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
- 1998-10-06 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 | $27.50 | $53.84 | 83,300 | — | — |
| 2019-12-30 | $27.51 | $53.86 | 94,800 | — | — |
| 2019-12-27 | $27.56 | $53.95 | 98,300 | — | — |
| 2019-12-26 | $27.67 | $54.17 | 51,000 | — | — |
| 2019-12-24 | $27.61 | $54.05 | 34,500 | — | — |
| 2019-12-23 | $27.54 | $53.91 | 82,600 | — | — |
| 2019-12-20 | $27.77 | $54.36 | 466,400 | — | — |
| 2019-12-19 | $27.78 | $54.38 | 103,900 | — | — |
| 2019-12-18 | $27.89 | $54.60 | 72,300 | — | — |
| 2019-12-17 | $27.94 | $54.70 | 91,000 | — | — |
| 2019-12-16 | $27.58 | $53.99 | 78,600 | — | — |
| 2019-12-13 | $27.31 | $53.46 | 108,800 | — | — |
| 2019-12-12 | $27.38 | $53.60 | 138,700 | — | — |
| 2019-12-11 | $26.61 | $52.09 | 121,800 | — | — |
| 2019-12-10 | $26.82 | $52.51 | 84,200 | — | — |
| 2019-12-09 | $26.68 | $52.23 | 86,400 | — | — |
| 2019-12-06 | $26.82 | $52.51 | 83,700 | — | — |
| 2019-12-05 | $26.62 | $52.11 | 53,900 | — | — |
| 2019-12-04 | $26.49 | $51.86 | 73,800 | — | — |
| 2019-12-03 | $26.19 | $51.27 | 70,600 | — | — |
| 2019-12-02 | $26.57 | $52.02 | 105,300 | — | — |
| 2019-11-29 | $26.60 | $52.07 | 53,500 | — | — |
| 2019-11-27 | $26.85 | $52.56 | 53,000 | — | — |
| 2019-11-26 | $26.70 | $52.27 | 69,500 | — | — |
| 2019-11-25 | $26.86 | $52.58 | 91,700 | — | — |
| 2019-11-22 | $26.55 | $51.98 | 40,800 | — | — |
| 2019-11-21 | $26.53 | $51.94 | 57,600 | — | — |
| 2019-11-20 | $26.55 | $51.98 | 162,200 | — | — |
| 2019-11-19 | $26.75 | $52.37 | 146,000 | — | — |
| 2019-11-18 | $26.54 | $51.96 | 117,500 | — | — |
| 2019-11-15 | $26.74 | $52.35 | 90,300 | — | — |
| 2019-11-14 | $26.79 | $52.45 | 73,900 | — | — |
| 2019-11-13 | $26.84 | $52.54 | 90,700 | — | — |
| 2019-11-12 | $27.18 | $53.21 | 133,500 | — | — |
| 2019-11-11 | $27.12 | $53.09 | 48,300 | — | — |
| 2019-11-08 | $27.10 | $53.05 | 51,400 | — | — |
| 2019-11-07 | $27.16 | $53.17 | 100,900 | — | — |
| 2019-11-06 | $27.04 | $52.94 | 79,500 | — | — |
| 2019-11-05 | $27.19 | $53.23 | 136,700 | — | — |
| 2019-11-04 | $26.97 | $52.80 | 82,600 | — | — |
| 2019-11-01 | $26.70 | $52.27 | 87,700 | — | — |
| 2019-10-31 | $26.37 | $51.62 | 134,300 | — | — |
| 2019-10-30 | $26.52 | $51.92 | 107,700 | — | — |
| 2019-10-29 | $26.61 | $52.09 | 82,700 | — | — |
| 2019-10-28 | $26.21 | $51.31 | 98,000 | — | — |
| 2019-10-25 | $26.06 | $51.02 | 74,600 | — | — |
| 2019-10-24 | $26.06 | $51.02 | 108,200 | — | — |
| 2019-10-23 | $26.14 | $51.17 | 175,700 | — | — |
| 2019-10-22 | $25.42 | $49.76 | 103,600 | — | — |
