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
- 2008-02-28 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 | $30.58 | $30.58 | 9,100 | — | — |
| 2019-12-30 | $30.34 | $30.34 | 8,500 | — | — |
| 2019-12-27 | $30.47 | $30.47 | 8,100 | — | — |
| 2019-12-26 | $30.50 | $30.50 | 18,900 | — | — |
| 2019-12-24 | $29.94 | $29.94 | 19,000 | — | — |
| 2019-12-23 | $29.41 | $29.41 | 15,900 | — | — |
| 2019-12-20 | $28.99 | $28.99 | 2,500 | — | — |
| 2019-12-19 | $29.04 | $29.04 | 3,100 | — | — |
| 2019-12-18 | $28.91 | $28.91 | 6,600 | — | — |
| 2019-12-17 | $28.97 | $28.97 | 8,200 | — | — |
| 2019-12-16 | $29.08 | $29.08 | 4,200 | — | — |
| 2019-12-13 | $28.99 | $28.99 | 5,700 | — | — |
| 2019-12-12 | $28.76 | $28.76 | 4,000 | — | — |
| 2019-12-11 | $28.96 | $28.96 | 5,900 | — | — |
| 2019-12-10 | $28.42 | $28.42 | 5,100 | — | — |
| 2019-12-09 | $28.41 | $28.41 | 6,100 | — | — |
| 2019-12-06 | $28.41 | $28.41 | 10,200 | — | — |
| 2019-12-05 | $28.98 | $28.98 | 3,600 | — | — |
| 2019-12-04 | $29.07 | $29.07 | 5,600 | — | — |
| 2019-12-03 | $29.06 | $29.06 | 8,800 | — | — |
| 2019-12-02 | $28.53 | $28.53 | 4,500 | — | — |
| 2019-11-29 | $28.68 | $28.68 | 14,200 | — | — |
| 2019-11-27 | $28.22 | $28.22 | 5,900 | — | — |
| 2019-11-26 | $28.52 | $28.52 | 9,700 | — | — |
| 2019-11-25 | $28.17 | $28.17 | 15,300 | — | — |
| 2019-11-22 | $28.53 | $28.53 | 1,800 | — | — |
| 2019-11-21 | $28.64 | $28.64 | 2,200 | — | — |
| 2019-11-20 | $28.93 | $28.93 | 700 | — | — |
| 2019-11-19 | $28.97 | $28.97 | 4,700 | — | — |
| 2019-11-18 | $28.92 | $28.92 | 5,400 | — | — |
| 2019-11-15 | $28.75 | $28.75 | 3,700 | — | — |
| 2019-11-14 | $28.87 | $28.87 | 1,300 | — | — |
| 2019-11-13 | $28.61 | $28.61 | 8,000 | — | — |
| 2019-11-12 | $28.39 | $28.39 | 9,200 | — | — |
| 2019-11-11 | $28.29 | $28.29 | 6,600 | — | — |
| 2019-11-08 | $28.41 | $28.41 | 18,700 | — | — |
| 2019-11-07 | $28.79 | $28.79 | 8,900 | — | — |
| 2019-11-06 | $29.75 | $29.75 | 6,800 | — | — |
| 2019-11-05 | $29.49 | $29.49 | 11,900 | — | — |
| 2019-11-04 | $30.43 | $30.43 | 13,500 | — | — |
| 2019-11-01 | $30.63 | $30.63 | 5,400 | — | — |
| 2019-10-31 | $30.56 | $30.56 | 5,900 | — | — |
| 2019-10-30 | $29.86 | $29.86 | 7,100 | — | — |
| 2019-10-29 | $29.67 | $29.67 | 4,800 | — | — |
| 2019-10-28 | $29.82 | $29.82 | 3,500 | — | — |
| 2019-10-25 | $30.35 | $30.35 | 7,100 | — | — |
| 2019-10-24 | $30.20 | $30.20 | 5,100 | — | — |
| 2019-10-23 | $29.83 | $29.83 | 5,400 | — | — |
| 2019-10-22 | $29.66 | $29.66 | 4,600 | — | — |
| 2019-10-21 | $29.51 | $29.51 | 7,800 | — | — |
| 2019-10-18 | $29.80 | $29.80 | 6,500 | — | — |
| 2019-10-17 | $29.82 | $29.82 | 5,200 | — | — |
| 2019-10-16 | $29.78 | $29.78 | 5,400 | — | — |
| 2019-10-15 | $29.42 | $29.42 | 6,800 | — | — |
| 2019-10-14 | $29.87 | $29.87 | 4,200 | — | — |
| 2019-10-11 | $29.63 | $29.63 | 21,300 | — | — |
