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
- 2018-07-18 to 2026-08-31
- 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 | $25.09 | $25.09 | 120,300 | — | — |
| 2019-12-30 | $23.71 | $23.71 | 35,100 | — | — |
| 2019-12-27 | $24.00 | $24.00 | 51,700 | — | — |
| 2019-12-26 | $23.83 | $23.83 | 43,300 | — | — |
| 2019-12-24 | $23.39 | $23.39 | 18,900 | — | — |
| 2019-12-23 | $22.69 | $22.69 | 70,200 | — | — |
| 2019-12-20 | $21.91 | $21.91 | 389,600 | — | — |
| 2019-12-19 | $21.46 | $21.46 | 79,700 | — | — |
| 2019-12-18 | $21.83 | $21.83 | 66,500 | — | — |
| 2019-12-17 | $21.65 | $21.65 | 43,700 | — | — |
| 2019-12-16 | $22.55 | $22.55 | 75,600 | — | — |
| 2019-12-13 | $21.82 | $21.82 | 118,400 | — | — |
| 2019-12-12 | $21.82 | $21.82 | 54,300 | — | — |
| 2019-12-11 | $21.86 | $21.86 | 32,400 | — | — |
| 2019-12-10 | $21.39 | $21.39 | 103,000 | — | — |
| 2019-12-09 | $20.34 | $20.34 | 25,900 | — | — |
| 2019-12-06 | $20.37 | $20.37 | 99,400 | — | — |
| 2019-12-05 | $20.04 | $20.04 | 22,000 | — | — |
| 2019-12-04 | $19.40 | $19.40 | 54,400 | — | — |
| 2019-12-03 | $19.06 | $19.06 | 50,500 | — | — |
| 2019-12-02 | $19.35 | $19.35 | 40,800 | — | — |
| 2019-11-29 | $19.56 | $19.56 | 34,900 | — | — |
| 2019-11-27 | $19.57 | $19.57 | 34,100 | — | — |
| 2019-11-26 | $18.80 | $18.80 | 59,300 | — | — |
| 2019-11-25 | $19.03 | $19.03 | 51,200 | — | — |
| 2019-11-22 | $18.65 | $18.65 | 29,700 | — | — |
| 2019-11-21 | $19.33 | $19.33 | 37,900 | — | — |
| 2019-11-20 | $19.43 | $19.43 | 111,500 | — | — |
| 2019-11-19 | $18.55 | $18.55 | 31,400 | — | — |
| 2019-11-18 | $18.15 | $18.15 | 66,200 | — | — |
| 2019-11-15 | $18.56 | $18.56 | 25,900 | — | — |
| 2019-11-14 | $18.37 | $18.37 | 30,700 | — | — |
| 2019-11-13 | $19.18 | $19.18 | 73,900 | — | — |
| 2019-11-12 | $18.91 | $18.91 | 21,600 | — | — |
| 2019-11-11 | $19.26 | $19.26 | 27,100 | — | — |
| 2019-11-08 | $19.23 | $19.23 | 37,900 | — | — |
| 2019-11-07 | $19.14 | $19.14 | 36,700 | — | — |
| 2019-11-06 | $19.00 | $19.00 | 36,200 | — | — |
| 2019-11-05 | $18.78 | $18.78 | 30,500 | — | — |
| 2019-11-04 | $18.69 | $18.69 | 30,300 | — | — |
| 2019-11-01 | $18.59 | $18.59 | 48,300 | — | — |
| 2019-10-31 | $17.61 | $17.61 | 25,600 | — | — |
| 2019-10-30 | $18.01 | $18.01 | 13,200 | — | — |
| 2019-10-29 | $17.36 | $17.36 | 28,600 | — | — |
| 2019-10-28 | $17.36 | $17.36 | 33,400 | — | — |
| 2019-10-25 | $17.14 | $17.14 | 12,000 | — | — |
| 2019-10-24 | $17.24 | $17.24 | 13,000 | — | — |
| 2019-10-23 | $16.94 | $16.94 | 45,500 | — | — |
