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
- 2009-08-14 to 2026-08-28
- 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 | $23.40 | $23.40 | 7,285 | — | — |
| 2019-12-30 | $23.20 | $23.20 | 6,130 | — | — |
| 2019-12-27 | $23.40 | $23.40 | 5,425 | — | — |
| 2019-12-26 | $23.60 | $23.60 | 5,295 | — | — |
| 2019-12-24 | $23.60 | $23.60 | 1,180 | — | — |
| 2019-12-23 | $23.60 | $23.60 | 3,650 | — | — |
| 2019-12-20 | $23.80 | $23.80 | 1,875 | — | — |
| 2019-12-19 | $24.80 | $24.80 | 1,785 | — | — |
| 2019-12-18 | $24.20 | $24.20 | 8,935 | — | — |
| 2019-12-17 | $23.80 | $23.80 | 3,070 | — | — |
| 2019-12-16 | $24.00 | $24.00 | 3,100 | — | — |
| 2019-12-13 | $24.60 | $24.60 | 14,740 | — | — |
| 2019-12-12 | $23.80 | $23.80 | 11,320 | — | — |
| 2019-12-11 | $23.60 | $23.60 | 605 | — | — |
| 2019-12-10 | $23.40 | $23.40 | 1,575 | — | — |
| 2019-12-09 | $23.60 | $23.60 | 725 | — | — |
| 2019-12-06 | $24.00 | $24.00 | 1,810 | — | — |
| 2019-12-05 | $24.60 | $24.60 | 3,490 | — | — |
| 2019-12-04 | $24.80 | $24.80 | 1,350 | — | — |
| 2019-12-03 | $24.40 | $24.40 | 2,040 | — | — |
| 2019-12-02 | $23.60 | $23.60 | 2,375 | — | — |
| 2019-11-29 | $23.40 | $23.40 | 1,770 | — | — |
| 2019-11-27 | $23.60 | $23.60 | 1,935 | — | — |
| 2019-11-26 | $23.60 | $23.60 | 3,445 | — | — |
| 2019-11-25 | $23.40 | $23.40 | 5,020 | — | — |
| 2019-11-22 | $23.60 | $23.60 | 1,015 | — | — |
| 2019-11-21 | $24.00 | $24.00 | 1,975 | — | — |
| 2019-11-20 | $24.40 | $24.40 | 2,510 | — | — |
| 2019-11-19 | $25.00 | $25.00 | 1,115 | — | — |
| 2019-11-18 | $24.80 | $24.80 | 1,785 | — | — |
| 2019-11-15 | $24.40 | $24.40 | 3,275 | — | — |
| 2019-11-14 | $25.40 | $25.40 | 2,555 | — | — |
| 2019-11-13 | $26.40 | $26.40 | 2,665 | — | — |
| 2019-11-12 | $26.40 | $26.40 | 3,790 | — | — |
| 2019-11-11 | $27.00 | $27.00 | 2,305 | — | — |
| 2019-11-08 | $26.40 | $26.40 | 3,150 | — | — |
| 2019-11-07 | $26.80 | $26.80 | 6,710 | — | — |
| 2019-11-06 | $26.20 | $26.20 | 5,030 | — | — |
| 2019-11-05 | $26.60 | $26.60 | 9,300 | — | — |
| 2019-11-04 | $28.00 | $28.00 | 4,740 | — | — |
| 2019-11-01 | $29.20 | $29.20 | 8,265 | — | — |
| 2019-10-31 | $27.00 | $27.00 | 15,705 | — | — |
| 2019-10-30 | $29.00 | $29.00 | 17,485 | — | — |
| 2019-10-29 | $25.40 | $25.40 | 43,355 | — | — |
| 2019-10-28 | $31.20 | $31.20 | 333,900 | — | — |
| 2019-10-25 | $27.80 | $27.80 | 39,150 | — | — |
| 2019-10-24 | $24.00 | $24.00 | 1,460 | — | — |
| 2019-10-23 | $24.60 | $24.60 | 965 | — | — |
