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
- 1999-03-08 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 | $21.67 | $25.32 | 16,700 | — | — |
| 2019-12-30 | $21.65 | $25.30 | 15,500 | — | — |
| 2019-12-27 | $21.68 | $25.33 | 20,100 | — | — |
| 2019-12-26 | $21.67 | $25.32 | 8,400 | — | — |
| 2019-12-24 | $21.88 | $25.57 | 2,100 | — | — |
| 2019-12-23 | $21.88 | $25.57 | 12,100 | — | — |
| 2019-12-20 | $22.01 | $25.72 | 108,300 | — | — |
| 2019-12-19 | $21.69 | $25.34 | 34,300 | — | — |
| 2019-12-18 | $21.82 | $25.50 | 29,600 | — | — |
| 2019-12-17 | $21.75 | $25.41 | 30,200 | — | — |
| 2019-12-16 | $21.55 | $25.18 | 34,500 | — | — |
| 2019-12-13 | $21.55 | $25.18 | 20,000 | — | — |
| 2019-12-12 | $21.50 | $25.12 | 35,700 | — | — |
| 2019-12-11 | $21.40 | $25.01 | 19,300 | — | — |
| 2019-12-10 | $21.20 | $24.77 | 23,900 | — | — |
| 2019-12-09 | $21.02 | $24.56 | 21,700 | — | — |
| 2019-12-06 | $21.11 | $24.67 | 36,100 | — | — |
| 2019-12-05 | $20.87 | $24.39 | 21,300 | — | — |
| 2019-12-04 | $20.90 | $24.42 | 12,700 | — | — |
| 2019-12-03 | $20.68 | $24.16 | 30,000 | — | — |
| 2019-12-02 | $20.96 | $24.49 | 14,800 | — | — |
| 2019-11-29 | $21.10 | $24.66 | 5,300 | — | — |
| 2019-11-27 | $21.12 | $24.68 | 15,500 | — | — |
| 2019-11-26 | $20.90 | $24.42 | 27,700 | — | — |
| 2019-11-25 | $20.75 | $24.25 | 33,700 | — | — |
| 2019-11-22 | $20.58 | $24.05 | 8,700 | — | — |
| 2019-11-21 | $20.65 | $24.13 | 17,600 | — | — |
| 2019-11-20 | $20.72 | $24.21 | 28,900 | — | — |
| 2019-11-19 | $20.94 | $24.47 | 43,300 | — | — |
| 2019-11-18 | $20.94 | $24.47 | 15,500 | — | — |
| 2019-11-15 | $20.90 | $24.42 | 14,700 | — | — |
| 2019-11-14 | $20.80 | $24.30 | 21,300 | — | — |
| 2019-11-13 | $20.71 | $24.20 | 12,900 | — | — |
| 2019-11-12 | $20.71 | $24.20 | 20,000 | — | — |
| 2019-11-11 | $20.75 | $24.25 | 24,000 | — | — |
| 2019-11-08 | $20.69 | $24.18 | 20,800 | — | — |
| 2019-11-07 | $20.64 | $24.12 | 26,400 | — | — |
| 2019-11-06 | $20.96 | $24.49 | 21,400 | — | — |
| 2019-11-05 | $21.20 | $24.77 | 21,600 | — | — |
| 2019-11-04 | $21.24 | $24.82 | 19,200 | — | — |
| 2019-11-01 | $21.20 | $24.77 | 15,900 | — | — |
| 2019-10-31 | $20.83 | $24.34 | 11,000 | — | — |
| 2019-10-30 | $20.92 | $24.32 | 9,600 | — | — |
| 2019-10-29 | $20.86 | $24.25 | 13,400 | — | — |
| 2019-10-28 | $20.59 | $23.93 | 14,300 | — | — |
| 2019-10-25 | $20.23 | $23.51 | 17,000 | — | — |
| 2019-10-24 | $20.14 | $23.41 | 15,500 | — | — |
| 2019-10-23 | $20.38 | $23.69 | 14,500 | — | — |
| 2019-10-22 | $20.29 | $23.58 | 31,400 | — | — |