| 2019-10-22 | $16.37 | $16.37 | 40,800 | — | — |
| 2019-10-21 | $16.09 | $16.09 | 49,600 | — | — |
| 2019-10-18 | $16.42 | $16.42 | 44,000 | — | — |
| 2019-10-17 | $16.71 | $16.71 | 22,000 | — | — |
| 2019-10-16 | $16.76 | $16.76 | 38,400 | — | — |
| 2019-10-15 | $16.76 | $16.76 | 38,100 | — | — |
| 2019-10-14 | $16.62 | $16.62 | 23,100 | — | — |
| 2019-10-11 | $16.48 | $16.48 | 27,300 | — | — |
| 2019-10-10 | $16.53 | $16.53 | 40,100 | — | — |
| 2019-10-09 | $15.90 | $15.90 | 23,300 | — | — |
| 2019-10-08 | $16.08 | $16.08 | 36,000 | — | — |
| 2019-10-07 | $16.16 | $16.16 | 76,200 | — | — |
| 2019-10-04 | $16.59 | $16.59 | 39,500 | — | — |
| 2019-10-03 | $15.70 | $15.70 | 76,700 | — | — |
| 2019-10-02 | $16.00 | $16.00 | 66,700 | — | — |
| 2019-10-01 | $15.24 | $15.24 | 121,800 | — | — |
| 2019-09-30 | $15.04 | $15.04 | 54,400 | — | — |
| 2019-09-27 | $15.13 | $15.13 | 84,400 | — | — |
| 2019-09-26 | $14.91 | $14.91 | 37,000 | — | — |
| 2019-09-25 | $15.98 | $15.98 | 47,600 | — | — |
| 2019-09-24 | $15.03 | $15.03 | 62,600 | — | — |
| 2019-09-23 | $15.92 | $15.92 | 37,400 | — | — |
| 2019-09-20 | $16.27 | $16.27 | 120,000 | — | — |
| 2019-09-19 | $16.72 | $16.72 | 98,700 | — | — |
| 2019-09-18 | $17.17 | $17.17 | 70,900 | — | — |
| 2019-09-17 | $17.68 | $17.68 | 43,800 | — | — |
| 2019-09-16 | $17.94 | $17.94 | 64,100 | — | — |
| 2019-09-13 | $17.05 | $17.05 | 134,900 | — | — |
| 2019-09-12 | $17.33 | $17.33 | 108,100 | — | — |
| 2019-09-11 | $17.60 | $17.60 | 134,600 | — | — |
| 2019-09-10 | $16.93 | $16.93 | 112,200 | — | — |
| 2019-09-09 | $17.08 | $17.08 | 97,100 | — | — |
| 2019-09-06 | $16.54 | $16.54 | 87,700 | — | — |
| 2019-09-05 | $16.00 | $16.00 | 114,700 | — | — |
| 2019-09-04 | $15.96 | $15.96 | 37,700 | — | — |
| 2019-09-03 | $15.89 | $15.89 | 221,300 | — | — |
| 2019-08-30 | $15.86 | $15.86 | 35,100 | — | — |
| 2019-08-29 | $16.13 | $16.13 | 144,200 | — | — |
| 2019-08-28 | $16.27 | $16.27 | 59,600 | — | — |
| 2019-08-27 | $16.11 | $16.11 | 46,500 | — | — |
| 2019-08-26 | $17.07 | $17.07 | 33,200 | — | — |
| 2019-08-23 | $16.90 | $16.90 | 24,200 | — | — |
| 2019-08-22 | $17.74 | $17.74 | 28,800 | — | — |
| 2019-08-21 | $18.40 | $18.40 | 35,900 | — | — |
| 2019-08-20 | $18.87 | $18.87 | 27,300 | — | — |
| 2019-08-19 | $19.00 | $19.00 | 36,600 | — | — |
| 2019-08-16 | $18.73 | $18.73 | 46,900 | — | — |
| 2019-08-15 | $18.06 | $18.06 | 37,700 | — | — |
| 2019-08-14 | $18.00 | $18.00 | 102,400 | — | — |
| 2019-08-13 | $19.40 | $19.40 | 41,400 | — | — |
| 2019-08-12 | $18.85 | $18.85 | 84,800 | — | — |