| 2019-10-22 | $24.80 | $24.80 | 495 | — | — |
| 2019-10-21 | $24.80 | $24.80 | 500 | — | — |
| 2019-10-18 | $24.60 | $24.60 | 835 | — | — |
| 2019-10-17 | $24.60 | $24.60 | 1,590 | — | — |
| 2019-10-16 | $24.40 | $24.40 | 455 | — | — |
| 2019-10-15 | $24.80 | $24.80 | 1,890 | — | — |
| 2019-10-14 | $24.80 | $24.80 | 1,400 | — | — |
| 2019-10-11 | $25.00 | $25.00 | 675 | — | — |
| 2019-10-10 | $24.80 | $24.80 | 905 | — | — |
| 2019-10-09 | $25.00 | $25.00 | 830 | — | — |
| 2019-10-08 | $25.40 | $25.40 | 265 | — | — |
| 2019-10-07 | $25.80 | $25.80 | 1,015 | — | — |
| 2019-10-04 | $25.20 | $25.20 | 1,550 | — | — |
| 2019-10-03 | $25.00 | $25.00 | 665 | — | — |
| 2019-10-02 | $25.20 | $25.20 | 1,035 | — | — |
| 2019-10-01 | $25.40 | $25.40 | 1,155 | — | — |
| 2019-09-30 | $26.00 | $26.00 | 910 | — | — |
| 2019-09-27 | $26.00 | $26.00 | 940 | — | — |
| 2019-09-26 | $25.80 | $25.80 | 1,560 | — | — |
| 2019-09-25 | $25.60 | $25.60 | 180 | — | — |
| 2019-09-24 | $25.80 | $25.80 | 810 | — | — |
| 2019-09-23 | $26.20 | $26.20 | 680 | — | — |
| 2019-09-20 | $26.20 | $26.20 | 500 | — | — |
| 2019-09-19 | $26.40 | $26.40 | 250 | — | — |
| 2019-09-18 | $26.20 | $26.20 | 1,040 | — | — |
| 2019-09-17 | $26.20 | $26.20 | 1,505 | — | — |
| 2019-09-16 | $26.60 | $26.60 | 1,330 | — | — |
| 2019-09-13 | $26.60 | $26.60 | 600 | — | — |
| 2019-09-12 | $27.00 | $27.00 | 680 | — | — |
| 2019-09-11 | $26.60 | $26.60 | 980 | — | — |
| 2019-09-10 | $26.60 | $26.60 | 1,525 | — | — |
| 2019-09-09 | $26.60 | $26.60 | 1,780 | — | — |
| 2019-09-06 | $27.00 | $27.00 | 890 | — | — |
| 2019-09-05 | $27.40 | $27.40 | 1,040 | — | — |
| 2019-09-04 | $27.20 | $27.20 | 210 | — | — |
| 2019-09-03 | $27.40 | $27.40 | 470 | — | — |
| 2019-08-30 | $26.80 | $26.80 | 520 | — | — |
| 2019-08-29 | $26.80 | $26.80 | 905 | — | — |
| 2019-08-28 | $27.40 | $27.40 | 1,655 | — | — |
| 2019-08-27 | $27.00 | $27.00 | 1,770 | — | — |
| 2019-08-26 | $26.80 | $26.80 | 2,680 | — | — |
| 2019-08-23 | $28.00 | $28.00 | 1,915 | — | — |
| 2019-08-22 | $28.60 | $28.60 | 460 | — | — |
| 2019-08-21 | $28.60 | $28.60 | 2,190 | — | — |
| 2019-08-20 | $27.60 | $27.60 | 5,900 | — | — |
| 2019-08-19 | $29.60 | $29.60 | 8,170 | — | — |
| 2019-08-16 | $27.40 | $27.40 | 1,045 | — | — |
| 2019-08-15 | $26.40 | $26.40 | 1,095 | — | — |
| 2019-08-14 | $27.00 | $27.00 | 2,080 | — | — |
| 2019-08-13 | $25.60 | $25.60 | 3,055 | — | — |
| 2019-08-12 | $26.80 | $26.80 | 1,020 | — | — |
| 2019-08-09 | $26.00 | $26.00 | 1,230 | — | — |
