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
- 2002-11-01 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 | $26.96 | $26.96 | 74,700 | — | — |
| 2019-12-30 | $27.10 | $27.10 | 61,600 | — | — |
| 2019-12-27 | $27.09 | $27.09 | 64,100 | — | — |
| 2019-12-26 | $27.46 | $27.46 | 29,200 | — | — |
| 2019-12-24 | $27.62 | $27.62 | 36,200 | — | — |
| 2019-12-23 | $27.34 | $27.34 | 71,500 | — | — |
| 2019-12-20 | $26.83 | $26.83 | 242,700 | — | — |
| 2019-12-19 | $27.10 | $27.10 | 142,300 | — | — |
| 2019-12-18 | $27.30 | $27.30 | 98,600 | — | — |
| 2019-12-17 | $27.09 | $27.09 | 125,400 | — | — |
| 2019-12-16 | $26.99 | $26.99 | 134,600 | — | — |
| 2019-12-13 | $26.96 | $26.96 | 63,400 | — | — |
| 2019-12-12 | $26.83 | $26.83 | 99,700 | — | — |
| 2019-12-11 | $26.38 | $26.38 | 97,300 | — | — |
| 2019-12-10 | $26.28 | $26.28 | 78,800 | — | — |
| 2019-12-09 | $26.24 | $26.24 | 97,400 | — | — |
| 2019-12-06 | $26.43 | $26.43 | 165,500 | — | — |
| 2019-12-05 | $25.97 | $25.97 | 95,600 | — | — |
| 2019-12-04 | $26.07 | $26.07 | 102,500 | — | — |
| 2019-12-03 | $25.73 | $25.73 | 342,400 | — | — |
| 2019-12-02 | $25.63 | $25.63 | 124,100 | — | — |
| 2019-11-29 | $25.92 | $25.92 | 64,800 | — | — |
| 2019-11-27 | $26.12 | $26.12 | 47,900 | — | — |
| 2019-11-26 | $26.11 | $26.11 | 62,500 | — | — |
| 2019-11-25 | $26.41 | $26.41 | 77,800 | — | — |
| 2019-11-22 | $25.75 | $25.75 | 73,500 | — | — |
| 2019-11-21 | $25.49 | $25.49 | 123,300 | — | — |
| 2019-11-20 | $25.63 | $25.63 | 86,400 | — | — |
| 2019-11-19 | $26.31 | $26.31 | 97,400 | — | — |
| 2019-11-18 | $26.12 | $26.12 | 91,100 | — | — |
| 2019-11-15 | $27.38 | $27.38 | 98,900 | — | — |
| 2019-11-14 | $27.39 | $27.39 | 188,700 | — | — |
| 2019-11-13 | $27.00 | $27.00 | 198,400 | — | — |
| 2019-11-12 | $27.10 | $27.10 | 183,900 | — | — |
| 2019-11-11 | $27.01 | $27.01 | 238,500 | — | — |
| 2019-11-08 | $26.80 | $26.80 | 245,100 | — | — |
| 2019-11-07 | $28.75 | $28.75 | 404,400 | — | — |
| 2019-11-06 | $27.00 | $27.00 | 99,300 | — | — |
| 2019-11-05 | $28.21 | $28.21 | 121,200 | — | — |
| 2019-11-04 | $27.98 | $27.98 | 104,400 | — | — |
| 2019-11-01 | $28.26 | $28.26 | 65,300 | — | — |
| 2019-10-31 | $27.22 | $27.22 | 158,100 | — | — |
| 2019-10-30 | $27.35 | $27.35 | 87,600 | — | — |
| 2019-10-29 | $28.27 | $28.27 | 64,400 | — | — |
| 2019-10-28 | $28.60 | $28.60 | 60,000 | — | — |
| 2019-10-25 | $27.79 | $27.79 | 61,200 | — | — |
| 2019-10-24 | $28.24 | $28.24 | 108,200 | — | — |
| 2019-10-23 | $27.53 | $27.53 | 55,900 | — | — |
| 2019-10-22 | $27.34 | $27.34 | 50,200 | — | — |