| 2019-08-09 | $19.00 | $19.00 | 24,000 | — | — |
| 2019-08-08 | $19.13 | $19.13 | 52,800 | — | — |
| 2019-08-07 | $18.13 | $18.13 | 60,600 | — | — |
| 2019-08-06 | $18.52 | $18.52 | 101,700 | — | — |
| 2019-08-05 | $17.46 | $17.46 | 36,800 | — | — |
| 2019-08-02 | $18.61 | $18.61 | 58,700 | — | — |
| 2019-08-01 | $20.08 | $20.08 | 38,700 | — | — |
| 2019-07-31 | $20.28 | $20.28 | 43,700 | — | — |
| 2019-07-30 | $20.86 | $20.86 | 34,500 | — | — |
| 2019-07-29 | $20.77 | $20.77 | 116,600 | — | — |
| 2019-07-26 | $22.03 | $22.03 | 59,800 | — | — |
| 2019-07-25 | $22.33 | $22.33 | 155,500 | — | — |
| 2019-07-24 | $24.31 | $24.31 | 190,600 | — | — |
| 2019-07-23 | $23.11 | $23.11 | 85,200 | — | — |
| 2019-07-22 | $23.71 | $23.71 | 40,900 | — | — |
| 2019-07-19 | $23.76 | $23.76 | 33,400 | — | — |
| 2019-07-18 | $24.00 | $24.00 | 40,000 | — | — |
| 2019-07-17 | $24.93 | $24.93 | 47,900 | — | — |
| 2019-07-16 | $24.59 | $24.59 | 21,500 | — | — |
| 2019-07-15 | $24.15 | $24.15 | 27,000 | — | — |
| 2019-07-12 | $24.08 | $24.08 | 114,900 | — | — |
| 2019-07-11 | $24.28 | $24.28 | 45,100 | — | — |
| 2019-07-10 | $24.72 | $24.72 | 54,300 | — | — |
| 2019-07-09 | $24.64 | $24.64 | 41,100 | — | — |
| 2019-07-08 | $24.29 | $24.29 | 69,300 | — | — |
| 2019-07-05 | $24.85 | $24.85 | 36,300 | — | — |
| 2019-07-03 | $24.70 | $24.70 | 27,600 | — | — |
| 2019-07-02 | $24.63 | $24.63 | 44,400 | — | — |
| 2019-07-01 | $25.01 | $25.01 | 45,700 | — | — |
| 2019-06-28 | $25.00 | $25.00 | 490,400 | — | — |
| 2019-06-27 | $24.72 | $24.72 | 132,100 | — | — |
| 2019-06-26 | $24.82 | $24.82 | 23,500 | — | — |
| 2019-06-25 | $24.67 | $24.67 | 23,600 | — | — |
| 2019-06-24 | $23.74 | $23.74 | 51,500 | — | — |
| 2019-06-21 | $23.24 | $23.24 | 301,200 | — | — |
| 2019-06-20 | $23.44 | $23.44 | 35,300 | — | — |
| 2019-06-19 | $23.19 | $23.19 | 29,800 | — | — |
| 2019-06-18 | $23.25 | $23.25 | 29,800 | — | — |
| 2019-06-17 | $22.77 | $22.77 | 56,200 | — | — |
| 2019-06-14 | $21.59 | $21.59 | 48,100 | — | — |
| 2019-06-13 | $21.48 | $21.48 | 37,300 | — | — |
| 2019-06-12 | $22.66 | $22.66 | 62,400 | — | — |
| 2019-06-11 | $22.26 | $22.26 | 88,500 | — | — |
| 2019-06-10 | $26.27 | $26.27 | 105,300 | — | — |
| 2019-06-07 | $27.42 | $27.42 | 102,600 | — | — |
| 2019-06-06 | $27.71 | $27.71 | 58,700 | — | — |
| 2019-06-05 | $26.40 | $26.40 | 32,700 | — | — |
| 2019-06-04 | $26.28 | $26.28 | 25,900 | — | — |
| 2019-06-03 | $26.29 | $26.29 | 113,000 | — | — |
| 2019-05-31 | $26.28 | $26.28 | 69,600 | — | — |
| 2019-05-30 | $26.51 | $26.51 | 55,800 | — | — |
