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
- 2014-06-18 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 | $27.35 | $27.35 | 248,900 | — | — |
| 2019-12-30 | $27.15 | $27.15 | 354,400 | — | — |
| 2019-12-27 | $27.27 | $27.27 | 250,500 | — | — |
| 2019-12-26 | $27.28 | $27.28 | 279,600 | — | — |
| 2019-12-24 | $27.70 | $27.70 | 288,400 | — | — |
| 2019-12-23 | $27.42 | $27.42 | 236,800 | — | — |
| 2019-12-20 | $27.65 | $27.65 | 1,346,200 | — | — |
| 2019-12-19 | $27.50 | $27.50 | 523,900 | — | — |
| 2019-12-18 | $27.49 | $27.49 | 415,800 | — | — |
| 2019-12-17 | $27.21 | $27.21 | 795,400 | — | — |
| 2019-12-16 | $27.71 | $27.71 | 484,500 | — | — |
| 2019-12-13 | $28.54 | $28.54 | 174,200 | — | — |
| 2019-12-12 | $28.38 | $28.38 | 200,200 | — | — |
| 2019-12-11 | $29.07 | $29.07 | 172,300 | — | — |
| 2019-12-10 | $28.63 | $28.63 | 188,300 | — | — |
| 2019-12-09 | $28.66 | $28.66 | 242,300 | — | — |
| 2019-12-06 | $28.29 | $28.29 | 238,400 | — | — |
| 2019-12-05 | $28.29 | $28.29 | 198,400 | — | — |
| 2019-12-04 | $28.01 | $28.01 | 293,500 | — | — |
| 2019-12-03 | $27.85 | $27.85 | 301,600 | — | — |
| 2019-12-02 | $27.73 | $27.73 | 343,700 | — | — |
| 2019-11-29 | $28.50 | $28.50 | 95,700 | — | — |
| 2019-11-27 | $28.67 | $28.67 | 243,100 | — | — |
| 2019-11-26 | $28.74 | $28.74 | 357,400 | — | — |
| 2019-11-25 | $27.99 | $27.99 | 267,900 | — | — |
| 2019-11-22 | $27.16 | $27.16 | 286,700 | — | — |
| 2019-11-21 | $27.31 | $27.31 | 354,100 | — | — |
| 2019-11-20 | $27.84 | $27.84 | 314,400 | — | — |
| 2019-11-19 | $28.03 | $28.03 | 264,900 | — | — |
| 2019-11-18 | $28.26 | $28.26 | 290,100 | — | — |
| 2019-11-15 | $28.15 | $28.15 | 339,700 | — | — |
| 2019-11-14 | $28.11 | $28.11 | 227,900 | — | — |
| 2019-11-13 | $27.87 | $27.87 | 294,300 | — | — |
| 2019-11-12 | $27.90 | $27.90 | 534,400 | — | — |
| 2019-11-11 | $27.41 | $27.41 | 566,200 | — | — |
| 2019-11-08 | $26.83 | $26.83 | 741,300 | — | — |
| 2019-11-07 | $26.93 | $26.93 | 537,800 | — | — |
| 2019-11-06 | $28.41 | $28.41 | 505,900 | — | — |
| 2019-11-05 | $27.92 | $27.92 | 639,600 | — | — |
| 2019-11-04 | $29.35 | $29.35 | 1,453,800 | — | — |
| 2019-11-01 | $30.21 | $30.21 | 493,400 | — | — |
| 2019-10-31 | $30.17 | $30.17 | 493,900 | — | — |
| 2019-10-30 | $30.37 | $30.37 | 931,600 | — | — |
| 2019-10-29 | $31.90 | $31.90 | 669,100 | — | — |
| 2019-10-28 | $32.85 | $32.85 | 381,500 | — | — |
| 2019-10-25 | $33.97 | $33.97 | 241,900 | — | — |
| 2019-10-24 | $34.01 | $34.01 | 226,400 | — | — |
| 2019-10-23 | $33.93 | $33.93 | 287,700 | — | — |
| 2019-10-22 | $33.19 | $33.19 | 195,700 | — | — |