| 2019-10-21 | $27.93 | $27.93 | 54,700 | — | — |
| 2019-10-18 | $27.70 | $27.70 | 46,500 | — | — |
| 2019-10-17 | $28.54 | $28.54 | 61,000 | — | — |
| 2019-10-16 | $28.27 | $28.27 | 45,300 | — | — |
| 2019-10-15 | $28.63 | $28.63 | 69,100 | — | — |
| 2019-10-14 | $28.34 | $28.34 | 51,600 | — | — |
| 2019-10-11 | $28.96 | $28.96 | 71,200 | — | — |
| 2019-10-10 | $28.28 | $28.28 | 53,900 | — | — |
| 2019-10-09 | $28.18 | $28.18 | 44,700 | — | — |
| 2019-10-08 | $27.94 | $27.94 | 73,500 | — | — |
| 2019-10-07 | $29.01 | $29.01 | 57,700 | — | — |
| 2019-10-04 | $29.33 | $29.33 | 49,800 | — | — |
| 2019-10-03 | $28.85 | $28.85 | 69,900 | — | — |
| 2019-10-02 | $28.78 | $28.78 | 91,600 | — | — |
| 2019-10-01 | $29.08 | $29.08 | 89,200 | — | — |
| 2019-09-30 | $29.86 | $29.86 | 67,300 | — | — |
| 2019-09-27 | $29.68 | $29.68 | 66,600 | — | — |
| 2019-09-26 | $30.35 | $30.35 | 78,600 | — | — |
| 2019-09-25 | $30.91 | $30.91 | 150,300 | — | — |
| 2019-09-24 | $30.20 | $30.20 | 186,700 | — | — |
| 2019-09-23 | $31.33 | $31.33 | 94,600 | — | — |
| 2019-09-20 | $31.59 | $31.59 | 239,100 | — | — |
| 2019-09-19 | $32.04 | $32.04 | 97,100 | — | — |
| 2019-09-18 | $31.94 | $31.94 | 75,000 | — | — |
| 2019-09-17 | $32.27 | $32.27 | 53,200 | — | — |
| 2019-09-16 | $32.24 | $32.24 | 75,000 | — | — |
| 2019-09-13 | $32.82 | $32.82 | 90,100 | — | — |
| 2019-09-12 | $32.71 | $32.71 | 61,700 | — | — |
| 2019-09-11 | $32.48 | $32.48 | 76,900 | — | — |
| 2019-09-10 | $31.16 | $31.16 | 104,800 | — | — |
| 2019-09-09 | $31.31 | $31.31 | 88,300 | — | — |
| 2019-09-06 | $31.20 | $31.20 | 81,100 | — | — |
| 2019-09-05 | $31.16 | $31.16 | 144,800 | — | — |
| 2019-09-04 | $30.69 | $30.69 | 272,700 | — | — |
| 2019-09-03 | $30.43 | $30.43 | 133,100 | — | — |
| 2019-08-30 | $31.41 | $31.41 | 115,700 | — | — |
| 2019-08-29 | $30.65 | $30.65 | 49,200 | — | — |
| 2019-08-28 | $30.55 | $30.55 | 46,700 | — | — |
| 2019-08-27 | $30.33 | $30.33 | 95,600 | — | — |
| 2019-08-26 | $31.33 | $31.33 | 61,600 | — | — |
| 2019-08-23 | $31.23 | $31.23 | 128,900 | — | — |
| 2019-08-22 | $32.17 | $32.17 | 70,200 | — | — |
| 2019-08-21 | $32.51 | $32.51 | 173,500 | — | — |
| 2019-08-20 | $31.87 | $31.87 | 129,600 | — | — |
| 2019-08-19 | $32.14 | $32.14 | 107,100 | — | — |
| 2019-08-16 | $31.86 | $31.86 | 64,200 | — | — |
| 2019-08-15 | $30.89 | $30.89 | 119,600 | — | — |
| 2019-08-14 | $31.49 | $31.49 | 181,800 | — | — |
| 2019-08-13 | $32.06 | $32.06 | 131,900 | — | — |
| 2019-08-12 | $31.12 | $31.12 | 118,000 | — | — |
| 2019-08-09 | $30.41 | $30.41 | 172,300 | — | — |