| 2019-08-08 | $25.80 | $25.80 | 570 | — | — |
| 2019-08-07 | $25.80 | $25.80 | 570 | — | — |
| 2019-08-06 | $25.80 | $25.80 | 1,110 | — | — |
| 2019-08-05 | $25.40 | $25.40 | 1,045 | — | — |
| 2019-08-02 | $26.60 | $26.60 | 1,700 | — | — |
| 2019-08-01 | $27.60 | $27.60 | 1,620 | — | — |
| 2019-07-31 | $27.80 | $27.80 | 980 | — | — |
| 2019-07-30 | $27.40 | $27.40 | 985 | — | — |
| 2019-07-29 | $28.00 | $28.00 | 1,245 | — | — |
| 2019-07-26 | $27.60 | $27.60 | 1,235 | — | — |
| 2019-07-25 | $27.60 | $27.60 | 1,585 | — | — |
| 2019-07-24 | $26.80 | $26.80 | 1,165 | — | — |
| 2019-07-23 | $27.40 | $27.40 | 1,495 | — | — |
| 2019-07-22 | $27.00 | $27.00 | 1,180 | — | — |
| 2019-07-19 | $25.60 | $25.60 | 1,005 | — | — |
| 2019-07-18 | $27.00 | $27.00 | 2,835 | — | — |
| 2019-07-17 | $27.60 | $27.60 | 2,630 | — | — |
| 2019-07-16 | $27.60 | $27.60 | 3,225 | — | — |
| 2019-07-15 | $27.80 | $27.80 | 2,385 | — | — |
| 2019-07-12 | $27.60 | $27.60 | 750 | — | — |
| 2019-07-11 | $27.00 | $27.00 | 1,970 | — | — |
| 2019-07-10 | $27.80 | $27.80 | 5,560 | — | — |
| 2019-07-09 | $27.00 | $27.00 | 565 | — | — |
| 2019-07-08 | $27.20 | $27.20 | 2,585 | — | — |
| 2019-07-05 | $28.00 | $28.00 | 805 | — | — |
| 2019-07-03 | $27.80 | $27.80 | 1,655 | — | — |
| 2019-07-02 | $28.20 | $28.20 | 1,980 | — | — |
| 2019-07-01 | $28.20 | $28.20 | 3,230 | — | — |
| 2019-06-28 | $27.00 | $27.00 | 1,615 | — | — |
| 2019-06-27 | $26.40 | $26.40 | 3,935 | — | — |
| 2019-06-26 | $28.80 | $28.80 | 3,110 | — | — |
| 2019-06-25 | $27.40 | $27.40 | 1,175 | — | — |
| 2019-06-24 | $28.40 | $28.40 | 1,415 | — | — |
| 2019-06-21 | $28.20 | $28.20 | 3,045 | — | — |
| 2019-06-20 | $28.40 | $28.40 | 2,615 | — | — |
| 2019-06-19 | $30.00 | $30.00 | 3,955 | — | — |
| 2019-06-18 | $29.60 | $29.60 | 8,875 | — | — |
| 2019-06-17 | $27.80 | $27.80 | 1,430 | — | — |
| 2019-06-14 | $27.60 | $27.60 | 2,005 | — | — |
| 2019-06-13 | $27.00 | $27.00 | 1,535 | — | — |
| 2019-06-12 | $26.80 | $26.80 | 1,445 | — | — |
| 2019-06-11 | $26.60 | $26.60 | 4,595 | — | — |
| 2019-06-10 | $25.20 | $25.20 | 2,040 | — | — |
| 2019-06-07 | $25.20 | $25.20 | 3,550 | — | — |
| 2019-06-06 | $25.80 | $25.80 | 2,595 | — | — |
| 2019-06-05 | $23.80 | $23.80 | 1,380 | — | — |
| 2019-06-04 | $24.60 | $24.60 | 3,860 | — | — |
| 2019-06-03 | $25.00 | $25.00 | 2,205 | — | — |
| 2019-05-31 | $24.00 | $24.00 | 850 | — | — |
| 2019-05-30 | $23.80 | $23.80 | 2,490 | — | — |
| 2019-05-29 | $23.20 | $23.20 | 3,955 | — | — |