| 2019-10-21 | $32.73 | $32.73 | 280,300 | — | — |
| 2019-10-18 | $32.83 | $32.83 | 301,600 | — | — |
| 2019-10-17 | $32.77 | $32.77 | 348,100 | — | — |
| 2019-10-16 | $32.49 | $32.49 | 1,065,700 | — | — |
| 2019-10-15 | $31.01 | $31.01 | 515,400 | — | — |
| 2019-10-14 | $30.30 | $30.30 | 314,100 | — | — |
| 2019-10-11 | $30.09 | $30.09 | 423,200 | — | — |
| 2019-10-10 | $30.46 | $30.46 | 186,900 | — | — |
| 2019-10-09 | $30.66 | $30.66 | 209,400 | — | — |
| 2019-10-08 | $30.71 | $30.71 | 396,000 | — | — |
| 2019-10-07 | $31.06 | $31.06 | 378,600 | — | — |
| 2019-10-04 | $30.56 | $30.56 | 398,800 | — | — |
| 2019-10-03 | $30.03 | $30.03 | 281,600 | — | — |
| 2019-10-02 | $30.12 | $30.12 | 338,400 | — | — |
| 2019-10-01 | $30.17 | $30.17 | 231,500 | — | — |
| 2019-09-30 | $30.63 | $30.63 | 465,600 | — | — |
| 2019-09-27 | $30.50 | $30.50 | 233,700 | — | — |
| 2019-09-26 | $31.00 | $31.00 | 763,400 | — | — |
| 2019-09-25 | $30.40 | $30.40 | 290,500 | — | — |
| 2019-09-24 | $29.82 | $29.82 | 311,400 | — | — |
| 2019-09-23 | $29.73 | $29.73 | 384,400 | — | — |
| 2019-09-20 | $29.99 | $29.99 | 684,900 | — | — |
| 2019-09-19 | $30.26 | $30.26 | 225,000 | — | — |
| 2019-09-18 | $30.32 | $30.32 | 273,000 | — | — |
| 2019-09-17 | $29.94 | $29.94 | 232,500 | — | — |
| 2019-09-16 | $29.89 | $29.89 | 256,600 | — | — |
| 2019-09-13 | $29.85 | $29.85 | 426,600 | — | — |
| 2019-09-12 | $29.92 | $29.92 | 672,100 | — | — |
| 2019-09-11 | $29.03 | $29.03 | 739,900 | — | — |
| 2019-09-10 | $27.80 | $27.80 | 215,800 | — | — |
| 2019-09-09 | $27.76 | $27.76 | 231,500 | — | — |
| 2019-09-06 | $27.58 | $27.58 | 204,300 | — | — |
| 2019-09-05 | $27.18 | $27.18 | 375,500 | — | — |
| 2019-09-04 | $27.74 | $27.74 | 171,500 | — | — |
| 2019-09-03 | $27.28 | $27.28 | 233,400 | — | — |
| 2019-08-30 | $28.18 | $28.18 | 168,500 | — | — |
| 2019-08-29 | $27.67 | $27.67 | 190,100 | — | — |
| 2019-08-28 | $27.58 | $27.58 | 194,000 | — | — |
| 2019-08-27 | $27.38 | $27.38 | 154,100 | — | — |
| 2019-08-26 | $27.86 | $27.86 | 135,700 | — | — |
| 2019-08-23 | $27.68 | $27.68 | 237,100 | — | — |
| 2019-08-22 | $29.03 | $29.03 | 210,100 | — | — |
| 2019-08-21 | $29.02 | $29.02 | 374,000 | — | — |
| 2019-08-20 | $28.28 | $28.28 | 287,800 | — | — |
| 2019-08-19 | $27.79 | $27.79 | 162,700 | — | — |
| 2019-08-16 | $27.26 | $27.26 | 164,500 | — | — |
| 2019-08-15 | $26.91 | $26.91 | 202,900 | — | — |
| 2019-08-14 | $26.83 | $26.83 | 175,800 | — | — |
| 2019-08-13 | $27.67 | $27.67 | 189,400 | — | — |
| 2019-08-12 | $26.91 | $26.91 | 144,300 | — | — |
| 2019-08-09 | $27.50 | $27.50 | 224,400 | — | — |
