 | $32.57 | 57,600 | — | — |
| 2019-10-01 | $23.77 | $32.52 | 78,200 | — | — |
| 2019-09-30 | $23.66 | $32.37 | 49,000 | — | — |
| 2019-09-27 | $23.62 | $32.31 | 155,100 | — | — |
| 2019-09-26 | $23.74 | $32.48 | 83,800 | — | — |
| 2019-09-25 | $23.72 | $32.45 | 96,100 | — | — |
| 2019-09-24 | $23.85 | $32.63 | 81,900 | — | — |
| 2019-09-23 | $23.81 | $32.57 | 90,900 | — | — |
| 2019-09-20 | $23.71 | $32.43 | 50,900 | — | — |
| 2019-09-19 | $23.67 | $32.38 | 118,300 | — | — |
| 2019-09-18 | $23.62 | $32.31 | 71,500 | — | — |
| 2019-09-17 | $23.51 | $32.16 | 87,600 | — | — |
| 2019-09-16 | $23.46 | $32.09 | 112,300 | — | — |
| 2019-09-13 | $23.37 | $31.97 | 166,400 | — | — |
| 2019-09-12 | $23.74 | $32.39 | 136,800 | — | — |
| 2019-09-11 | $23.89 | $32.60 | 98,100 | — | — |
| 2019-09-10 | $23.95 | $32.68 | 115,700 | — | — |
| 2019-09-09 | $23.99 | $32.73 | 127,800 | — | — |
| 2019-09-06 | $23.98 | $32.72 | 102,600 | — | — |
| 2019-09-05 | $24.00 | $32.75 | 199,700 | — | — |
| 2019-09-04 | $24.08 | $32.85 | 146,700 | — | — |
| 2019-09-03 | $24.05 | $32.81 | 237,500 | — | — |
| 2019-08-30 | $23.85 | $32.54 | 65,400 | — | — |
| 2019-08-29 | $23.83 | $32.51 | 71,500 | — | — |
| 2019-08-28 | $23.88 | $32.58 | 122,800 | — | — |
| 2019-08-27 | $23.86 | $32.55 | 97,400 | — | — |
| 2019-08-26 | $23.84 | $32.53 | 79,600 | — | — |
| 2019-08-23 | $23.78 | $32.45 | 105,300 | — | — |
| 2019-08-22 | $23.87 | $32.57 | 101,900 | — | — |
| 2019-08-21 | $23.94 | $32.66 | 125,700 | — | — |
| 2019-08-20 | $23.94 | $32.66 | 81,500 | — | — |
| 2019-08-19 | $23.93 | $32.65 | 81,500 | — | — |
| 2019-08-16 | $23.81 | $32.49 | 114,700 | — | — |
| 2019-08-15 | $23.92 | $32.64 | 86,400 | — | — |
| 2019-08-14 | $23.87 | $32.57 | 88,800 | — | — |
| 2019-08-13 | $23.90 | $32.52 | 58,600 | — | — |
| 2019-08-12 | $23.86 | $32.47 | 75,100 | — | — |
| 2019-08-09 | $23.72 | $32.28 | 79,800 | — | — |
| 2019-08-08 | $23.86 | $32.47 | 84,200 | — | — |
| 2019-08-07 | $23.84 | $32.44 | 96,800 | — | — |
| 2019-08-06 | $23.74 | $32.31 | 70,600 | — | — |
| 2019-08-05 | $23.76 | $32.33 | 132,800 | — | — |
| 2019-08-02 | $23.83 | $32.43 | 54,200 | — | — |
| 2019-08-01 | $23.75 | $32.32 | 99,700 | — | — |
| 2019-07-31 | $23.49 | $31.97 | 70,800 | — | — |
| 2019-07-30 | $23.41 | $31.86 | 706,700 | — | — |
| 2019-07-29 | $23.29 | $31.69 | 52,000 | — | — |
| 2019-07-26 | $23.26 | $31.65 | 50,700 | — | — |