| 2019-10-21 | $20.45 | $23.77 | 27,500 | — | — |
| 2019-10-18 | $20.11 | $23.37 | 31,500 | — | — |
| 2019-10-17 | $20.32 | $23.62 | 24,100 | — | — |
| 2019-10-16 | $21.00 | $24.41 | 25,300 | — | — |
| 2019-10-15 | $20.81 | $24.19 | 25,000 | — | — |
| 2019-10-14 | $20.44 | $23.76 | 8,600 | — | — |
| 2019-10-11 | $20.53 | $23.86 | 23,900 | — | — |
| 2019-10-10 | $20.19 | $23.47 | 17,200 | — | — |
| 2019-10-09 | $20.35 | $23.65 | 27,000 | — | — |
| 2019-10-08 | $20.02 | $23.27 | 27,200 | — | — |
| 2019-10-07 | $20.55 | $23.89 | 10,800 | — | — |
| 2019-10-04 | $20.12 | $23.39 | 11,800 | — | — |
| 2019-10-03 | $19.82 | $23.04 | 23,000 | — | — |
| 2019-10-02 | $19.93 | $23.17 | 15,500 | — | — |
| 2019-10-01 | $20.03 | $23.28 | 16,000 | — | — |
| 2019-09-30 | $20.35 | $23.65 | 14,200 | — | — |
| 2019-09-27 | $20.17 | $23.44 | 24,700 | — | — |
| 2019-09-26 | $20.58 | $23.92 | 13,200 | — | — |
| 2019-09-25 | $20.71 | $24.07 | 26,500 | — | — |
| 2019-09-24 | $20.73 | $24.10 | 18,500 | — | — |
| 2019-09-23 | $21.55 | $25.05 | 26,500 | — | — |
| 2019-09-20 | $21.52 | $25.01 | 92,800 | — | — |
| 2019-09-19 | $20.64 | $23.99 | 20,900 | — | — |
| 2019-09-18 | $21.15 | $24.58 | 19,900 | — | — |
| 2019-09-17 | $21.21 | $24.65 | 16,700 | — | — |
| 2019-09-16 | $21.46 | $24.94 | 18,500 | — | — |
| 2019-09-13 | $21.30 | $24.76 | 48,200 | — | — |
| 2019-09-12 | $21.30 | $24.76 | 26,500 | — | — |
| 2019-09-11 | $20.96 | $24.36 | 22,300 | — | — |
| 2019-09-10 | $21.01 | $24.42 | 16,000 | — | — |
| 2019-09-09 | $20.65 | $24.00 | 12,000 | — | — |
| 2019-09-06 | $19.87 | $23.10 | 16,600 | — | — |
| 2019-09-05 | $20.55 | $23.89 | 13,100 | — | — |
| 2019-09-04 | $19.51 | $22.68 | 11,300 | — | — |
| 2019-09-03 | $19.32 | $22.46 | 15,100 | — | — |
| 2019-08-30 | $19.58 | $22.76 | 29,300 | — | — |
| 2019-08-29 | $19.40 | $22.55 | 48,100 | — | — |
| 2019-08-28 | $19.38 | $22.53 | 16,300 | — | — |
| 2019-08-27 | $19.11 | $22.21 | 14,900 | — | — |
| 2019-08-26 | $19.84 | $23.06 | 12,300 | — | — |
| 2019-08-23 | $19.00 | $22.08 | 15,100 | — | — |
| 2019-08-22 | $19.58 | $22.76 | 11,800 | — | — |
| 2019-08-21 | $19.60 | $22.78 | 9,400 | — | — |
| 2019-08-20 | $20.02 | $23.27 | 8,200 | — | — |
| 2019-08-19 | $20.21 | $23.49 | 11,400 | — | — |
| 2019-08-16 | $20.12 | $23.39 | 15,000 | — | — |
| 2019-08-15 | $19.78 | $22.99 | 7,300 | — | — |
| 2019-08-14 | $19.71 | $22.91 | 11,000 | — | — |
| 2019-08-13 | $20.31 | $23.61 | 13,000 | — | — |
| 2019-08-12 | $20.35 | $23.65 | 12,100 | — | — |