| 2019-08-08 | $27.57 | $27.57 | 290,000 | — | — |
| 2019-08-07 | $26.82 | $26.82 | 227,200 | — | — |
| 2019-08-06 | $26.16 | $26.16 | 201,600 | — | — |
| 2019-08-05 | $25.94 | $25.94 | 220,600 | — | — |
| 2019-08-02 | $27.20 | $27.20 | 321,300 | — | — |
| 2019-08-01 | $27.59 | $27.59 | 410,700 | — | — |
| 2019-07-31 | $27.57 | $27.57 | 964,500 | — | — |
| 2019-07-30 | $27.77 | $27.77 | 305,900 | — | — |
| 2019-07-29 | $26.79 | $26.79 | 307,400 | — | — |
| 2019-07-26 | $27.53 | $27.53 | 303,900 | — | — |
| 2019-07-25 | $27.31 | $27.31 | 517,400 | — | — |
| 2019-07-24 | $25.95 | $25.95 | 361,600 | — | — |
| 2019-07-23 | $25.50 | $25.50 | 399,600 | — | — |
| 2019-07-22 | $25.72 | $25.72 | 308,800 | — | — |
| 2019-07-19 | $26.33 | $26.33 | 256,100 | — | — |
| 2019-07-18 | $26.69 | $26.69 | 191,400 | — | — |
| 2019-07-17 | $27.34 | $27.34 | 628,700 | — | — |
| 2019-07-16 | $27.65 | $27.65 | 199,200 | — | — |
| 2019-07-15 | $27.26 | $27.26 | 167,000 | — | — |
| 2019-07-12 | $27.49 | $27.49 | 196,100 | — | — |
| 2019-07-11 | $26.79 | $26.79 | 107,300 | — | — |
| 2019-07-10 | $26.86 | $26.86 | 228,700 | — | — |
| 2019-07-09 | $26.54 | $26.54 | 180,400 | — | — |
| 2019-07-08 | $26.97 | $26.97 | 196,200 | — | — |
| 2019-07-05 | $26.44 | $26.44 | 280,300 | — | — |
| 2019-07-03 | $27.18 | $27.18 | 92,900 | — | — |
| 2019-07-02 | $26.86 | $26.86 | 238,200 | — | — |
| 2019-07-01 | $26.43 | $26.43 | 285,300 | — | — |
| 2019-06-28 | $26.58 | $26.58 | 631,600 | — | — |
| 2019-06-27 | $26.25 | $26.25 | 438,800 | — | — |
| 2019-06-26 | $25.26 | $25.26 | 210,800 | — | — |
| 2019-06-25 | $25.20 | $25.20 | 440,600 | — | — |
| 2019-06-24 | $26.48 | $26.48 | 261,900 | — | — |
| 2019-06-21 | $26.33 | $26.33 | 547,300 | — | — |
| 2019-06-20 | $27.14 | $27.14 | 364,800 | — | — |
| 2019-06-19 | $26.90 | $26.90 | 215,800 | — | — |
| 2019-06-18 | $27.36 | $27.36 | 382,100 | — | — |
| 2019-06-17 | $27.25 | $27.25 | 542,700 | — | — |
| 2019-06-14 | $27.94 | $27.94 | 308,500 | — | — |
| 2019-06-13 | $27.89 | $27.89 | 208,700 | — | — |
| 2019-06-12 | $27.46 | $27.46 | 169,800 | — | — |
| 2019-06-11 | $27.48 | $27.48 | 254,900 | — | — |
| 2019-06-10 | $27.92 | $27.92 | 304,200 | — | — |
| 2019-06-07 | $27.92 | $27.92 | 202,600 | — | — |
| 2019-06-06 | $27.64 | $27.64 | 372,300 | — | — |
| 2019-06-05 | $27.59 | $27.59 | 249,300 | — | — |
| 2019-06-04 | $27.40 | $27.40 | 282,900 | — | — |
| 2019-06-03 | $26.63 | $26.63 | 656,900 | — | — |
| 2019-05-31 | $26.70 | $26.70 | 405,400 | — | — |
| 2019-05-30 | $26.58 | $26.58 | 230,600 | — | — |
