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
- 2007-02-06 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 | $23.49 | $23.49 | 259,875 | — | — |
| 2019-12-30 | $23.54 | $23.54 | 273,500 | — | — |
| 2019-12-27 | $23.75 | $23.75 | 405,750 | — | — |
| 2019-12-26 | $23.98 | $23.98 | 235,000 | — | — |
| 2019-12-24 | $23.90 | $23.90 | 182,000 | — | — |
| 2019-12-23 | $23.86 | $23.86 | 323,875 | — | — |
| 2019-12-20 | $23.60 | $23.60 | 1,058,500 | — | — |
| 2019-12-19 | $23.32 | $23.32 | 545,500 | — | — |
| 2019-12-18 | $22.67 | $22.67 | 292,875 | — | — |
| 2019-12-17 | $22.39 | $22.39 | 455,375 | — | — |
| 2019-12-16 | $22.08 | $22.08 | 527,250 | — | — |
| 2019-12-13 | $21.58 | $21.58 | 425,500 | — | — |
| 2019-12-12 | $21.93 | $21.93 | 308,500 | — | — |
| 2019-12-11 | $21.94 | $21.94 | 441,125 | — | — |
| 2019-12-10 | $21.60 | $21.60 | 347,125 | — | — |
| 2019-12-09 | $21.48 | $21.48 | 430,875 | — | — |
| 2019-12-06 | $21.25 | $21.25 | 635,000 | — | — |
| 2019-12-05 | $20.94 | $20.94 | 309,375 | — | — |
| 2019-12-04 | $20.83 | $20.83 | 413,250 | — | — |
| 2019-12-03 | $20.76 | $20.76 | 604,000 | — | — |
| 2019-12-02 | $20.30 | $20.30 | 845,875 | — | — |
| 2019-11-29 | $20.01 | $20.01 | 639,250 | — | — |
| 2019-11-27 | $19.61 | $19.61 | 1,880,750 | — | — |
| 2019-11-26 | $23.74 | $23.74 | 317,750 | — | — |
| 2019-11-25 | $23.96 | $23.96 | 270,000 | — | — |
| 2019-11-22 | $23.45 | $23.45 | 206,500 | — | — |
| 2019-11-21 | $23.27 | $23.27 | 224,500 | — | — |
| 2019-11-20 | $23.50 | $23.50 | 241,125 | — | — |
| 2019-11-19 | $23.87 | $23.87 | 305,500 | — | — |
| 2019-11-18 | $23.67 | $23.67 | 224,125 | — | — |
| 2019-11-15 | $23.88 | $23.88 | 229,375 | — | — |
| 2019-11-14 | $23.73 | $23.73 | 315,500 | — | — |
| 2019-11-13 | $23.83 | $23.83 | 244,250 | — | — |
| 2019-11-12 | $23.02 | $23.02 | 282,875 | — | — |
| 2019-11-11 | $22.82 | $22.82 | 274,375 | — | — |
| 2019-11-08 | $23.20 | $23.20 | 129,875 | — | — |
| 2019-11-07 | $23.31 | $23.31 | 148,875 | — | — |
| 2019-11-06 | $23.32 | $23.32 | 158,250 | — | — |
| 2019-11-05 | $23.35 | $23.35 | 298,625 | — | — |
| 2019-11-04 | $22.98 | $22.98 | 218,625 | — | — |
| 2019-11-01 | $22.76 | $22.76 | 175,000 | — | — |
| 2019-10-31 | $22.62 | $22.62 | 164,750 | — | — |
| 2019-10-30 | $22.72 | $22.72 | 136,625 | — | — |
| 2019-10-29 | $22.74 | $22.74 | 216,250 | — | — |
| 2019-10-28 | $22.71 | $22.71 | 349,250 | — | — |
| 2019-10-25 | $22.46 | $22.46 | 127,625 | — | — |
| 2019-10-24 | $22.27 | $22.27 | 220,625 | — | — |
| 2019-10-23 | $22.47 | $22.47 | 286,500 | — | — |
| 2019-10-22 | $22.31 | $22.31 | 208,875 | — | — |