| 2019-08-08 | $31.40 | $31.40 | 289,800 | — | — |
| 2019-08-07 | $26.85 | $26.85 | 84,100 | — | — |
| 2019-08-06 | $26.25 | $26.25 | 57,100 | — | — |
| 2019-08-05 | $25.57 | $25.57 | 80,200 | — | — |
| 2019-08-02 | $26.64 | $26.64 | 65,600 | — | — |
| 2019-08-01 | $27.09 | $27.09 | 89,200 | — | — |
| 2019-07-31 | $27.78 | $27.78 | 106,300 | — | — |
| 2019-07-30 | $28.18 | $28.18 | 61,300 | — | — |
| 2019-07-29 | $28.12 | $28.12 | 71,100 | — | — |
| 2019-07-26 | $28.14 | $28.14 | 122,300 | — | — |
| 2019-07-25 | $29.00 | $29.00 | 135,900 | — | — |
| 2019-07-24 | $29.18 | $29.18 | 216,200 | — | — |
| 2019-07-23 | $27.14 | $27.14 | 214,700 | — | — |
| 2019-07-22 | $25.59 | $25.59 | 62,800 | — | — |
| 2019-07-19 | $25.41 | $25.41 | 87,900 | — | — |
| 2019-07-18 | $25.29 | $25.29 | 79,300 | — | — |
| 2019-07-17 | $25.10 | $25.10 | 64,000 | — | — |
| 2019-07-16 | $25.28 | $25.28 | 53,700 | — | — |
| 2019-07-15 | $25.40 | $25.40 | 48,900 | — | — |
| 2019-07-12 | $25.29 | $25.29 | 64,700 | — | — |
| 2019-07-11 | $24.95 | $24.95 | 95,600 | — | — |
| 2019-07-10 | $25.14 | $25.14 | 144,100 | — | — |
| 2019-07-09 | $24.62 | $24.62 | 80,000 | — | — |
| 2019-07-08 | $24.23 | $24.23 | 139,800 | — | — |
| 2019-07-05 | $24.75 | $24.75 | 85,600 | — | — |
| 2019-07-03 | $24.80 | $24.80 | 90,300 | — | — |
| 2019-07-02 | $24.74 | $24.74 | 137,400 | — | — |
| 2019-07-01 | $24.65 | $24.65 | 85,100 | — | — |
| 2019-06-28 | $24.35 | $24.35 | 125,000 | — | — |
| 2019-06-27 | $24.16 | $24.16 | 104,900 | — | — |
| 2019-06-26 | $23.61 | $23.61 | 74,100 | — | — |
| 2019-06-25 | $23.39 | $23.39 | 81,900 | — | — |
| 2019-06-24 | $23.39 | $23.39 | 101,000 | — | — |
| 2019-06-21 | $23.67 | $23.67 | 177,100 | — | — |
| 2019-06-20 | $24.34 | $24.34 | 100,500 | — | — |
| 2019-06-19 | $23.87 | $23.87 | 105,000 | — | — |
| 2019-06-18 | $23.92 | $23.92 | 104,200 | — | — |
| 2019-06-17 | $23.14 | $23.14 | 88,300 | — | — |
| 2019-06-14 | $24.12 | $24.12 | 97,400 | — | — |
| 2019-06-13 | $24.52 | $24.52 | 139,400 | — | — |
| 2019-06-12 | $25.02 | $25.02 | 133,900 | — | — |
| 2019-06-11 | $24.05 | $24.05 | 74,400 | — | — |
| 2019-06-10 | $24.22 | $24.22 | 64,100 | — | — |
| 2019-06-07 | $23.70 | $23.70 | 57,600 | — | — |
| 2019-06-06 | $23.54 | $23.54 | 110,400 | — | — |
| 2019-06-05 | $23.90 | $23.90 | 143,100 | — | — |
| 2019-06-04 | $24.13 | $24.13 | 111,800 | — | — |
| 2019-06-03 | $23.02 | $23.02 | 253,700 | — | — |
| 2019-05-31 | $22.83 | $22.83 | 197,000 | — | — |
| 2019-05-30 | $22.15 | $22.15 | 53,200 | — | — |
| 2019-05-29 | $22.15 | $22.15 | 86,300 | — | — |