| 2019-05-29 | $26.71 | $26.71 | 450,800 | — | — |
| 2019-05-28 | $27.34 | $27.34 | 682,900 | — | — |
| 2019-05-24 | $27.50 | $27.50 | 277,200 | — | — |
| 2019-05-23 | $26.83 | $26.83 | 525,300 | — | — |
| 2019-05-22 | $26.92 | $26.92 | 263,400 | — | — |
| 2019-05-21 | $27.38 | $27.38 | 579,500 | — | — |
| 2019-05-20 | $27.25 | $27.25 | 369,200 | — | — |
| 2019-05-17 | $27.53 | $27.53 | 363,700 | — | — |
| 2019-05-16 | $27.95 | $27.95 | 449,300 | — | — |
| 2019-05-15 | $27.81 | $27.81 | 354,800 | — | — |
| 2019-05-14 | $28.11 | $28.11 | 416,500 | — | — |
| 2019-05-13 | $27.40 | $27.40 | 304,100 | — | — |
| 2019-05-10 | $27.45 | $27.45 | 275,200 | — | — |
| 2019-05-09 | $27.35 | $27.35 | 425,100 | — | — |
| 2019-05-08 | $27.31 | $27.31 | 364,900 | — | — |
| 2019-05-07 | $27.91 | $27.91 | 376,700 | — | — |
| 2019-05-06 | $28.30 | $28.30 | 715,800 | — | — |
| 2019-05-03 | $28.22 | $28.22 | 1,887,700 | — | — |
| 2019-05-02 | $25.35 | $25.35 | 597,500 | — | — |
| 2019-05-01 | $25.14 | $25.14 | 482,100 | — | — |
| 2019-04-30 | $25.43 | $25.43 | 371,200 | — | — |
| 2019-04-29 | $25.23 | $25.23 | 261,800 | — | — |
| 2019-04-26 | $24.97 | $24.97 | 299,000 | — | — |
| 2019-04-25 | $24.82 | $24.82 | 373,500 | — | — |
| 2019-04-24 | $25.54 | $25.54 | 292,000 | — | — |
| 2019-04-23 | $25.17 | $25.17 | 371,000 | — | — |
| 2019-04-22 | $24.55 | $24.55 | 453,400 | — | — |
| 2019-04-18 | $25.46 | $25.46 | 318,900 | — | — |
| 2019-04-17 | $25.45 | $25.45 | 871,500 | — | — |
| 2019-04-16 | $25.50 | $25.50 | 355,300 | — | — |
| 2019-04-15 | $25.62 | $25.62 | 519,500 | — | — |
| 2019-04-12 | $25.75 | $25.75 | 751,800 | — | — |
| 2019-04-11 | $26.00 | $26.00 | 564,000 | — | — |
| 2019-04-10 | $25.70 | $25.70 | 6,423,300 | — | — |
| 2019-04-09 | $25.59 | $25.59 | 949,100 | — | — |
| 2019-04-08 | $25.95 | $25.95 | 810,700 | — | — |
| 2019-04-05 | $26.04 | $26.04 | 2,243,700 | — | — |
| 2019-04-04 | $24.53 | $24.53 | 162,100 | — | — |
| 2019-04-03 | $23.52 | $23.52 | 457,700 | — | — |
| 2019-04-02 | $23.40 | $23.40 | 325,600 | — | — |
| 2019-04-01 | $23.88 | $23.88 | 202,000 | — | — |
| 2019-03-29 | $23.97 | $23.97 | 328,000 | — | — |
| 2019-03-28 | $24.54 | $24.54 | 345,700 | — | — |
| 2019-03-27 | $24.50 | $24.50 | 609,700 | — | — |
| 2019-03-26 | $23.87 | $23.87 | 353,300 | — | — |
| 2019-03-25 | $24.08 | $24.08 | 218,400 | — | — |
| 2019-03-22 | $23.34 | $23.34 | 414,400 | — | — |
| 2019-03-21 | $23.49 | $23.49 | 247,100 | — | — |
| 2019-03-20 | $22.93 | $22.93 | 409,000 | — | — |
| 2019-03-19 | $22.84 | $22.84 | 181,600 | — | — |
| 2019-03-18 | $23.63 | $23.63 | 180,300 | — | — |