| 2019-10-21 | $22.01 | $22.01 | 336,250 | — | — |
| 2019-10-18 | $21.53 | $21.53 | 285,625 | — | — |
| 2019-10-17 | $21.86 | $21.86 | 334,125 | — | — |
| 2019-10-16 | $21.50 | $21.50 | 483,375 | — | — |
| 2019-10-15 | $21.22 | $21.22 | 370,375 | — | — |
| 2019-10-14 | $21.36 | $21.36 | 258,125 | — | — |
| 2019-10-11 | $21.66 | $21.66 | 308,250 | — | — |
| 2019-10-10 | $21.22 | $21.22 | 312,125 | — | — |
| 2019-10-09 | $21.59 | $21.59 | 287,500 | — | — |
| 2019-10-08 | $22.02 | $22.02 | 252,125 | — | — |
| 2019-10-07 | $22.19 | $22.19 | 300,125 | — | — |
| 2019-10-04 | $22.28 | $22.28 | 202,375 | — | — |
| 2019-10-03 | $22.12 | $22.12 | 306,375 | — | — |
| 2019-10-02 | $22.02 | $22.02 | 244,500 | — | — |
| 2019-10-01 | $22.14 | $22.14 | 304,625 | — | — |
| 2019-09-30 | $22.18 | $22.18 | 579,625 | — | — |
| 2019-09-27 | $22.36 | $22.36 | 284,125 | — | — |
| 2019-09-26 | $22.43 | $22.43 | 312,250 | — | — |
| 2019-09-25 | $22.45 | $22.45 | 317,875 | — | — |
| 2019-09-24 | $21.68 | $21.68 | 588,625 | — | — |
| 2019-09-23 | $21.10 | $21.10 | 256,500 | — | — |
| 2019-09-20 | $20.90 | $20.90 | 585,750 | — | — |
| 2019-09-19 | $20.83 | $20.83 | 246,375 | — | — |
| 2019-09-18 | $20.70 | $20.70 | 320,875 | — | — |
| 2019-09-17 | $21.10 | $21.10 | 321,750 | — | — |
| 2019-09-16 | $21.46 | $21.46 | 256,375 | — | — |
| 2019-09-13 | $21.50 | $21.50 | 371,125 | — | — |
| 2019-09-12 | $21.48 | $21.48 | 530,500 | — | — |
| 2019-09-11 | $21.49 | $21.49 | 822,875 | — | — |
| 2019-09-10 | $20.75 | $20.75 | 739,375 | — | — |
| 2019-09-09 | $20.06 | $20.06 | 293,500 | — | — |
| 2019-09-06 | $19.78 | $19.78 | 266,125 | — | — |
| 2019-09-05 | $19.86 | $19.86 | 354,000 | — | — |
| 2019-09-04 | $19.46 | $19.46 | 408,250 | — | — |
| 2019-09-03 | $19.17 | $19.17 | 359,750 | — | — |
| 2019-08-30 | $19.25 | $19.25 | 213,000 | — | — |
| 2019-08-29 | $19.47 | $19.47 | 300,125 | — | — |
| 2019-08-28 | $18.98 | $18.98 | 299,750 | — | — |
| 2019-08-27 | $19.14 | $19.14 | 475,375 | — | — |
| 2019-08-26 | $18.99 | $18.99 | 281,000 | — | — |
| 2019-08-23 | $18.25 | $18.25 | 358,000 | — | — |
| 2019-08-22 | $18.60 | $18.60 | 227,125 | — | — |
| 2019-08-21 | $18.38 | $18.38 | 339,000 | — | — |
| 2019-08-20 | $17.99 | $17.99 | 1,048,375 | — | — |
| 2019-08-19 | $17.30 | $17.30 | 568,875 | — | — |
| 2019-08-16 | $16.92 | $16.92 | 356,250 | — | — |
| 2019-08-15 | $16.80 | $16.80 | 408,000 | — | — |
| 2019-08-14 | $16.57 | $16.57 | 319,625 | — | — |
| 2019-08-13 | $17.07 | $17.07 | 391,750 | — | — |
| 2019-08-12 | $16.94 | $16.94 | 219,250 | — | — |
| 2019-08-09 | $17.34 | $17.34 | 469,125 | — | — |
