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
- 2010-04-05 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 | $28.84 | $30.46 | 4,800 | — | — |
| 2019-12-30 | $28.60 | $30.21 | 6,400 | — | — |
| 2019-12-27 | $28.50 | $30.10 | 5,400 | — | — |
| 2019-12-26 | $28.78 | $30.40 | 7,400 | — | — |
| 2019-12-24 | $29.22 | $30.86 | 9,700 | — | — |
| 2019-12-23 | $28.91 | $30.54 | 18,600 | — | — |
| 2019-12-20 | $29.60 | $31.27 | 55,400 | — | — |
| 2019-12-19 | $29.72 | $31.39 | 8,000 | — | — |
| 2019-12-18 | $29.26 | $30.91 | 5,600 | — | — |
| 2019-12-17 | $29.63 | $31.30 | 5,300 | — | — |
| 2019-12-16 | $30.00 | $31.69 | 4,700 | — | — |
| 2019-12-13 | $29.42 | $31.08 | 5,700 | — | — |
| 2019-12-12 | $29.34 | $30.99 | 5,600 | — | — |
| 2019-12-11 | $29.23 | $30.88 | 6,800 | — | — |
| 2019-12-10 | $29.48 | $31.14 | 2,300 | — | — |
| 2019-12-09 | $29.05 | $30.69 | 2,400 | — | — |
| 2019-12-06 | $29.18 | $30.82 | 18,600 | — | — |
| 2019-12-05 | $28.99 | $30.62 | 2,300 | — | — |
| 2019-12-04 | $29.22 | $30.86 | 3,200 | — | — |
| 2019-12-03 | $29.10 | $30.74 | 7,600 | — | — |
| 2019-12-02 | $28.92 | $30.55 | 4,700 | — | — |
| 2019-11-29 | $29.28 | $30.93 | 3,000 | — | — |
| 2019-11-27 | $29.26 | $30.91 | 5,100 | — | — |
| 2019-11-26 | $29.60 | $31.27 | 10,800 | — | — |
| 2019-11-25 | $29.36 | $31.01 | 3,700 | — | — |
| 2019-11-22 | $28.82 | $30.44 | 700 | — | — |
| 2019-11-21 | $28.88 | $30.51 | 7,500 | — | — |
| 2019-11-20 | $29.42 | $31.08 | 30,300 | — | — |
| 2019-11-19 | $29.50 | $31.16 | 21,700 | — | — |
| 2019-11-18 | $28.89 | $30.52 | 5,800 | — | — |
| 2019-11-15 | $28.92 | $30.55 | 3,200 | — | — |
| 2019-11-14 | $28.67 | $30.28 | 5,300 | — | — |
| 2019-11-13 | $28.92 | $30.41 | 5,300 | — | — |
| 2019-11-12 | $28.71 | $30.19 | 5,300 | — | — |
| 2019-11-11 | $28.73 | $30.21 | 300 | — | — |
| 2019-11-08 | $28.73 | $30.21 | 5,100 | — | — |
| 2019-11-07 | $28.95 | $30.44 | 4,100 | — | — |
| 2019-11-06 | $28.84 | $30.33 | 9,700 | — | — |
| 2019-11-05 | $28.80 | $30.28 | 14,200 | — | — |
| 2019-11-04 | $28.60 | $30.07 | 21,200 | — | — |
| 2019-11-01 | $28.74 | $30.22 | 9,400 | — | — |
| 2019-10-31 | $28.62 | $30.10 | 9,200 | — | — |
| 2019-10-30 | $28.80 | $30.28 | 7,200 | — | — |
| 2019-10-29 | $28.25 | $29.71 | 9,100 | — | — |
| 2019-10-28 | $27.93 | $29.37 | 7,700 | — | — |
| 2019-10-25 | $27.51 | $28.93 | 6,400 | — | — |
| 2019-10-24 | $27.76 | $29.19 | 3,200 | — | — |
| 2019-10-23 | $27.85 | $29.29 | 2,600 | — | — |
| 2019-10-22 | $27.92 | $29.36 | 6,000 | — | — |