| 2019-05-28 | $21.91 | $21.91 | 64,900 | — | — |
| 2019-05-24 | $22.16 | $22.16 | 45,900 | — | — |
| 2019-05-23 | $22.12 | $22.12 | 86,300 | — | — |
| 2019-05-22 | $22.41 | $22.41 | 56,700 | — | — |
| 2019-05-21 | $22.50 | $22.50 | 112,200 | — | — |
| 2019-05-20 | $22.07 | $22.07 | 78,900 | — | — |
| 2019-05-17 | $22.45 | $22.45 | 96,100 | — | — |
| 2019-05-16 | $23.21 | $23.21 | 47,800 | — | — |
| 2019-05-15 | $23.70 | $23.70 | 79,000 | — | — |
| 2019-05-14 | $23.00 | $23.00 | 114,700 | — | — |
| 2019-05-13 | $22.70 | $22.70 | 131,900 | — | — |
| 2019-05-10 | $24.21 | $24.21 | 74,200 | — | — |
| 2019-05-09 | $24.34 | $24.34 | 82,700 | — | — |
| 2019-05-08 | $24.81 | $24.81 | 241,000 | — | — |
| 2019-05-07 | $24.35 | $24.35 | 206,800 | — | — |
| 2019-05-06 | $25.29 | $25.29 | 185,600 | — | — |
| 2019-05-03 | $25.30 | $25.30 | 464,300 | — | — |
| 2019-05-02 | $24.99 | $24.99 | 129,900 | — | — |
| 2019-05-01 | $24.90 | $24.90 | 171,600 | — | — |
| 2019-04-30 | $25.19 | $25.19 | 287,500 | — | — |
| 2019-04-29 | $24.69 | $24.69 | 84,000 | — | — |
| 2019-04-26 | $24.60 | $24.60 | 240,700 | — | — |
| 2019-04-25 | $24.12 | $24.12 | 103,000 | — | — |
| 2019-04-24 | $24.61 | $24.61 | 199,500 | — | — |
| 2019-04-23 | $24.01 | $24.01 | 101,500 | — | — |
| 2019-04-22 | $23.78 | $23.78 | 190,800 | — | — |
| 2019-04-18 | $23.30 | $23.30 | 328,400 | — | — |
| 2019-04-17 | $24.00 | $24.00 | 1,211,200 | — | — |
| 2019-04-16 | $27.78 | $27.78 | 223,400 | — | — |
| 2019-04-15 | $28.31 | $28.31 | 44,500 | — | — |
| 2019-04-12 | $28.78 | $28.78 | 48,800 | — | — |
| 2019-04-11 | $28.69 | $28.69 | 58,300 | — | — |
| 2019-04-10 | $28.50 | $28.50 | 80,000 | — | — |
| 2019-04-09 | $27.90 | $27.90 | 166,200 | — | — |
| 2019-04-08 | $28.87 | $28.87 | 245,000 | — | — |
| 2019-04-05 | $27.89 | $27.89 | 80,500 | — | — |
| 2019-04-04 | $27.86 | $27.86 | 62,700 | — | — |
| 2019-04-03 | $27.79 | $27.79 | 101,600 | — | — |
| 2019-04-02 | $27.41 | $27.41 | 52,900 | — | — |
| 2019-04-01 | $27.29 | $27.29 | 50,900 | — | — |
| 2019-03-29 | $26.96 | $26.96 | 84,100 | — | — |
| 2019-03-28 | $26.66 | $26.66 | 83,700 | — | — |
| 2019-03-27 | $26.18 | $26.18 | 35,900 | — | — |
| 2019-03-26 | $26.69 | $26.69 | 53,600 | — | — |
| 2019-03-25 | $26.38 | $26.38 | 57,400 | — | — |
| 2019-03-22 | $26.31 | $26.31 | 197,200 | — | — |
| 2019-03-21 | $27.73 | $27.73 | 75,200 | — | — |
| 2019-03-20 | $27.12 | $27.12 | 65,100 | — | — |
| 2019-03-19 | $27.72 | $27.72 | 87,900 | — | — |
| 2019-03-18 | $27.87 | $27.87 | 132,400 | — | — |