| 2019-08-09 | $20.20 | $23.48 | 9,300 | — | — |
| 2019-08-08 | $20.15 | $23.42 | 17,400 | — | — |
| 2019-08-07 | $19.81 | $23.03 | 14,000 | — | — |
| 2019-08-06 | $20.01 | $23.26 | 18,700 | — | — |
| 2019-08-05 | $19.70 | $22.90 | 14,800 | — | — |
| 2019-08-02 | $20.21 | $23.49 | 10,700 | — | — |
| 2019-08-01 | $20.55 | $23.89 | 17,500 | — | — |
| 2019-07-31 | $20.73 | $23.97 | 28,500 | — | — |
| 2019-07-30 | $20.82 | $24.07 | 26,500 | — | — |
| 2019-07-29 | $20.75 | $23.99 | 24,800 | — | — |
| 2019-07-26 | $21.06 | $24.35 | 17,700 | — | — |
| 2019-07-25 | $21.02 | $24.30 | 15,400 | — | — |
| 2019-07-24 | $21.31 | $24.64 | 33,400 | — | — |
| 2019-07-23 | $21.00 | $24.28 | 7,500 | — | — |
| 2019-07-22 | $20.98 | $24.26 | 8,300 | — | — |
| 2019-07-19 | $20.42 | $23.61 | 13,000 | — | — |
| 2019-07-18 | $20.50 | $23.70 | 10,700 | — | — |
| 2019-07-17 | $20.31 | $23.48 | 8,600 | — | — |
| 2019-07-16 | $20.85 | $24.11 | 13,300 | — | — |
| 2019-07-15 | $20.54 | $23.75 | 11,000 | — | — |
| 2019-07-12 | $20.59 | $23.81 | 18,400 | — | — |
| 2019-07-11 | $20.84 | $24.09 | 10,400 | — | — |
| 2019-07-10 | $20.71 | $23.94 | 20,800 | — | — |
| 2019-07-09 | $20.95 | $24.22 | 14,800 | — | — |
| 2019-07-08 | $20.93 | $24.20 | 9,900 | — | — |
| 2019-07-05 | $21.10 | $24.40 | 10,400 | — | — |
| 2019-07-03 | $20.92 | $24.19 | 4,600 | — | — |
| 2019-07-02 | $21.13 | $24.43 | 9,700 | — | — |
| 2019-07-01 | $21.43 | $24.78 | 39,500 | — | — |
| 2019-06-28 | $21.47 | $24.82 | 127,100 | — | — |
| 2019-06-27 | $20.36 | $23.54 | 17,800 | — | — |
| 2019-06-26 | $20.10 | $23.24 | 18,500 | — | — |
| 2019-06-25 | $19.81 | $22.90 | 58,700 | — | — |
| 2019-06-24 | $19.80 | $22.89 | 24,300 | — | — |
| 2019-06-21 | $20.38 | $23.56 | 37,700 | — | — |
| 2019-06-20 | $19.84 | $22.94 | 4,500 | — | — |
| 2019-06-19 | $20.30 | $23.47 | 8,700 | — | — |
| 2019-06-18 | $20.06 | $23.19 | 8,000 | — | — |
| 2019-06-17 | $19.86 | $22.96 | 7,000 | — | — |
| 2019-06-14 | $19.71 | $22.79 | 10,400 | — | — |
| 2019-06-13 | $19.98 | $23.10 | 9,100 | — | — |
| 2019-06-12 | $19.50 | $22.55 | 9,300 | — | — |
| 2019-06-11 | $19.65 | $22.72 | 10,500 | — | — |
| 2019-06-10 | $19.66 | $22.73 | 9,600 | — | — |
| 2019-06-07 | $19.48 | $22.52 | 10,600 | — | — |
| 2019-06-06 | $19.57 | $22.63 | 4,400 | — | — |
| 2019-06-05 | $19.57 | $22.63 | 10,400 | — | — |
| 2019-06-04 | $19.76 | $22.85 | 11,000 | — | — |
| 2019-06-03 | $19.40 | $22.43 | 21,500 | — | — |
| 2019-05-31 | $19.62 | $22.68 | 22,100 | — | — |
| 2019-05-30 | $19.64 | $22.71 | 17,400 | — | — |