| 2019-10-21 | $28.05 | $29.50 | 7,500 | — | — |
| 2019-10-18 | $27.41 | $28.82 | 7,700 | — | — |
| 2019-10-17 | $27.49 | $28.91 | 5,300 | — | — |
| 2019-10-16 | $27.31 | $28.72 | 2,000 | — | — |
| 2019-10-15 | $27.21 | $28.61 | 19,200 | — | — |
| 2019-10-14 | $27.20 | $28.60 | 15,600 | — | — |
| 2019-10-11 | $27.48 | $28.90 | 21,100 | — | — |
| 2019-10-10 | $27.50 | $28.92 | 7,900 | — | — |
| 2019-10-09 | $27.74 | $29.17 | 6,600 | — | — |
| 2019-10-08 | $27.43 | $28.84 | 5,600 | — | — |
| 2019-10-07 | $27.53 | $28.95 | 3,800 | — | — |
| 2019-10-04 | $27.45 | $28.86 | 14,200 | — | — |
| 2019-10-03 | $27.19 | $28.59 | 14,600 | — | — |
| 2019-10-02 | $27.34 | $28.75 | 12,600 | — | — |
| 2019-10-01 | $27.18 | $28.58 | 7,800 | — | — |
| 2019-09-30 | $27.50 | $28.92 | 8,300 | — | — |
| 2019-09-27 | $27.50 | $28.92 | 4,300 | — | — |
| 2019-09-26 | $27.70 | $29.13 | 3,200 | — | — |
| 2019-09-25 | $27.66 | $29.09 | 11,900 | — | — |
| 2019-09-24 | $27.52 | $28.94 | 6,500 | — | — |
| 2019-09-23 | $27.98 | $29.42 | 13,500 | — | — |
| 2019-09-20 | $28.53 | $30.00 | 41,700 | — | — |
| 2019-09-19 | $26.75 | $28.13 | 5,600 | — | — |
| 2019-09-18 | $27.60 | $29.02 | 11,700 | — | — |
| 2019-09-17 | $27.30 | $28.71 | 10,500 | — | — |
| 2019-09-16 | $27.86 | $29.30 | 5,600 | — | — |
| 2019-09-13 | $28.00 | $29.44 | 19,900 | — | — |
| 2019-09-12 | $27.81 | $29.24 | 24,000 | — | — |
| 2019-09-11 | $27.60 | $29.02 | 13,000 | — | — |
| 2019-09-10 | $27.20 | $28.60 | 13,500 | — | — |
| 2019-09-09 | $26.70 | $28.08 | 27,000 | — | — |
| 2019-09-06 | $26.30 | $27.66 | 4,400 | — | — |
| 2019-09-05 | $26.40 | $27.76 | 5,600 | — | — |
| 2019-09-04 | $25.91 | $27.25 | 6,900 | — | — |
| 2019-09-03 | $25.74 | $27.07 | 19,600 | — | — |
| 2019-08-30 | $26.31 | $27.67 | 2,600 | — | — |
| 2019-08-29 | $26.35 | $27.71 | 15,800 | — | — |
| 2019-08-28 | $25.93 | $27.27 | 14,000 | — | — |
| 2019-08-27 | $25.65 | $26.97 | 10,100 | — | — |
| 2019-08-26 | $25.95 | $27.29 | 10,700 | — | — |
| 2019-08-23 | $25.15 | $26.45 | 12,700 | — | — |
| 2019-08-22 | $26.00 | $27.34 | 8,400 | — | — |
| 2019-08-21 | $25.94 | $27.28 | 19,700 | — | — |
| 2019-08-20 | $26.34 | $27.70 | 9,300 | — | — |
| 2019-08-19 | $26.09 | $27.43 | 20,100 | — | — |
| 2019-08-16 | $25.46 | $26.77 | 15,600 | — | — |
| 2019-08-15 | $25.36 | $26.67 | 3,900 | — | — |
| 2019-08-14 | $25.01 | $26.16 | 12,600 | — | — |
| 2019-08-13 | $26.09 | $27.29 | 8,800 | — | — |
| 2019-08-12 | $25.81 | $27.00 | 13,600 | — | — |
| 2019-08-09 | $25.91 | $27.10 | 8,800 | — | — |