| 2019-08-08 | $17.54 | $17.54 | 415,250 | — | — |
| 2019-08-07 | $17.31 | $17.31 | 509,125 | — | — |
| 2019-08-06 | $16.72 | $16.72 | 693,000 | — | — |
| 2019-08-05 | $17.36 | $17.36 | 650,125 | — | — |
| 2019-08-02 | $17.10 | $17.10 | 1,481,000 | — | — |
| 2019-08-01 | $21.78 | $21.78 | 337,250 | — | — |
| 2019-07-31 | $22.04 | $22.04 | 408,375 | — | — |
| 2019-07-30 | $22.26 | $22.26 | 335,250 | — | — |
| 2019-07-29 | $21.58 | $21.58 | 596,000 | — | — |
| 2019-07-26 | $21.72 | $21.72 | 312,625 | — | — |
| 2019-07-25 | $21.39 | $21.39 | 313,000 | — | — |
| 2019-07-24 | $21.72 | $21.72 | 252,625 | — | — |
| 2019-07-23 | $21.11 | $21.11 | 216,375 | — | — |
| 2019-07-22 | $20.48 | $20.48 | 314,500 | — | — |
| 2019-07-19 | $20.30 | $20.30 | 191,750 | — | — |
| 2019-07-18 | $20.02 | $20.02 | 352,375 | — | — |
| 2019-07-17 | $19.75 | $19.75 | 245,875 | — | — |
| 2019-07-16 | $19.99 | $19.99 | 389,500 | — | — |
| 2019-07-15 | $20.19 | $20.19 | 292,125 | — | — |
| 2019-07-12 | $20.61 | $20.61 | 356,500 | — | — |
| 2019-07-11 | $19.81 | $19.81 | 148,000 | — | — |
| 2019-07-10 | $20.09 | $20.09 | 231,875 | — | — |
| 2019-07-09 | $20.27 | $20.27 | 185,750 | — | — |
| 2019-07-08 | $20.57 | $20.57 | 213,000 | — | — |
| 2019-07-05 | $20.55 | $20.55 | 319,625 | — | — |
| 2019-07-03 | $20.90 | $20.90 | 106,500 | — | — |
| 2019-07-02 | $20.50 | $20.50 | 274,125 | — | — |
| 2019-07-01 | $20.64 | $20.64 | 331,625 | — | — |
| 2019-06-28 | $19.71 | $19.71 | 2,086,750 | — | — |
| 2019-06-27 | $19.38 | $19.38 | 446,750 | — | — |
| 2019-06-26 | $19.20 | $19.20 | 352,125 | — | — |
| 2019-06-25 | $19.44 | $19.44 | 294,250 | — | — |
| 2019-06-24 | $19.51 | $19.51 | 269,250 | — | — |
| 2019-06-21 | $20.13 | $20.13 | 377,625 | — | — |
| 2019-06-20 | $20.71 | $20.71 | 149,125 | — | — |
| 2019-06-19 | $20.42 | $20.42 | 203,625 | — | — |
| 2019-06-18 | $20.87 | $20.87 | 174,000 | — | — |
| 2019-06-17 | $20.91 | $20.91 | 225,625 | — | — |
| 2019-06-14 | $20.32 | $20.32 | 181,875 | — | — |
| 2019-06-13 | $20.49 | $20.49 | 129,375 | — | — |
| 2019-06-12 | $20.14 | $20.14 | 134,625 | — | — |
| 2019-06-11 | $20.14 | $20.14 | 201,875 | — | — |
| 2019-06-10 | $20.47 | $20.47 | 133,000 | — | — |
| 2019-06-07 | $20.80 | $20.80 | 165,375 | — | — |
| 2019-06-06 | $20.60 | $20.60 | 198,250 | — | — |
| 2019-06-05 | $20.81 | $20.81 | 257,250 | — | — |
| 2019-06-04 | $20.94 | $20.94 | 247,250 | — | — |
| 2019-06-03 | $20.92 | $20.92 | 303,250 | — | — |
| 2019-05-31 | $20.46 | $20.46 | 216,750 | — | — |
| 2019-05-30 | $20.63 | $20.63 | 298,125 | — | — |