| 2019-05-28 | $25.00 | $25.00 | 585 | — | — |
| 2019-05-24 | $24.80 | $24.80 | 2,235 | — | — |
| 2019-05-23 | $24.40 | $24.40 | 3,930 | — | — |
| 2019-05-22 | $26.00 | $26.00 | 3,760 | — | — |
| 2019-05-21 | $25.20 | $25.20 | 4,930 | — | — |
| 2019-05-20 | $25.40 | $25.40 | 2,175 | — | — |
| 2019-05-17 | $26.00 | $26.00 | 6,380 | — | — |
| 2019-05-16 | $26.80 | $26.80 | 2,985 | — | — |
| 2019-05-15 | $27.40 | $27.40 | 5,830 | — | — |
| 2019-05-14 | $28.40 | $28.40 | 1,795 | — | — |
| 2019-05-13 | $27.40 | $27.40 | 11,540 | — | — |
| 2019-05-10 | $28.40 | $28.40 | 4,735 | — | — |
| 2019-05-09 | $29.60 | $29.60 | 5,090 | — | — |
| 2019-05-08 | $30.00 | $30.00 | 1,700 | — | — |
| 2019-05-07 | $29.20 | $29.20 | 2,930 | — | — |
| 2019-05-06 | $29.60 | $29.60 | 3,785 | — | — |
| 2019-05-03 | $29.00 | $29.00 | 3,870 | — | — |
| 2019-05-02 | $28.40 | $28.40 | 4,840 | — | — |
| 2019-05-01 | $29.20 | $29.20 | 6,945 | — | — |
| 2019-04-30 | $29.80 | $29.80 | 2,275 | — | — |
| 2019-04-29 | $30.60 | $30.60 | 4,210 | — | — |
| 2019-04-26 | $31.20 | $31.20 | 10,075 | — | — |
| 2019-04-25 | $30.20 | $30.20 | 7,085 | — | — |
| 2019-04-24 | $30.20 | $30.20 | 5,570 | — | — |
| 2019-04-23 | $29.40 | $29.40 | 15,190 | — | — |
| 2019-04-22 | $31.60 | $31.60 | 7,975 | — | — |
| 2019-04-18 | $30.80 | $30.80 | 15,040 | — | — |
| 2019-04-17 | $32.00 | $32.00 | 35,410 | — | — |
| 2019-04-16 | $29.20 | $29.20 | 107,490 | — | — |
| 2019-04-15 | $43.80 | $43.80 | 28,025 | — | — |
| 2019-04-12 | $42.00 | $42.00 | 20,610 | — | — |
| 2019-04-11 | $44.20 | $44.20 | 18,340 | — | — |
| 2019-04-10 | $45.60 | $45.60 | 30,705 | — | — |
| 2019-04-09 | $44.20 | $44.20 | 22,495 | — | — |
| 2019-04-08 | $45.80 | $45.80 | 30,550 | — | — |
| 2019-04-05 | $45.40 | $45.40 | 408,660 | — | — |
| 2019-04-04 | $42.40 | $42.40 | 71,220 | — | — |
| 2019-04-03 | $41.20 | $41.20 | 34,425 | — | — |
| 2019-04-02 | $39.40 | $39.40 | 18,660 | — | — |
| 2019-04-01 | $39.80 | $39.80 | 19,695 | — | — |
| 2019-03-29 | $39.00 | $39.00 | 37,895 | — | — |
| 2019-03-28 | $37.20 | $37.20 | 16,975 | — | — |
| 2019-03-27 | $36.20 | $36.20 | 11,950 | — | — |
| 2019-03-26 | $35.40 | $35.40 | 34,805 | — | — |
| 2019-03-25 | $37.80 | $37.80 | 15,005 | — | — |
| 2019-03-22 | $36.40 | $36.40 | 9,175 | — | — |
| 2019-03-21 | $36.40 | $36.40 | 7,420 | — | — |
| 2019-03-20 | $34.60 | $34.60 | 1,755 | — | — |
| 2019-03-19 | $35.00 | $35.00 | 3,500 | — | — |
| 2019-03-18 | $34.80 | $34.80 | 13,480 | — | — |
| 2019-03-15 | $32.00 | $32.00 | 1,390 | — | — |