| 2019-07-25 | $23.21 | $31.59 | 125,700 | — | — |
| 2019-07-24 | $23.36 | $31.79 | 53,900 | — | — |
| 2019-07-23 | $23.38 | $31.82 | 87,000 | — | — |
| 2019-07-22 | $23.36 | $31.79 | 112,500 | — | — |
| 2019-07-19 | $23.22 | $31.60 | 74,700 | — | — |
| 2019-07-18 | $23.15 | $31.50 | 88,600 | — | — |
| 2019-07-17 | $23.15 | $31.50 | 91,600 | — | — |
| 2019-07-16 | $23.15 | $31.50 | 74,000 | — | — |
| 2019-07-15 | $23.13 | $31.48 | 81,700 | — | — |
| 2019-07-12 | $23.18 | $31.54 | 53,300 | — | — |
| 2019-07-11 | $23.22 | $31.51 | 75,500 | — | — |
| 2019-07-10 | $23.20 | $31.49 | 133,000 | — | — |
| 2019-07-09 | $23.16 | $31.43 | 55,300 | — | — |
| 2019-07-08 | $23.14 | $31.41 | 56,000 | — | — |
| 2019-07-05 | $23.13 | $31.39 | 62,800 | — | — |
| 2019-07-03 | $23.25 | $31.56 | 39,000 | — | — |
| 2019-07-02 | $23.24 | $31.54 | 107,200 | — | — |
| 2019-07-01 | $23.27 | $31.58 | 111,300 | — | — |
| 2019-06-28 | $23.23 | $31.53 | 77,900 | — | — |
| 2019-06-27 | $23.18 | $31.46 | 73,100 | — | — |
| 2019-06-26 | $23.09 | $31.34 | 149,600 | — | — |
| 2019-06-25 | $22.98 | $31.19 | 86,600 | — | — |
| 2019-06-24 | $23.04 | $31.27 | 116,800 | — | — |
| 2019-06-21 | $22.99 | $31.20 | 60,300 | — | — |
| 2019-06-20 | $22.99 | $31.20 | 99,700 | — | — |
| 2019-06-19 | $23.04 | $31.27 | 82,800 | — | — |
| 2019-06-18 | $23.04 | $31.27 | 93,500 | — | — |
| 2019-06-17 | $23.01 | $31.23 | 57,300 | — | — |
| 2019-06-14 | $23.01 | $31.23 | 92,800 | — | — |
| 2019-06-13 | $23.04 | $31.27 | 64,900 | — | — |
| 2019-06-12 | $23.09 | $31.25 | 72,200 | — | — |
| 2019-06-11 | $23.05 | $31.20 | 97,800 | — | — |
| 2019-06-10 | $23.07 | $31.23 | 60,200 | — | — |
| 2019-06-07 | $23.05 | $31.20 | 123,900 | — | — |
| 2019-06-06 | $23.04 | $31.19 | 83,600 | — | — |
| 2019-06-05 | $22.94 | $31.05 | 65,300 | — | — |
| 2019-06-04 | $22.88 | $30.97 | 86,000 | — | — |
| 2019-06-03 | $22.91 | $31.01 | 60,300 | — | — |
| 2019-05-31 | $22.85 | $30.93 | 118,100 | — | — |
| 2019-05-30 | $22.87 | $30.96 | 62,700 | — | — |
| 2019-05-29 | $22.85 | $30.93 | 89,800 | — | — |
| 2019-05-28 | $22.86 | $30.94 | 89,600 | — | — |
| 2019-05-24 | $22.76 | $30.81 | 63,100 | — | — |
| 2019-05-23 | $22.80 | $30.86 | 83,500 | — | — |
| 2019-05-22 | $22.76 | $30.81 | 38,500 | — | — |
| 2019-05-21 | $22.77 | $30.82 | 41,800 | — | — |
| 2019-05-20 | $22.64 | $30.65 | 74,000 | — | — |