| 2019-05-29 | $21.03 | $21.03 | 314,750 | — | — |
| 2019-05-28 | $21.41 | $21.41 | 263,625 | — | — |
| 2019-05-24 | $21.42 | $21.42 | 187,625 | — | — |
| 2019-05-23 | $20.88 | $20.88 | 659,750 | — | — |
| 2019-05-22 | $21.40 | $21.40 | 182,500 | — | — |
| 2019-05-21 | $21.92 | $21.92 | 764,250 | — | — |
| 2019-05-20 | $21.54 | $21.54 | 537,000 | — | — |
| 2019-05-17 | $21.79 | $21.79 | 289,375 | — | — |
| 2019-05-16 | $21.45 | $21.45 | 445,625 | — | — |
| 2019-05-15 | $21.09 | $21.09 | 279,750 | — | — |
| 2019-05-14 | $21.44 | $21.44 | 457,000 | — | — |
| 2019-05-13 | $20.91 | $20.91 | 277,375 | — | — |
| 2019-05-10 | $21.36 | $21.36 | 401,125 | — | — |
| 2019-05-09 | $21.13 | $21.13 | 572,250 | — | — |
| 2019-05-08 | $21.05 | $21.05 | 618,000 | — | — |
| 2019-05-07 | $21.18 | $21.18 | 636,375 | — | — |
| 2019-05-06 | $19.04 | $19.04 | 648,000 | — | — |
| 2019-05-03 | $20.27 | $20.27 | 497,375 | — | — |
| 2019-05-02 | $19.65 | $19.65 | 304,125 | — | — |
| 2019-05-01 | $19.82 | $19.82 | 722,000 | — | — |
| 2019-04-30 | $19.58 | $19.58 | 334,125 | — | — |
| 2019-04-29 | $19.56 | $19.56 | 279,250 | — | — |
| 2019-04-26 | $19.25 | $19.25 | 267,125 | — | — |
| 2019-04-25 | $18.99 | $18.99 | 368,000 | — | — |
| 2019-04-24 | $19.36 | $19.36 | 305,875 | — | — |
| 2019-04-23 | $19.05 | $19.05 | 400,125 | — | — |
| 2019-04-22 | $18.78 | $18.78 | 167,625 | — | — |
| 2019-04-18 | $19.07 | $19.07 | 177,750 | — | — |
| 2019-04-17 | $19.02 | $19.02 | 270,750 | — | — |
| 2019-04-16 | $18.98 | $18.98 | 242,125 | — | — |
| 2019-04-15 | $18.81 | $18.81 | 337,000 | — | — |
| 2019-04-12 | $19.03 | $19.03 | 212,000 | — | — |
| 2019-04-11 | $18.93 | $18.93 | 140,000 | — | — |
| 2019-04-10 | $19.10 | $19.10 | 403,500 | — | — |
| 2019-04-09 | $18.80 | $18.80 | 393,875 | — | — |
| 2019-04-08 | $19.02 | $19.02 | 309,750 | — | — |
| 2019-04-05 | $18.71 | $18.71 | 479,625 | — | — |
| 2019-04-04 | $18.78 | $18.78 | 285,875 | — | — |
| 2019-04-03 | $18.59 | $18.59 | 383,375 | — | — |
| 2019-04-02 | $18.82 | $18.82 | 273,500 | — | — |
| 2019-04-01 | $19.06 | $19.06 | 558,125 | — | — |
| 2019-03-29 | $18.60 | $18.60 | 545,125 | — | — |
| 2019-03-28 | $18.85 | $18.85 | 353,000 | — | — |
| 2019-03-27 | $18.78 | $18.78 | 418,875 | — | — |
| 2019-03-26 | $18.99 | $18.99 | 252,875 | — | — |
| 2019-03-25 | $19.12 | $19.12 | 461,000 | — | — |
| 2019-03-22 | $19.14 | $19.14 | 307,375 | — | — |
| 2019-03-21 | $20.15 | $20.15 | 430,875 | — | — |
| 2019-03-20 | $19.98 | $19.98 | 399,000 | — | — |
| 2019-03-19 | $20.42 | $20.42 | 318,000 | — | — |
| 2019-03-18 | $20.90 | $20.90 | 265,250 | — | — |