| 2019-10-21 | $25.42 | $49.76 | 90,700 | — | — |
| 2019-10-18 | $25.14 | $49.22 | 93,300 | — | — |
| 2019-10-17 | $24.95 | $48.84 | 179,200 | — | — |
| 2019-10-16 | $25.07 | $48.67 | 122,100 | — | — |
| 2019-10-15 | $24.96 | $48.45 | 139,100 | — | — |
| 2019-10-14 | $24.80 | $48.14 | 79,000 | — | — |
| 2019-10-11 | $24.80 | $48.14 | 412,900 | — | — |
| 2019-10-10 | $24.48 | $47.52 | 88,300 | — | — |
| 2019-10-09 | $24.41 | $47.39 | 73,000 | — | — |
| 2019-10-08 | $24.34 | $47.25 | 56,600 | — | — |
| 2019-10-07 | $24.72 | $47.99 | 71,600 | — | — |
| 2019-10-04 | $24.74 | $48.03 | 80,900 | — | — |
| 2019-10-03 | $24.64 | $47.83 | 76,000 | — | — |
| 2019-10-02 | $24.71 | $47.97 | 128,200 | — | — |
| 2019-10-01 | $24.75 | $48.05 | 141,200 | — | — |
| 2019-09-30 | $25.28 | $49.08 | 89,600 | — | — |
| 2019-09-27 | $25.45 | $49.41 | 96,100 | — | — |
| 2019-09-26 | $25.33 | $49.17 | 79,400 | — | — |
| 2019-09-25 | $25.88 | $50.24 | 95,800 | — | — |
| 2019-09-24 | $25.43 | $49.37 | 111,200 | — | — |
| 2019-09-23 | $25.93 | $50.34 | 93,200 | — | — |
| 2019-09-20 | $25.81 | $50.10 | 539,500 | — | — |
| 2019-09-19 | $25.99 | $50.45 | 170,000 | — | — |
| 2019-09-18 | $26.16 | $50.78 | 114,000 | — | — |
| 2019-09-17 | $26.21 | $50.88 | 97,000 | — | — |
| 2019-09-16 | $26.41 | $51.27 | 125,300 | — | — |
| 2019-09-13 | $26.42 | $51.29 | 178,400 | — | — |
| 2019-09-12 | $25.82 | $50.12 | 323,400 | — | — |
| 2019-09-11 | $25.87 | $50.22 | 223,200 | — | — |
| 2019-09-10 | $25.13 | $48.78 | 239,100 | — | — |
| 2019-09-09 | $24.87 | $48.28 | 249,300 | — | — |
| 2019-09-06 | $24.20 | $46.98 | 83,800 | — | — |
| 2019-09-05 | $24.41 | $47.39 | 245,900 | — | — |
| 2019-09-04 | $24.11 | $46.80 | 109,400 | — | — |
| 2019-09-03 | $24.11 | $46.80 | 117,300 | — | — |
| 2019-08-30 | $24.50 | $47.56 | 91,600 | — | — |
| 2019-08-29 | $24.70 | $47.95 | 80,700 | — | — |
| 2019-08-28 | $24.35 | $47.27 | 103,300 | — | — |
| 2019-08-27 | $23.81 | $46.22 | 113,400 | — | — |
| 2019-08-26 | $24.33 | $47.23 | 85,200 | — | — |
| 2019-08-23 | $23.89 | $46.38 | 123,900 | — | — |
| 2019-08-22 | $24.71 | $47.97 | 107,200 | — | — |
| 2019-08-21 | $24.88 | $48.30 | 133,200 | — | — |
| 2019-08-20 | $25.06 | $48.65 | 52,600 | — | — |
| 2019-08-19 | $25.47 | $49.44 | 63,200 | — | — |
| 2019-08-16 | $25.28 | $49.08 | 74,400 | — | — |
| 2019-08-15 | $24.59 | $47.74 | 74,400 | — | — |
| 2019-08-14 | $24.77 | $48.09 | 83,300 | — | — |
| 2019-08-13 | $25.41 | $49.33 | 62,500 | — | — |
| 2019-08-12 | $25.19 | $48.90 | 40,500 | — | — |
| 2019-08-09 | $25.49 | $49.48 | 65,500 | — | — |