| 2019-05-29 | $19.68 | $22.75 | 23,800 | — | — |
| 2019-05-28 | $20.04 | $23.17 | 8,900 | — | — |
| 2019-05-24 | $20.31 | $23.48 | 6,700 | — | — |
| 2019-05-23 | $19.80 | $22.89 | 19,400 | — | — |
| 2019-05-22 | $20.23 | $23.39 | 11,000 | — | — |
| 2019-05-21 | $20.36 | $23.54 | 17,400 | — | — |
| 2019-05-20 | $20.19 | $23.34 | 16,700 | — | — |
| 2019-05-17 | $20.21 | $23.37 | 11,800 | — | — |
| 2019-05-16 | $20.30 | $23.47 | 9,600 | — | — |
| 2019-05-15 | $19.99 | $23.11 | 59,200 | — | — |
| 2019-05-14 | $20.12 | $23.26 | 9,800 | — | — |
| 2019-05-13 | $19.88 | $22.98 | 13,500 | — | — |
| 2019-05-10 | $19.93 | $23.04 | 127,200 | — | — |
| 2019-05-09 | $20.02 | $23.15 | 12,500 | — | — |
| 2019-05-08 | $20.12 | $23.26 | 15,900 | — | — |
| 2019-05-07 | $19.77 | $22.86 | 18,400 | — | — |
| 2019-05-06 | $20.16 | $23.31 | 11,200 | — | — |
| 2019-05-03 | $20.01 | $23.14 | 16,800 | — | — |
| 2019-05-02 | $19.94 | $23.05 | 9,600 | — | — |
| 2019-05-01 | $20.01 | $23.01 | 23,200 | — | — |
| 2019-04-30 | $20.46 | $23.53 | 28,400 | — | — |
| 2019-04-29 | $20.48 | $23.55 | 26,800 | — | — |
| 2019-04-26 | $20.50 | $23.57 | 17,600 | — | — |
| 2019-04-25 | $20.02 | $23.02 | 10,200 | — | — |
| 2019-04-24 | $19.85 | $22.82 | 9,000 | — | — |
| 2019-04-23 | $19.53 | $22.46 | 15,300 | — | — |
| 2019-04-22 | $19.32 | $22.21 | 27,300 | — | — |
| 2019-04-18 | $19.63 | $22.57 | 24,700 | — | — |
| 2019-04-17 | $19.75 | $22.71 | 8,200 | — | — |
| 2019-04-16 | $19.67 | $22.62 | 11,400 | — | — |
| 2019-04-15 | $19.99 | $22.99 | 14,500 | — | — |
| 2019-04-12 | $19.45 | $22.36 | 10,800 | — | — |
| 2019-04-11 | $19.67 | $22.62 | 15,300 | — | — |
| 2019-04-10 | $19.74 | $22.70 | 11,900 | — | — |
| 2019-04-09 | $19.78 | $22.74 | 4,500 | — | — |
| 2019-04-08 | $19.89 | $22.87 | 7,200 | — | — |
| 2019-04-05 | $20.00 | $23.00 | 10,100 | — | — |
| 2019-04-04 | $19.80 | $22.77 | 5,100 | — | — |
| 2019-04-03 | $19.91 | $22.89 | 9,000 | — | — |
| 2019-04-02 | $19.87 | $22.85 | 17,900 | — | — |
| 2019-04-01 | $19.85 | $22.82 | 23,800 | — | — |
| 2019-03-29 | $19.55 | $22.48 | 28,100 | — | — |
| 2019-03-28 | $19.60 | $22.54 | 10,200 | — | — |
| 2019-03-27 | $19.67 | $22.62 | 10,800 | — | — |
| 2019-03-26 | $19.70 | $22.65 | 18,800 | — | — |
| 2019-03-25 | $19.86 | $22.84 | 10,600 | — | — |
| 2019-03-22 | $19.64 | $22.58 | 49,700 | — | — |
| 2019-03-21 | $19.85 | $22.82 | 15,200 | — | — |
| 2019-03-20 | $19.90 | $22.88 | 10,400 | — | — |
| 2019-03-19 | $20.05 | $23.05 | 14,800 | — | — |
| 2019-03-18 | $20.07 | $23.08 | 11,100 | — | — |