| 2019-08-08 | $26.00 | $27.20 | 46,300 | — | — |
| 2019-08-07 | $26.25 | $27.46 | 23,100 | — | — |
| 2019-08-06 | $27.04 | $28.29 | 10,900 | — | — |
| 2019-08-05 | $26.76 | $27.99 | 15,900 | — | — |
| 2019-08-02 | $27.51 | $28.78 | 11,700 | — | — |
| 2019-08-01 | $28.14 | $29.44 | 8,900 | — | — |
| 2019-07-31 | $28.10 | $29.39 | 18,500 | — | — |
| 2019-07-30 | $28.17 | $29.47 | 5,500 | — | — |
| 2019-07-29 | $28.20 | $29.50 | 5,500 | — | — |
| 2019-07-26 | $28.70 | $30.02 | 10,100 | — | — |
| 2019-07-25 | $28.41 | $29.72 | 5,300 | — | — |
| 2019-07-24 | $27.87 | $29.15 | 7,500 | — | — |
| 2019-07-23 | $27.70 | $28.98 | 5,100 | — | — |
| 2019-07-22 | $27.68 | $28.96 | 1,300 | — | — |
| 2019-07-19 | $27.58 | $28.85 | 11,400 | — | — |
| 2019-07-18 | $27.97 | $29.26 | 3,900 | — | — |
| 2019-07-17 | $28.14 | $29.44 | 1,700 | — | — |
| 2019-07-16 | $28.47 | $29.78 | 5,200 | — | — |
| 2019-07-15 | $28.36 | $29.67 | 6,300 | — | — |
| 2019-07-12 | $28.28 | $29.58 | 4,400 | — | — |
| 2019-07-11 | $28.55 | $29.87 | 4,300 | — | — |
| 2019-07-10 | $28.18 | $29.48 | 7,000 | — | — |
| 2019-07-09 | $28.56 | $29.88 | 2,500 | — | — |
| 2019-07-08 | $28.70 | $30.02 | 5,700 | — | — |
| 2019-07-05 | $28.95 | $30.28 | 2,300 | — | — |
| 2019-07-03 | $28.87 | $30.20 | 2,800 | — | — |
| 2019-07-02 | $28.73 | $30.05 | 3,700 | — | — |
| 2019-07-01 | $28.84 | $30.17 | 10,300 | — | — |
| 2019-06-28 | $28.70 | $30.02 | 104,000 | — | — |
| 2019-06-27 | $28.77 | $30.10 | 20,600 | — | — |
| 2019-06-26 | $27.32 | $28.58 | 9,300 | — | — |
| 2019-06-25 | $27.56 | $28.83 | 6,000 | — | — |
| 2019-06-24 | $28.10 | $29.39 | 15,700 | — | — |
| 2019-06-21 | $28.94 | $30.27 | 27,000 | — | — |
| 2019-06-20 | $28.99 | $30.33 | 3,700 | — | — |
| 2019-06-19 | $28.97 | $30.30 | 3,100 | — | — |
| 2019-06-18 | $28.95 | $30.28 | 3,500 | — | — |
| 2019-06-17 | $28.95 | $30.28 | 9,400 | — | — |
| 2019-06-14 | $28.88 | $30.21 | 7,300 | — | — |
| 2019-06-13 | $29.00 | $30.34 | 7,500 | — | — |
| 2019-06-12 | $28.66 | $29.98 | 11,100 | — | — |
| 2019-06-11 | $28.90 | $30.23 | 11,200 | — | — |
| 2019-06-10 | $28.84 | $30.17 | 15,400 | — | — |
| 2019-06-07 | $28.68 | $30.00 | 14,900 | — | — |
| 2019-06-06 | $28.61 | $29.93 | 10,700 | — | — |
| 2019-06-05 | $29.19 | $30.53 | 22,400 | — | — |
| 2019-06-04 | $28.80 | $30.13 | 4,500 | — | — |
| 2019-06-03 | $28.59 | $29.91 | 15,600 | — | — |
| 2019-05-31 | $28.56 | $29.88 | 9,600 | — | — |
| 2019-05-30 | $28.84 | $30.17 | 7,000 | — | — |
| 2019-05-29 | $28.87 | $30.20 | 7,300 | — | — |