| 2019-05-29 | $26.47 | $26.47 | 84,200 | — | — |
| 2019-05-28 | $26.47 | $26.47 | 133,800 | — | — |
| 2019-05-24 | $25.81 | $25.81 | 133,400 | — | — |
| 2019-05-23 | $25.87 | $25.87 | 26,600 | — | — |
| 2019-05-22 | $26.50 | $26.50 | 32,700 | — | — |
| 2019-05-21 | $26.32 | $26.32 | 25,500 | — | — |
| 2019-05-20 | $26.38 | $26.38 | 33,500 | — | — |
| 2019-05-17 | $26.19 | $26.19 | 36,800 | — | — |
| 2019-05-16 | $25.58 | $25.58 | 34,400 | — | — |
| 2019-05-15 | $25.22 | $25.22 | 68,700 | — | — |
| 2019-05-14 | $25.39 | $25.39 | 45,900 | — | — |
| 2019-05-13 | $25.07 | $25.07 | 49,700 | — | — |
| 2019-05-10 | $25.99 | $25.99 | 26,100 | — | — |
| 2019-05-09 | $25.85 | $25.85 | 24,900 | — | — |
| 2019-05-08 | $26.15 | $26.15 | 24,000 | — | — |
| 2019-05-07 | $24.97 | $24.97 | 54,700 | — | — |
| 2019-05-06 | $26.47 | $26.47 | 81,500 | — | — |
| 2019-05-03 | $26.41 | $26.41 | 23,000 | — | — |
| 2019-05-02 | $26.24 | $26.24 | 54,000 | — | — |
| 2019-05-01 | $25.72 | $25.72 | 49,200 | — | — |
| 2019-04-30 | $25.95 | $25.95 | 51,600 | — | — |
| 2019-04-29 | $26.19 | $26.19 | 31,400 | — | — |
| 2019-04-26 | $26.13 | $26.13 | 25,200 | — | — |
| 2019-04-25 | $25.10 | $25.10 | 64,600 | — | — |
| 2019-04-24 | $24.17 | $24.17 | 82,100 | — | — |
| 2019-04-23 | $24.70 | $24.70 | 62,100 | — | — |
| 2019-04-22 | $24.15 | $24.15 | 148,500 | — | — |
| 2019-04-18 | $23.79 | $23.79 | 43,100 | — | — |
| 2019-04-17 | $23.28 | $23.28 | 68,900 | — | — |
| 2019-04-16 | $23.60 | $23.60 | 41,700 | — | — |
| 2019-04-15 | $22.93 | $22.93 | 53,900 | — | — |
| 2019-04-12 | $23.44 | $23.44 | 28,900 | — | — |
| 2019-04-11 | $23.20 | $23.20 | 35,800 | — | — |
| 2019-04-10 | $22.96 | $22.96 | 153,800 | — | — |
| 2019-04-09 | $22.77 | $22.77 | 45,000 | — | — |
| 2019-04-08 | $23.22 | $23.22 | 28,200 | — | — |
| 2019-04-05 | $23.84 | $23.84 | 84,200 | — | — |
| 2019-04-04 | $22.67 | $22.67 | 32,500 | — | — |
| 2019-04-03 | $23.22 | $23.22 | 51,100 | — | — |
| 2019-04-02 | $23.08 | $23.08 | 43,800 | — | — |
| 2019-04-01 | $22.60 | $22.60 | 46,300 | — | — |
| 2019-03-29 | $22.76 | $22.76 | 99,200 | — | — |
| 2019-03-28 | $22.45 | $22.45 | 33,600 | — | — |
| 2019-03-27 | $22.33 | $22.33 | 66,800 | — | — |
| 2019-03-26 | $22.12 | $22.12 | 55,100 | — | — |
| 2019-03-25 | $21.90 | $21.90 | 69,200 | — | — |
| 2019-03-22 | $23.60 | $23.60 | 72,700 | — | — |
| 2019-03-21 | $24.80 | $24.80 | 144,800 | — | — |
| 2019-03-20 | $25.07 | $25.07 | 62,000 | — | — |
| 2019-03-19 | $25.28 | $25.28 | 77,400 | — | — |
| 2019-03-18 | $25.41 | $25.41 | 259,100 | — | — |