| 2019-03-15 | $20.01 | $23.01 | 40,700 | — | — |
| 2019-03-14 | $20.21 | $23.24 | 8,000 | — | — |
| 2019-03-13 | $19.93 | $22.92 | 10,100 | — | — |
| 2019-03-12 | $19.95 | $22.94 | 7,900 | — | — |
| 2019-03-11 | $19.97 | $22.96 | 22,000 | — | — |
| 2019-03-08 | $19.85 | $22.82 | 12,800 | — | — |
| 2019-03-07 | $19.69 | $22.64 | 51,200 | — | — |
| 2019-03-06 | $19.70 | $22.65 | 12,800 | — | — |
| 2019-03-05 | $20.00 | $23.00 | 12,400 | — | — |
| 2019-03-04 | $19.56 | $22.49 | 62,400 | — | — |
| 2019-03-01 | $19.55 | $22.48 | 17,100 | — | — |
| 2019-02-28 | $19.47 | $22.39 | 20,300 | — | — |
| 2019-02-27 | $19.55 | $22.48 | 20,800 | — | — |
| 2019-02-26 | $19.69 | $22.64 | 33,000 | — | — |
| 2019-02-25 | $19.54 | $22.47 | 23,800 | — | — |
| 2019-02-22 | $19.95 | $22.94 | 13,800 | — | — |
| 2019-02-21 | $19.90 | $22.88 | 6,500 | — | — |
| 2019-02-20 | $19.82 | $22.79 | 18,300 | — | — |
| 2019-02-19 | $19.95 | $22.94 | 61,400 | — | — |
| 2019-02-15 | $19.90 | $22.88 | 20,100 | — | — |
| 2019-02-14 | $19.57 | $22.50 | 67,200 | — | — |
| 2019-02-13 | $19.90 | $22.88 | 3,100 | — | — |
| 2019-02-12 | $19.87 | $22.85 | 7,800 | — | — |
| 2019-02-11 | $19.76 | $22.72 | 7,800 | — | — |
| 2019-02-08 | $19.86 | $22.84 | 8,300 | — | — |
| 2019-02-07 | $19.75 | $22.71 | 9,700 | — | — |
| 2019-02-06 | $19.77 | $22.62 | 9,300 | — | — |
| 2019-02-05 | $19.77 | $22.62 | 20,300 | — | — |
| 2019-02-04 | $19.80 | $22.65 | 7,000 | — | — |
| 2019-02-01 | $19.77 | $22.62 | 9,100 | — | — |
| 2019-01-31 | $19.77 | $22.62 | 12,500 | — | — |
| 2019-01-30 | $19.80 | $22.65 | 17,400 | — | — |
| 2019-01-29 | $19.75 | $22.59 | 10,300 | — | — |
| 2019-01-28 | $20.06 | $22.95 | 13,900 | — | — |
| 2019-01-25 | $19.99 | $22.87 | 14,400 | — | — |
| 2019-01-24 | $19.55 | $22.37 | 25,200 | — | — |
| 2019-01-23 | $20.20 | $23.11 | 21,500 | — | — |
| 2019-01-22 | $19.67 | $22.50 | 30,200 | — | — |
| 2019-01-18 | $19.42 | $22.22 | 11,600 | — | — |
| 2019-01-17 | $18.90 | $21.62 | 22,800 | — | — |
| 2019-01-16 | $18.60 | $21.28 | 51,800 | — | — |
| 2019-01-15 | $18.60 | $21.28 | 32,200 | — | — |
| 2019-01-14 | $18.46 | $21.12 | 22,000 | — | — |
| 2019-01-11 | $18.35 | $20.99 | 28,000 | — | — |
| 2019-01-10 | $18.58 | $21.26 | 20,100 | — | — |
| 2019-01-09 | $18.42 | $21.07 | 23,300 | — | — |
| 2019-01-08 | $18.69 | $21.38 | 28,700 | — | — |
| 2019-01-07 | $19.20 | $21.97 | 13,700 | — | — |
| 2019-01-04 | $19.08 | $21.83 | 24,400 | — | — |
| 2019-01-03 | $18.84 | $21.55 | 13,500 | — | — |
| 2019-01-02 | $19.01 | $21.75 | 11,100 | — | — |