| 2019-08-08 | $25.62 | $49.74 | 92,900 | — | — |
| 2019-08-07 | $25.08 | $48.69 | 96,400 | — | — |
| 2019-08-06 | $25.35 | $49.21 | 58,800 | — | — |
| 2019-08-05 | $25.23 | $48.98 | 101,600 | — | — |
| 2019-08-02 | $26.05 | $50.57 | 70,700 | — | — |
| 2019-08-01 | $26.29 | $51.04 | 127,900 | — | — |
| 2019-07-31 | $27.03 | $52.47 | 180,400 | — | — |
| 2019-07-30 | $27.02 | $52.45 | 102,300 | — | — |
| 2019-07-29 | $26.72 | $51.87 | 85,700 | — | — |
| 2019-07-26 | $27.00 | $52.41 | 151,900 | — | — |
| 2019-07-25 | $26.80 | $52.03 | 167,600 | — | — |
| 2019-07-24 | $26.63 | $51.70 | 225,700 | — | — |
| 2019-07-23 | $26.16 | $50.78 | 109,900 | — | — |
| 2019-07-22 | $25.83 | $50.14 | 61,000 | — | — |
| 2019-07-19 | $25.92 | $50.32 | 71,900 | — | — |
| 2019-07-18 | $25.89 | $50.26 | 132,300 | — | — |
| 2019-07-17 | $25.99 | $50.05 | 115,100 | — | — |
| 2019-07-16 | $25.99 | $50.05 | 128,900 | — | — |
| 2019-07-15 | $26.04 | $50.14 | 140,300 | — | — |
| 2019-07-12 | $26.52 | $51.07 | 148,700 | — | — |
| 2019-07-11 | $26.31 | $50.66 | 81,300 | — | — |
| 2019-07-10 | $26.27 | $50.59 | 88,000 | — | — |
| 2019-07-09 | $26.38 | $50.80 | 138,900 | — | — |
| 2019-07-08 | $26.45 | $50.93 | 135,000 | — | — |
| 2019-07-05 | $26.78 | $51.57 | 81,000 | — | — |
| 2019-07-03 | $26.52 | $51.07 | 46,200 | — | — |
| 2019-07-02 | $26.41 | $50.86 | 117,800 | — | — |
| 2019-07-01 | $26.56 | $51.14 | 122,000 | — | — |
| 2019-06-28 | $26.41 | $50.86 | 1,278,500 | — | — |
| 2019-06-27 | $26.10 | $50.26 | 162,200 | — | — |
| 2019-06-26 | $25.63 | $49.35 | 136,800 | — | — |
| 2019-06-25 | $25.66 | $49.41 | 177,400 | — | — |
| 2019-06-24 | $25.39 | $48.89 | 277,400 | — | — |
| 2019-06-21 | $25.51 | $49.12 | 245,800 | — | — |
| 2019-06-20 | $25.82 | $49.72 | 107,900 | — | — |
| 2019-06-19 | $25.98 | $50.03 | 93,300 | — | — |
| 2019-06-18 | $25.96 | $49.99 | 134,300 | — | — |
| 2019-06-17 | $25.83 | $49.74 | 179,000 | — | — |
| 2019-06-14 | $25.75 | $49.58 | 151,600 | — | — |
| 2019-06-13 | $25.32 | $48.76 | 192,000 | — | — |
| 2019-06-12 | $25.21 | $48.54 | 78,800 | — | — |
| 2019-06-11 | $25.20 | $48.53 | 121,500 | — | — |
| 2019-06-10 | $25.01 | $48.16 | 178,200 | — | — |
| 2019-06-07 | $24.72 | $47.60 | 109,100 | — | — |
| 2019-06-06 | $24.87 | $47.89 | 111,800 | — | — |
| 2019-06-05 | $25.04 | $48.22 | 106,700 | — | — |
| 2019-06-04 | $25.40 | $48.91 | 157,700 | — | — |
| 2019-06-03 | $24.76 | $47.68 | 111,600 | — | — |
| 2019-05-31 | $24.71 | $47.58 | 115,800 | — | — |
| 2019-05-30 | $24.86 | $47.87 | 91,900 | — | — |