| 2019-03-15 | $23.46 | $23.46 | 447,000 | — | — |
| 2019-03-14 | $23.50 | $23.50 | 264,400 | — | — |
| 2019-03-13 | $23.76 | $23.76 | 307,100 | — | — |
| 2019-03-12 | $24.09 | $24.09 | 271,600 | — | — |
| 2019-03-11 | $24.48 | $24.48 | 437,100 | — | — |
| 2019-03-08 | $23.76 | $23.76 | 254,300 | — | — |
| 2019-03-07 | $23.78 | $23.78 | 392,100 | — | — |
| 2019-03-06 | $22.49 | $22.49 | 253,000 | — | — |
| 2019-03-05 | $22.66 | $22.66 | 233,800 | — | — |
| 2019-03-04 | $23.35 | $23.35 | 228,500 | — | — |
| 2019-03-01 | $22.74 | $22.74 | 279,800 | — | — |
| 2019-02-28 | $22.83 | $22.83 | 321,200 | — | — |
| 2019-02-27 | $23.43 | $23.43 | 333,100 | — | — |
| 2019-02-26 | $23.66 | $23.66 | 179,000 | — | — |
| 2019-02-25 | $23.93 | $23.93 | 185,700 | — | — |
| 2019-02-22 | $24.19 | $24.19 | 178,300 | — | — |
| 2019-02-21 | $23.85 | $23.85 | 150,900 | — | — |
| 2019-02-20 | $23.70 | $23.70 | 239,000 | — | — |
| 2019-02-19 | $23.84 | $23.84 | 240,900 | — | — |
| 2019-02-15 | $23.67 | $23.67 | 375,100 | — | — |
| 2019-02-14 | $23.25 | $23.25 | 560,000 | — | — |
| 2019-02-13 | $24.20 | $24.20 | 592,100 | — | — |
| 2019-02-12 | $24.60 | $24.60 | 805,800 | — | — |
| 2019-02-11 | $22.98 | $22.98 | 350,900 | — | — |
| 2019-02-08 | $22.93 | $22.93 | 1,189,600 | — | — |
| 2019-02-07 | $23.90 | $23.90 | 660,300 | — | — |
| 2019-02-06 | $23.69 | $23.69 | 517,400 | — | — |
| 2019-02-05 | $23.90 | $23.90 | 573,700 | — | — |
| 2019-02-04 | $23.41 | $23.41 | 623,700 | — | — |
| 2019-02-01 | $23.57 | $23.57 | 340,100 | — | — |
| 2019-01-31 | $23.46 | $23.46 | 416,100 | — | — |
| 2019-01-30 | $22.42 | $22.42 | 322,500 | — | — |
| 2019-01-29 | $22.25 | $22.25 | 248,000 | — | — |
| 2019-01-28 | $21.78 | $21.78 | 588,500 | — | — |
| 2019-01-25 | $21.62 | $21.62 | 347,500 | — | — |
| 2019-01-24 | $21.24 | $21.24 | 270,600 | — | — |
| 2019-01-23 | $20.57 | $20.57 | 471,600 | — | — |
| 2019-01-22 | $20.54 | $20.54 | 253,100 | — | — |
| 2019-01-18 | $20.88 | $20.88 | 294,000 | — | — |
| 2019-01-17 | $21.25 | $21.25 | 363,800 | — | — |
| 2019-01-16 | $21.43 | $21.43 | 512,600 | — | — |
| 2019-01-15 | $21.50 | $21.50 | 338,300 | — | — |
| 2019-01-14 | $21.64 | $21.64 | 281,800 | — | — |
| 2019-01-11 | $21.87 | $21.87 | 236,100 | — | — |
| 2019-01-10 | $21.79 | $21.79 | 626,300 | — | — |
| 2019-01-09 | $21.88 | $21.88 | 1,230,300 | — | — |
| 2019-01-08 | $20.97 | $20.97 | 1,150,600 | — | — |
| 2019-01-07 | $20.13 | $20.13 | 636,600 | — | — |
| 2019-01-04 | $19.14 | $19.14 | 478,800 | — | — |
| 2019-01-03 | $17.96 | $17.96 | 234,600 | — | — |
| 2019-01-02 | $17.94 | $17.94 | 319,600 | — | — |