| 2019-03-15 | $25.00 | $25.00 | 305,200 | — | — |
| 2019-03-14 | $25.42 | $25.42 | 126,500 | — | — |
| 2019-03-13 | $24.53 | $24.53 | 81,000 | — | — |
| 2019-03-12 | $23.51 | $23.51 | 217,500 | — | — |
| 2019-03-11 | $25.67 | $25.67 | 82,200 | — | — |
| 2019-03-08 | $25.19 | $25.19 | 43,900 | — | — |
| 2019-03-07 | $25.02 | $25.02 | 68,200 | — | — |
| 2019-03-06 | $24.70 | $24.70 | 79,800 | — | — |
| 2019-03-05 | $24.34 | $24.34 | 64,200 | — | — |
| 2019-03-04 | $23.96 | $23.96 | 43,700 | — | — |
| 2019-03-01 | $23.86 | $23.86 | 53,100 | — | — |
| 2019-02-28 | $23.90 | $23.90 | 37,700 | — | — |
| 2019-02-27 | $23.30 | $23.30 | 88,700 | — | — |
| 2019-02-26 | $24.03 | $24.03 | 58,800 | — | — |
| 2019-02-25 | $23.35 | $23.35 | 77,400 | — | — |
| 2019-02-22 | $22.96 | $22.96 | 100,800 | — | — |
| 2019-02-21 | $22.84 | $22.84 | 72,500 | — | — |
| 2019-02-20 | $24.43 | $24.43 | 36,200 | — | — |
| 2019-02-19 | $24.41 | $24.41 | 30,300 | — | — |
| 2019-02-15 | $24.58 | $24.58 | 49,300 | — | — |
| 2019-02-14 | $24.48 | $24.48 | 32,300 | — | — |
| 2019-02-13 | $24.55 | $24.55 | 60,200 | — | — |
| 2019-02-12 | $24.86 | $24.86 | 17,900 | — | — |
| 2019-02-11 | $24.04 | $24.04 | 24,900 | — | — |
| 2019-02-08 | $24.24 | $24.24 | 43,300 | — | — |
| 2019-02-07 | $25.08 | $25.08 | 26,000 | — | — |
| 2019-02-06 | $25.86 | $25.86 | 45,000 | — | — |
| 2019-02-05 | $25.65 | $25.65 | 48,900 | — | — |
| 2019-02-04 | $26.63 | $26.63 | 13,200 | — | — |
| 2019-02-01 | $25.82 | $25.82 | 24,400 | — | — |
| 2019-01-31 | $26.28 | $26.28 | 58,900 | — | — |
| 2019-01-30 | $24.74 | $24.74 | 56,800 | — | — |
| 2019-01-29 | $25.21 | $25.21 | 19,000 | — | — |
| 2019-01-28 | $24.06 | $24.06 | 33,300 | — | — |
| 2019-01-25 | $24.28 | $24.28 | 34,800 | — | — |
| 2019-01-24 | $24.94 | $24.94 | 49,600 | — | — |
| 2019-01-23 | $23.25 | $23.25 | 38,700 | — | — |
| 2019-01-22 | $21.07 | $21.07 | 59,100 | — | — |
| 2019-01-18 | $23.00 | $23.00 | 25,600 | — | — |
| 2019-01-17 | $23.83 | $23.83 | 29,500 | — | — |
| 2019-01-16 | $23.55 | $23.55 | 41,800 | — | — |
| 2019-01-15 | $23.69 | $23.69 | 145,000 | — | — |
| 2019-01-14 | $24.47 | $24.47 | 39,300 | — | — |
| 2019-01-11 | $23.37 | $23.37 | 81,400 | — | — |
| 2019-01-10 | $24.38 | $24.38 | 56,100 | — | — |
| 2019-01-09 | $26.25 | $26.25 | 68,100 | — | — |
| 2019-01-08 | $26.33 | $26.33 | 79,400 | — | — |
| 2019-01-07 | $27.12 | $27.12 | 57,500 | — | — |
| 2019-01-04 | $29.23 | $29.23 | 62,100 | — | — |
| 2019-01-03 | $28.97 | $28.97 | 46,400 | — | — |
| 2019-01-02 | $29.31 | $29.31 | 50,600 | — | — |