| 2019-05-28 | $29.21 | $30.56 | 6,000 | — | — |
| 2019-05-24 | $29.33 | $30.68 | 6,400 | — | — |
| 2019-05-23 | $29.00 | $30.34 | 5,800 | — | — |
| 2019-05-22 | $29.62 | $30.98 | 3,700 | — | — |
| 2019-05-21 | $29.72 | $31.09 | 6,300 | — | — |
| 2019-05-20 | $29.48 | $30.84 | 7,200 | — | — |
| 2019-05-17 | $29.70 | $31.07 | 4,700 | — | — |
| 2019-05-16 | $29.84 | $31.21 | 7,800 | — | — |
| 2019-05-15 | $29.42 | $30.78 | 9,500 | — | — |
| 2019-05-14 | $29.41 | $30.77 | 5,000 | — | — |
| 2019-05-13 | $28.92 | $30.25 | 10,200 | — | — |
| 2019-05-10 | $29.16 | $30.37 | 30,400 | — | — |
| 2019-05-09 | $28.80 | $29.99 | 31,800 | — | — |
| 2019-05-08 | $29.64 | $30.87 | 4,900 | — | — |
| 2019-05-07 | $29.35 | $30.57 | 4,000 | — | — |
| 2019-05-06 | $29.87 | $31.11 | 5,100 | — | — |
| 2019-05-03 | $30.00 | $31.24 | 9,500 | — | — |
| 2019-05-02 | $29.82 | $31.05 | 8,500 | — | — |
| 2019-05-01 | $29.90 | $31.14 | 10,800 | — | — |
| 2019-04-30 | $30.49 | $31.75 | 8,800 | — | — |
| 2019-04-29 | $30.38 | $31.64 | 10,700 | — | — |
| 2019-04-26 | $30.10 | $31.35 | 4,900 | — | — |
| 2019-04-25 | $30.00 | $31.24 | 10,800 | — | — |
| 2019-04-24 | $29.76 | $30.99 | 19,200 | — | — |
| 2019-04-23 | $30.06 | $31.30 | 9,700 | — | — |
| 2019-04-22 | $29.75 | $30.98 | 5,500 | — | — |
| 2019-04-18 | $29.99 | $31.23 | 10,600 | — | — |
| 2019-04-17 | $29.91 | $31.15 | 15,100 | — | — |
| 2019-04-16 | $29.77 | $31.00 | 23,800 | — | — |
| 2019-04-15 | $29.88 | $31.12 | 19,200 | — | — |
| 2019-04-12 | $29.74 | $30.97 | 9,700 | — | — |
| 2019-04-11 | $29.89 | $31.13 | 8,900 | — | — |
| 2019-04-10 | $29.93 | $31.17 | 7,800 | — | — |
| 2019-04-09 | $29.49 | $30.71 | 7,900 | — | — |
| 2019-04-08 | $29.53 | $30.75 | 11,900 | — | — |
| 2019-04-05 | $29.60 | $30.83 | 9,000 | — | — |
| 2019-04-04 | $29.18 | $30.39 | 2,700 | — | — |
| 2019-04-03 | $29.43 | $30.65 | 11,600 | — | — |
| 2019-04-02 | $29.34 | $30.55 | 1,400 | — | — |
| 2019-04-01 | $29.03 | $30.23 | 7,100 | — | — |
| 2019-03-29 | $29.18 | $30.39 | 53,000 | — | — |
| 2019-03-28 | $28.95 | $30.15 | 5,800 | — | — |
| 2019-03-27 | $28.80 | $29.99 | 6,000 | — | — |
| 2019-03-26 | $28.31 | $29.48 | 15,700 | — | — |
| 2019-03-25 | $27.60 | $28.74 | 21,100 | — | — |
| 2019-03-22 | $27.31 | $28.44 | 39,800 | — | — |
| 2019-03-21 | $28.61 | $29.79 | 25,100 | — | — |
| 2019-03-20 | $28.91 | $30.11 | 11,200 | — | — |
| 2019-03-19 | $28.95 | $30.15 | 36,300 | — | — |
| 2019-03-18 | $29.13 | $30.34 | 19,800 | — | — |
| 2019-03-15 | $29.22 | $30.43 | 47,000 | — | — |