| 2019-05-29 | $25.43 | $48.97 | 132,000 | — | — |
| 2019-05-28 | $25.39 | $48.89 | 230,900 | — | — |
| 2019-05-24 | $25.49 | $49.08 | 83,900 | — | — |
| 2019-05-23 | $25.07 | $48.27 | 153,800 | — | — |
| 2019-05-22 | $25.97 | $50.01 | 239,300 | — | — |
| 2019-05-21 | $25.98 | $50.03 | 97,400 | — | — |
| 2019-05-20 | $25.96 | $49.99 | 94,000 | — | — |
| 2019-05-17 | $25.63 | $49.35 | 86,600 | — | — |
| 2019-05-16 | $25.74 | $49.56 | 94,300 | — | — |
| 2019-05-15 | $25.56 | $49.22 | 102,600 | — | — |
| 2019-05-14 | $25.97 | $50.01 | 113,900 | — | — |
| 2019-05-13 | $25.30 | $48.72 | 105,600 | — | — |
| 2019-05-10 | $26.24 | $50.53 | 86,600 | — | — |
| 2019-05-09 | $26.12 | $50.30 | 113,500 | — | — |
| 2019-05-08 | $26.25 | $50.55 | 161,300 | — | — |
| 2019-05-07 | $26.50 | $51.03 | 138,300 | — | — |
| 2019-05-06 | $27.00 | $51.99 | 217,000 | — | — |
| 2019-05-03 | $26.64 | $51.30 | 126,700 | — | — |
| 2019-05-02 | $25.96 | $49.99 | 88,700 | — | — |
| 2019-05-01 | $25.84 | $49.76 | 134,600 | — | — |
| 2019-04-30 | $25.84 | $49.76 | 187,600 | — | — |
| 2019-04-29 | $26.11 | $50.28 | 88,200 | — | — |
| 2019-04-26 | $25.81 | $49.70 | 80,500 | — | — |
| 2019-04-25 | $25.38 | $48.87 | 101,400 | — | — |
| 2019-04-24 | $25.61 | $49.31 | 176,400 | — | — |
| 2019-04-23 | $25.51 | $49.12 | 122,200 | — | — |
| 2019-04-22 | $24.79 | $47.74 | 101,300 | — | — |
| 2019-04-18 | $25.25 | $48.62 | 111,600 | — | — |
| 2019-04-17 | $25.74 | $49.56 | 86,400 | — | — |
| 2019-04-16 | $25.82 | $49.31 | 99,400 | — | — |
| 2019-04-15 | $25.35 | $48.42 | 74,500 | — | — |
| 2019-04-12 | $25.88 | $49.43 | 98,200 | — | — |
| 2019-04-11 | $25.67 | $49.03 | 97,800 | — | — |
| 2019-04-10 | $25.61 | $48.91 | 135,700 | — | — |
| 2019-04-09 | $25.07 | $47.88 | 82,700 | — | — |
| 2019-04-08 | $25.39 | $48.49 | 92,000 | — | — |
| 2019-04-05 | $25.16 | $48.05 | 177,400 | — | — |
| 2019-04-04 | $24.96 | $47.67 | 134,600 | — | — |
| 2019-04-03 | $24.78 | $47.33 | 107,600 | — | — |
| 2019-04-02 | $24.73 | $47.23 | 67,700 | — | — |
| 2019-04-01 | $24.86 | $47.48 | 76,800 | — | — |
| 2019-03-29 | $24.40 | $46.60 | 159,800 | — | — |
| 2019-03-28 | $24.53 | $46.85 | 63,400 | — | — |
| 2019-03-27 | $24.28 | $46.37 | 111,900 | — | — |
| 2019-03-26 | $24.15 | $46.12 | 262,300 | — | — |
| 2019-03-25 | $23.71 | $45.28 | 180,100 | — | — |
| 2019-03-22 | $23.67 | $45.21 | 241,100 | — | — |
| 2019-03-21 | $25.08 | $47.90 | 128,700 | — | — |
| 2019-03-20 | $25.28 | $48.28 | 132,600 | — | — |
| 2019-03-19 | $26.06 | $49.77 | 102,900 | — | — |
| 2019-03-18 | $26.82 | $51.22 | 88,400 | — | — |