| 2019-03-14 | $33.60 | $33.60 | 2,335 | — | — |
| 2019-03-13 | $32.80 | $32.80 | 3,545 | — | — |
| 2019-03-12 | $33.20 | $33.20 | 3,260 | — | — |
| 2019-03-11 | $32.80 | $32.80 | 1,990 | — | — |
| 2019-03-08 | $32.80 | $32.80 | 4,825 | — | — |
| 2019-03-07 | $34.00 | $34.00 | 11,270 | — | — |
| 2019-03-06 | $35.20 | $35.20 | 27,835 | — | — |
| 2019-03-05 | $36.80 | $36.80 | 57,680 | — | — |
| 2019-03-04 | $34.60 | $34.60 | 29,250 | — | — |
| 2019-03-01 | $35.00 | $35.00 | 29,205 | — | — |
| 2019-02-28 | $35.20 | $35.20 | 12,630 | — | — |
| 2019-02-27 | $34.80 | $34.80 | 16,815 | — | — |
| 2019-02-26 | $33.40 | $33.40 | 19,835 | — | — |
| 2019-02-25 | $32.80 | $32.80 | 25,585 | — | — |
| 2019-02-22 | $30.00 | $30.00 | 13,610 | — | — |
| 2019-02-21 | $30.20 | $30.20 | 30,685 | — | — |
| 2019-02-20 | $33.80 | $33.80 | 13,150 | — | — |
| 2019-02-19 | $32.80 | $32.80 | 28,845 | — | — |
| 2019-02-15 | $33.60 | $33.60 | 4,250 | — | — |
| 2019-02-14 | $34.60 | $34.60 | 10,480 | — | — |
| 2019-02-13 | $34.20 | $34.20 | 19,420 | — | — |
| 2019-02-12 | $33.40 | $33.40 | 16,985 | — | — |
| 2019-02-11 | $34.60 | $34.60 | 10,285 | — | — |
| 2019-02-08 | $33.20 | $33.20 | 3,885 | — | — |
| 2019-02-07 | $34.40 | $34.40 | 5,460 | — | — |
| 2019-02-06 | $37.00 | $37.00 | 14,720 | — | — |
| 2019-02-05 | $35.20 | $35.20 | 14,965 | — | — |
| 2019-02-04 | $34.20 | $34.20 | 3,275 | — | — |
| 2019-02-01 | $34.20 | $34.20 | 5,315 | — | — |
| 2019-01-31 | $33.20 | $33.20 | 11,500 | — | — |
| 2019-01-30 | $30.00 | $30.00 | 11,595 | — | — |
| 2019-01-29 | $30.40 | $30.40 | 8,405 | — | — |
| 2019-01-28 | $31.80 | $31.80 | 3,770 | — | — |
| 2019-01-25 | $32.40 | $32.40 | 2,905 | — | — |
| 2019-01-24 | $33.00 | $33.00 | 6,525 | — | — |
| 2019-01-23 | $32.00 | $32.00 | 5,190 | — | — |
| 2019-01-22 | $32.40 | $32.40 | 4,375 | — | — |
| 2019-01-18 | $33.20 | $33.20 | 13,820 | — | — |
| 2019-01-17 | $34.00 | $34.00 | 24,000 | — | — |
| 2019-01-16 | $33.40 | $33.40 | 6,810 | — | — |
| 2019-01-15 | $36.20 | $36.20 | 12,965 | — | — |
| 2019-01-14 | $36.60 | $36.60 | 15,950 | — | — |
| 2019-01-11 | $35.00 | $35.00 | 11,450 | — | — |
| 2019-01-10 | $33.60 | $33.60 | 4,655 | — | — |
| 2019-01-09 | $34.80 | $34.80 | 5,880 | — | — |
| 2019-01-08 | $34.80 | $34.80 | 18,140 | — | — |
| 2019-01-07 | $35.40 | $35.40 | 29,300 | — | — |
| 2019-01-04 | $29.00 | $29.00 | 11,400 | — | — |
| 2019-01-03 | $25.80 | $25.80 | 3,315 | — | — |
| 2019-01-02 | $26.40 | $26.40 | 11,280 | — | — |