| 2019-03-14 | $29.21 | $30.42 | 26,100 | — | — |
| 2019-03-13 | $29.52 | $30.74 | 32,400 | — | — |
| 2019-03-12 | $29.89 | $31.13 | 13,600 | — | — |
| 2019-03-11 | $29.58 | $30.80 | 12,300 | — | — |
| 2019-03-08 | $29.32 | $30.53 | 12,400 | — | — |
| 2019-03-07 | $29.42 | $30.64 | 7,400 | — | — |
| 2019-03-06 | $30.01 | $31.25 | 17,200 | — | — |
| 2019-03-05 | $30.46 | $31.72 | 13,300 | — | — |
| 2019-03-04 | $30.72 | $31.99 | 16,300 | — | — |
| 2019-03-01 | $31.15 | $32.44 | 22,600 | — | — |
| 2019-02-28 | $30.27 | $31.52 | 8,800 | — | — |
| 2019-02-27 | $30.23 | $31.48 | 9,900 | — | — |
| 2019-02-26 | $30.50 | $31.76 | 8,500 | — | — |
| 2019-02-25 | $30.27 | $31.52 | 12,600 | — | — |
| 2019-02-22 | $31.11 | $32.40 | 16,400 | — | — |
| 2019-02-21 | $31.44 | $32.74 | 18,800 | — | — |
| 2019-02-20 | $30.66 | $31.93 | 10,000 | — | — |
| 2019-02-19 | $30.40 | $31.66 | 31,000 | — | — |
| 2019-02-15 | $29.74 | $30.97 | 20,100 | — | — |
| 2019-02-14 | $29.65 | $30.88 | 11,400 | — | — |
| 2019-02-13 | $29.90 | $31.00 | 23,300 | — | — |
| 2019-02-12 | $29.60 | $30.69 | 30,400 | — | — |
| 2019-02-11 | $28.96 | $30.03 | 16,500 | — | — |
| 2019-02-08 | $28.73 | $29.79 | 10,000 | — | — |
| 2019-02-07 | $29.01 | $30.08 | 8,600 | — | — |
| 2019-02-06 | $29.11 | $30.18 | 18,600 | — | — |
| 2019-02-05 | $29.02 | $30.09 | 34,400 | — | — |
| 2019-02-04 | $28.94 | $30.01 | 5,200 | — | — |
| 2019-02-01 | $28.95 | $30.02 | 26,000 | — | — |
| 2019-01-31 | $28.90 | $29.97 | 65,200 | — | — |
| 2019-01-30 | $29.07 | $30.14 | 19,300 | — | — |
| 2019-01-29 | $28.62 | $29.68 | 10,400 | — | — |
| 2019-01-28 | $28.76 | $29.82 | 17,500 | — | — |
| 2019-01-25 | $28.95 | $30.02 | 30,800 | — | — |
| 2019-01-24 | $28.70 | $29.76 | 61,100 | — | — |
| 2019-01-23 | $28.78 | $29.84 | 9,500 | — | — |
| 2019-01-22 | $28.88 | $29.95 | 23,900 | — | — |
| 2019-01-18 | $28.78 | $29.84 | 36,200 | — | — |
| 2019-01-17 | $29.02 | $30.09 | 16,000 | — | — |
| 2019-01-16 | $28.95 | $30.02 | 20,200 | — | — |
| 2019-01-15 | $28.92 | $29.99 | 12,600 | — | — |
| 2019-01-14 | $28.91 | $29.98 | 23,100 | — | — |
| 2019-01-11 | $28.88 | $29.95 | 14,200 | — | — |
| 2019-01-10 | $28.90 | $29.97 | 14,500 | — | — |
| 2019-01-09 | $28.98 | $30.05 | 12,700 | — | — |
| 2019-01-08 | $29.14 | $30.21 | 38,600 | — | — |
| 2019-01-07 | $29.00 | $30.07 | 39,400 | — | — |
| 2019-01-04 | $28.90 | $29.97 | 43,200 | — | — |
| 2019-01-03 | $28.65 | $29.71 | 39,200 | — | — |
| 2019-01-02 | $28.73 | $29.79 | 42,800 | — | — |