| 2019-03-15 | $26.56 | $50.73 | 320,500 | — | — |
| 2019-03-14 | $26.25 | $50.14 | 138,600 | — | — |
| 2019-03-13 | $26.35 | $50.33 | 118,100 | — | — |
| 2019-03-12 | $26.36 | $50.35 | 103,700 | — | — |
| 2019-03-11 | $26.50 | $50.61 | 99,600 | — | — |
| 2019-03-08 | $26.16 | $49.96 | 96,700 | — | — |
| 2019-03-07 | $25.98 | $49.62 | 90,300 | — | — |
| 2019-03-06 | $26.35 | $50.33 | 116,000 | — | — |
| 2019-03-05 | $27.06 | $51.68 | 139,200 | — | — |
| 2019-03-04 | $27.12 | $51.80 | 84,700 | — | — |
| 2019-03-01 | $27.19 | $51.93 | 110,800 | — | — |
| 2019-02-28 | $26.94 | $51.45 | 136,000 | — | — |
| 2019-02-27 | $26.91 | $51.40 | 103,500 | — | — |
| 2019-02-26 | $26.79 | $51.17 | 86,400 | — | — |
| 2019-02-25 | $27.11 | $51.78 | 98,200 | — | — |
| 2019-02-22 | $27.27 | $52.08 | 136,800 | — | — |
| 2019-02-21 | $27.41 | $52.35 | 101,600 | — | — |
| 2019-02-20 | $27.72 | $52.94 | 109,100 | — | — |
| 2019-02-19 | $27.36 | $52.26 | 110,500 | — | — |
| 2019-02-15 | $26.89 | $51.36 | 144,400 | — | — |
| 2019-02-14 | $26.30 | $50.23 | 91,500 | — | — |
| 2019-02-13 | $26.59 | $50.79 | 101,200 | — | — |
| 2019-02-12 | $26.53 | $50.67 | 164,300 | — | — |
| 2019-02-11 | $26.10 | $49.85 | 87,700 | — | — |
| 2019-02-08 | $25.73 | $49.14 | 161,100 | — | — |
| 2019-02-07 | $25.78 | $49.24 | 180,200 | — | — |
| 2019-02-06 | $25.58 | $48.86 | 131,600 | — | — |
| 2019-02-05 | $25.45 | $48.61 | 105,400 | — | — |
| 2019-02-04 | $25.52 | $48.74 | 94,200 | — | — |
| 2019-02-01 | $25.31 | $48.34 | 127,300 | — | — |
| 2019-01-31 | $24.76 | $47.29 | 232,100 | — | — |
| 2019-01-30 | $25.39 | $48.49 | 151,700 | — | — |
| 2019-01-29 | $25.78 | $49.24 | 60,700 | — | — |
| 2019-01-28 | $25.86 | $49.39 | 120,300 | — | — |
| 2019-01-25 | $25.95 | $49.56 | 65,600 | — | — |
| 2019-01-24 | $25.83 | $49.33 | 80,000 | — | — |
| 2019-01-23 | $26.19 | $49.62 | 84,600 | — | — |
| 2019-01-22 | $26.25 | $49.73 | 98,200 | — | — |
| 2019-01-18 | $26.51 | $50.23 | 183,200 | — | — |
| 2019-01-17 | $26.57 | $50.34 | 97,400 | — | — |
| 2019-01-16 | $26.30 | $49.83 | 72,600 | — | — |
| 2019-01-15 | $25.73 | $48.75 | 61,000 | — | — |
| 2019-01-14 | $25.61 | $48.52 | 110,200 | — | — |
| 2019-01-11 | $25.50 | $48.31 | 94,000 | — | — |
| 2019-01-10 | $25.45 | $48.22 | 41,000 | — | — |
| 2019-01-09 | $25.55 | $48.41 | 108,300 | — | — |
| 2019-01-08 | $25.72 | $48.73 | 221,400 | — | — |
| 2019-01-07 | $25.63 | $48.56 | 116,600 | — | — |
| 2019-01-04 | $25.60 | $48.50 | 103,200 | — | — |
| 2019-01-03 | $24.95 | $47.27 | 79,900 | — | — |
| 2019-01-02 | $24.90 | $47.18 | 104,200 | — | — |