| 2019-03-15 | $21.03 | $21.03 | 647,500 | — | — |
| 2019-03-14 | $20.87 | $20.87 | 406,750 | — | — |
| 2019-03-13 | $20.97 | $20.97 | 436,250 | — | — |
| 2019-03-12 | $21.24 | $21.24 | 191,625 | — | — |
| 2019-03-11 | $21.48 | $21.48 | 187,625 | — | — |
| 2019-03-08 | $21.58 | $21.58 | 164,000 | — | — |
| 2019-03-07 | $21.82 | $21.82 | 302,750 | — | — |
| 2019-03-06 | $22.17 | $22.17 | 291,000 | — | — |
| 2019-03-05 | $22.48 | $22.48 | 300,875 | — | — |
| 2019-03-04 | $22.47 | $22.47 | 265,000 | — | — |
| 2019-03-01 | $22.71 | $22.71 | 361,875 | — | — |
| 2019-02-28 | $22.28 | $22.28 | 187,375 | — | — |
| 2019-02-27 | $22.17 | $22.17 | 298,500 | — | — |
| 2019-02-26 | $22.10 | $22.10 | 308,250 | — | — |
| 2019-02-25 | $22.31 | $22.31 | 551,750 | — | — |
| 2019-02-22 | $22.18 | $22.18 | 342,375 | — | — |
| 2019-02-21 | $22.26 | $22.26 | 194,125 | — | — |
| 2019-02-20 | $22.62 | $22.62 | 374,750 | — | — |
| 2019-02-19 | $21.99 | $21.99 | 1,229,500 | — | — |
| 2019-02-15 | $21.54 | $21.54 | 411,500 | — | — |
| 2019-02-14 | $21.86 | $21.86 | 1,661,125 | — | — |
| 2019-02-13 | $21.76 | $21.76 | 476,000 | — | — |
| 2019-02-12 | $22.30 | $22.30 | 609,750 | — | — |
| 2019-02-11 | $22.25 | $22.25 | 677,125 | — | — |
| 2019-02-08 | $22.42 | $22.42 | 1,162,625 | — | — |
| 2019-02-07 | $22.43 | $22.43 | 1,656,625 | — | — |
| 2019-02-06 | $28.68 | $28.68 | 367,500 | — | — |
| 2019-02-05 | $28.59 | $28.59 | 235,000 | — | — |
| 2019-02-04 | $28.86 | $28.86 | 292,500 | — | — |
| 2019-02-01 | $28.55 | $28.55 | 393,250 | — | — |
| 2019-01-31 | $28.50 | $28.50 | 264,500 | — | — |
| 2019-01-30 | $28.41 | $28.41 | 208,750 | — | — |
| 2019-01-29 | $28.08 | $28.08 | 204,375 | — | — |
| 2019-01-28 | $28.35 | $28.35 | 204,625 | — | — |
| 2019-01-25 | $28.70 | $28.70 | 234,500 | — | — |
| 2019-01-24 | $28.80 | $28.80 | 239,250 | — | — |
| 2019-01-23 | $28.82 | $28.82 | 393,500 | — | — |
| 2019-01-22 | $29.06 | $29.06 | 443,500 | — | — |
| 2019-01-18 | $28.93 | $28.93 | 368,125 | — | — |
| 2019-01-17 | $28.36 | $28.36 | 441,875 | — | — |
| 2019-01-16 | $27.90 | $27.90 | 430,250 | — | — |
| 2019-01-15 | $27.50 | $27.50 | 230,625 | — | — |
| 2019-01-14 | $27.76 | $27.76 | 301,875 | — | — |
| 2019-01-11 | $28.14 | $28.14 | 311,750 | — | — |
| 2019-01-10 | $27.62 | $27.62 | 384,375 | — | — |
| 2019-01-09 | $27.26 | $27.26 | 536,750 | — | — |
| 2019-01-08 | $27.33 | $27.33 | 725,625 | — | — |
| 2019-01-07 | $27.54 | $27.54 | 379,625 | — | — |
| 2019-01-04 | $26.44 | $26.44 | 451,375 | — | — |
| 2019-01-03 | $25.90 | $25.90 | 346,875 | — | — |
| 2019-01-02 | $25.36 | $25.36 | 411,250 | — | — |