| 2019-05-17 | $22.75 | $30.79 | 48,900 | — | — |
| 2019-05-16 | $22.81 | $30.88 | 110,600 | — | — |
| 2019-05-15 | $22.73 | $30.77 | 80,200 | — | — |
| 2019-05-14 | $22.66 | $30.67 | 80,900 | — | — |
| 2019-05-13 | $22.66 | $30.59 | 90,000 | — | — |
| 2019-05-10 | $22.63 | $30.55 | 118,900 | — | — |
| 2019-05-09 | $22.65 | $30.57 | 61,500 | — | — |
| 2019-05-08 | $22.66 | $30.59 | 83,400 | — | — |
| 2019-05-07 | $22.61 | $30.52 | 76,900 | — | — |
| 2019-05-06 | $22.57 | $30.47 | 116,200 | — | — |
| 2019-05-03 | $22.51 | $30.39 | 104,900 | — | — |
| 2019-05-02 | $22.58 | $30.48 | 86,500 | — | — |
| 2019-05-01 | $22.57 | $30.47 | 134,000 | — | — |
| 2019-04-30 | $22.54 | $30.43 | 82,200 | — | — |
| 2019-04-29 | $22.52 | $30.40 | 68,200 | — | — |
| 2019-04-26 | $22.47 | $30.33 | 73,900 | — | — |
| 2019-04-25 | $22.45 | $30.30 | 72,600 | — | — |
| 2019-04-24 | $22.44 | $30.29 | 151,200 | — | — |
| 2019-04-23 | $22.29 | $30.09 | 202,200 | — | — |
| 2019-04-22 | $22.27 | $30.06 | 198,800 | — | — |
| 2019-04-18 | $22.31 | $30.12 | 83,800 | — | — |
| 2019-04-17 | $22.31 | $30.12 | 64,000 | — | — |
| 2019-04-16 | $22.19 | $29.95 | 145,100 | — | — |
| 2019-04-15 | $22.32 | $30.13 | 62,200 | — | — |
| 2019-04-12 | $22.27 | $30.06 | 70,100 | — | — |
| 2019-04-11 | $22.36 | $30.10 | 97,600 | — | — |
| 2019-04-10 | $22.26 | $29.97 | 62,700 | — | — |
| 2019-04-09 | $22.36 | $30.10 | 85,000 | — | — |
| 2019-04-08 | $22.27 | $29.98 | 100,600 | — | — |
| 2019-04-05 | $22.20 | $29.88 | 110,100 | — | — |
| 2019-04-04 | $22.21 | $29.90 | 63,200 | — | — |
| 2019-04-03 | $22.27 | $29.98 | 120,900 | — | — |
| 2019-04-02 | $22.21 | $29.90 | 81,000 | — | — |
| 2019-04-01 | $22.23 | $29.92 | 78,600 | — | — |
| 2019-03-29 | $22.24 | $29.94 | 87,600 | — | — |
| 2019-03-28 | $22.26 | $29.97 | 63,300 | — | — |
| 2019-03-27 | $22.34 | $30.07 | 137,700 | — | — |
| 2019-03-26 | $22.25 | $29.95 | 168,900 | — | — |
| 2019-03-25 | $22.22 | $29.91 | 64,500 | — | — |
| 2019-03-22 | $22.23 | $29.92 | 119,000 | — | — |
| 2019-03-21 | $22.06 | $29.70 | 132,300 | — | — |
| 2019-03-20 | $22.00 | $29.62 | 153,400 | — | — |
| 2019-03-19 | $21.85 | $29.41 | 95,100 | — | — |
| 2019-03-18 | $21.73 | $29.25 | 74,500 | — | — |
| 2019-03-15 | $21.90 | $29.48 | 121,000 | — | — |
| 2019-03-14 | $22.06 | $29.70 | 48,400 | — | — |
| 2019-03-13 | $22.17 | $29.76 | 79,000 | — | — |
| 2019-03-12 | $22.12 | $29.69 | 81,000 | — | — |