| 2019-03-15 | $28.52 | $28.52 | 198,100 | — | — |
| 2019-03-14 | $27.76 | $27.76 | 115,800 | — | — |
| 2019-03-13 | $27.83 | $27.83 | 84,300 | — | — |
| 2019-03-12 | $27.95 | $27.95 | 53,500 | — | — |
| 2019-03-11 | $28.08 | $28.08 | 59,400 | — | — |
| 2019-03-08 | $27.59 | $27.59 | 108,700 | — | — |
| 2019-03-07 | $27.33 | $27.33 | 82,300 | — | — |
| 2019-03-06 | $27.52 | $27.52 | 122,400 | — | — |
| 2019-03-05 | $28.21 | $28.21 | 107,400 | — | — |
| 2019-03-04 | $28.12 | $28.12 | 109,600 | — | — |
| 2019-03-01 | $28.29 | $28.29 | 92,000 | — | — |
| 2019-02-28 | $27.82 | $27.82 | 88,300 | — | — |
| 2019-02-27 | $27.95 | $27.95 | 132,300 | — | — |
| 2019-02-26 | $28.50 | $28.50 | 117,700 | — | — |
| 2019-02-25 | $29.25 | $29.25 | 84,200 | — | — |
| 2019-02-22 | $29.22 | $29.22 | 109,600 | — | — |
| 2019-02-21 | $28.70 | $28.70 | 114,600 | — | — |
| 2019-02-20 | $28.63 | $28.63 | 180,300 | — | — |
| 2019-02-19 | $28.57 | $28.57 | 145,700 | — | — |
| 2019-02-15 | $28.93 | $28.93 | 176,700 | — | — |
| 2019-02-14 | $27.66 | $27.66 | 169,100 | — | — |
| 2019-02-13 | $28.59 | $28.59 | 423,500 | — | — |
| 2019-02-12 | $31.07 | $31.07 | 180,100 | — | — |
| 2019-02-11 | $29.76 | $29.76 | 68,800 | — | — |
| 2019-02-08 | $29.39 | $29.39 | 100,200 | — | — |
| 2019-02-07 | $29.47 | $29.47 | 143,000 | — | — |
| 2019-02-06 | $29.99 | $29.99 | 115,800 | — | — |
| 2019-02-05 | $29.14 | $29.14 | 100,600 | — | — |
| 2019-02-04 | $28.60 | $28.60 | 85,600 | — | — |
| 2019-02-01 | $28.36 | $28.36 | 139,500 | — | — |
| 2019-01-31 | $28.44 | $28.44 | 68,200 | — | — |
| 2019-01-30 | $28.30 | $28.30 | 103,000 | — | — |
| 2019-01-29 | $27.71 | $27.71 | 99,400 | — | — |
| 2019-01-28 | $28.09 | $28.09 | 103,500 | — | — |
| 2019-01-25 | $27.94 | $27.94 | 107,900 | — | — |
| 2019-01-24 | $26.90 | $26.90 | 109,200 | — | — |
| 2019-01-23 | $25.70 | $25.70 | 105,700 | — | — |
| 2019-01-22 | $26.05 | $26.05 | 167,400 | — | — |
| 2019-01-18 | $26.74 | $26.74 | 165,000 | — | — |
| 2019-01-17 | $26.02 | $26.02 | 155,700 | — | — |
| 2019-01-16 | $25.55 | $25.55 | 281,700 | — | — |
| 2019-01-15 | $25.38 | $25.38 | 251,000 | — | — |
| 2019-01-14 | $23.16 | $23.16 | 125,300 | — | — |
| 2019-01-11 | $23.93 | $23.93 | 118,900 | — | — |
| 2019-01-10 | $24.15 | $24.15 | 130,800 | — | — |
| 2019-01-09 | $23.48 | $23.48 | 368,900 | — | — |
| 2019-01-08 | $23.27 | $23.27 | 345,000 | — | — |
| 2019-01-07 | $22.79 | $22.79 | 327,500 | — | — |
| 2019-01-04 | $22.36 | $22.36 | 117,200 | — | — |
| 2019-01-03 | $21.53 | $21.53 | 215,800 | — | — |
| 2019-01-02 | $22.42 | $22.42 | 162,700 | — | — |