| 2019-03-11 | $22.25 | $29.87 | 62,500 | — | — |
| 2019-03-08 | $22.13 | $29.71 | 58,500 | — | — |
| 2019-03-07 | $22.15 | $29.73 | 66,900 | — | — |
| 2019-03-06 | $22.03 | $29.57 | 134,400 | — | — |
| 2019-03-05 | $22.06 | $29.61 | 157,300 | — | — |
| 2019-03-04 | $22.06 | $29.61 | 97,100 | — | — |
| 2019-03-01 | $22.04 | $29.59 | 80,200 | — | — |
| 2019-02-28 | $22.05 | $29.60 | 95,400 | — | — |
| 2019-02-27 | $21.98 | $29.51 | 76,100 | — | — |
| 2019-02-26 | $21.94 | $29.45 | 120,600 | — | — |
| 2019-02-25 | $21.90 | $29.40 | 104,500 | — | — |
| 2019-02-22 | $21.89 | $29.38 | 93,400 | — | — |
| 2019-02-21 | $21.88 | $29.37 | 74,700 | — | — |
| 2019-02-20 | $21.91 | $29.41 | 76,100 | — | — |
| 2019-02-19 | $21.84 | $29.32 | 46,200 | — | — |
| 2019-02-15 | $21.80 | $29.26 | 65,200 | — | — |
| 2019-02-14 | $21.85 | $29.33 | 60,800 | — | — |
| 2019-02-13 | $22.01 | $29.46 | 72,900 | — | — |
| 2019-02-12 | $22.02 | $29.48 | 83,300 | — | — |
| 2019-02-11 | $21.99 | $29.44 | 146,800 | — | — |
| 2019-02-08 | $21.93 | $29.36 | 73,900 | — | — |
| 2019-02-07 | $21.92 | $29.34 | 81,200 | — | — |
| 2019-02-06 | $21.90 | $29.32 | 101,200 | — | — |
| 2019-02-05 | $21.84 | $29.24 | 77,800 | — | — |
| 2019-02-04 | $21.83 | $29.22 | 103,000 | — | — |
| 2019-02-01 | $21.73 | $29.09 | 88,200 | — | — |
| 2019-01-31 | $21.69 | $29.03 | 102,300 | — | — |
| 2019-01-30 | $21.66 | $28.99 | 56,000 | — | — |
| 2019-01-29 | $21.61 | $28.93 | 122,000 | — | — |
| 2019-01-28 | $21.68 | $29.02 | 163,500 | — | — |
| 2019-01-25 | $21.67 | $29.01 | 71,400 | — | — |
| 2019-01-24 | $21.69 | $29.03 | 125,300 | — | — |
| 2019-01-23 | $21.61 | $28.93 | 82,000 | — | — |
| 2019-01-22 | $21.65 | $28.98 | 127,200 | — | — |
| 2019-01-18 | $21.56 | $28.86 | 102,200 | — | — |
| 2019-01-17 | $21.65 | $28.98 | 104,000 | — | — |
| 2019-01-16 | $21.63 | $28.95 | 195,800 | — | — |
| 2019-01-15 | $21.52 | $28.81 | 105,400 | — | — |
| 2019-01-14 | $21.53 | $28.82 | 108,300 | — | — |
| 2019-01-11 | $21.56 | $28.78 | 74,900 | — | — |
| 2019-01-10 | $21.51 | $28.71 | 120,000 | — | — |
| 2019-01-09 | $21.42 | $28.59 | 366,800 | — | — |
| 2019-01-08 | $21.41 | $28.58 | 377,500 | — | — |
| 2019-01-07 | $21.28 | $28.40 | 251,900 | — | — |
| 2019-01-04 | $21.07 | $28.12 | 176,900 | — | — |
| 2019-01-03 | $21.07 | $28.12 | 309,300 | — | — |
| 2019-01-02 | $20.80 | $27.76 | 167,900 | — | — |