| 2019-10-10 | $30.00 | $30.00 | 12,400 | — | — |
| 2019-10-09 | $30.55 | $30.55 | 3,800 | — | — |
| 2019-10-08 | $30.53 | $30.53 | 13,100 | — | — |
| 2019-10-07 | $29.95 | $29.95 | 4,600 | — | — |
| 2019-10-04 | $30.41 | $30.41 | 5,800 | — | — |
| 2019-10-03 | $30.48 | $30.48 | 7,400 | — | — |
| 2019-10-02 | $30.32 | $30.32 | 13,600 | — | — |
| 2019-10-01 | $29.50 | $29.50 | 39,600 | — | — |
| 2019-09-30 | $29.25 | $29.25 | 28,600 | — | — |
| 2019-09-27 | $30.17 | $30.17 | 16,400 | — | — |
| 2019-09-26 | $30.47 | $30.47 | 6,500 | — | — |
| 2019-09-25 | $30.47 | $30.47 | 7,000 | — | — |
| 2019-09-24 | $31.69 | $31.69 | 14,200 | — | — |
| 2019-09-23 | $31.39 | $31.39 | 5,400 | — | — |
| 2019-09-20 | $31.02 | $31.02 | 10,000 | — | — |
| 2019-09-19 | $30.26 | $30.26 | 4,200 | — | — |
| 2019-09-18 | $30.01 | $30.01 | 15,700 | — | — |
| 2019-09-17 | $30.42 | $30.42 | 4,100 | — | — |
| 2019-09-16 | $30.28 | $30.28 | 11,100 | — | — |
| 2019-09-13 | $29.78 | $29.78 | 17,600 | — | — |
| 2019-09-12 | $30.25 | $30.25 | 9,800 | — | — |
| 2019-09-11 | $30.21 | $30.21 | 11,800 | — | — |
| 2019-09-10 | $29.78 | $29.78 | 50,300 | — | — |
| 2019-09-09 | $30.46 | $30.46 | 40,300 | — | — |
| 2019-09-06 | $30.60 | $30.60 | 55,000 | — | — |
| 2019-09-05 | $31.09 | $31.09 | 74,800 | — | — |
| 2019-09-04 | $32.59 | $32.59 | 13,100 | — | — |
| 2019-09-03 | $32.21 | $32.21 | 18,800 | — | — |
| 2019-08-30 | $31.60 | $31.60 | 9,600 | — | — |
| 2019-08-29 | $31.44 | $31.44 | 15,900 | — | — |
| 2019-08-28 | $31.94 | $31.94 | 21,600 | — | — |
| 2019-08-27 | $32.07 | $32.07 | 19,000 | — | — |
| 2019-08-26 | $31.52 | $31.52 | 22,700 | — | — |
| 2019-08-23 | $31.51 | $31.51 | 26,000 | — | — |
| 2019-08-22 | $30.41 | $30.41 | 11,500 | — | — |
| 2019-08-21 | $30.54 | $30.54 | 23,500 | — | — |
| 2019-08-20 | $30.69 | $30.69 | 14,600 | — | — |
| 2019-08-19 | $30.27 | $30.27 | 34,800 | — | — |
| 2019-08-16 | $30.97 | $30.97 | 13,900 | — | — |
| 2019-08-15 | $31.32 | $31.32 | 17,600 | — | — |
| 2019-08-14 | $30.98 | $30.98 | 94,200 | — | — |
| 2019-08-13 | $30.57 | $30.57 | 94,200 | — | — |
| 2019-08-12 | $30.87 | $30.87 | 38,900 | — | — |
| 2019-08-09 | $30.30 | $30.30 | 12,900 | — | — |
| 2019-08-08 | $30.60 | $30.60 | 31,000 | — | — |
| 2019-08-07 | $30.31 | $30.31 | 49,400 | — | — |
| 2019-08-06 | $29.46 | $29.46 | 37,400 | — | — |
| 2019-08-05 | $28.99 | $28.99 | 94,500 | — | — |
| 2019-08-02 | $28.16 | $28.16 | 9,100 | — | — |
| 2019-08-01 | $28.42 | $28.42 | 30,500 | — | — |
| 2019-07-31 | $27.19 | $27.19 | 22,900 | — | — |
| 2019-07-30 | $27.91 | $27.91 | 10,200 | — | — |
| 2019-07-29 | $27.66 | $27.66 | 30,000 | — | — |
| 2019-07-26 | $27.33 | $27.33 | 14,200 | — | — |
| 2019-07-25 | $27.23 | $27.23 | 13,800 | — | — |
| 2019-07-24 | $27.64 | $27.64 | 7,600 | — | — |
| 2019-07-23 | $27.45 | $27.45 | 11,900 | — | — |
| 2019-07-22 | $27.67 | $27.67 | 10,700 | — | — |
| 2019-07-19 | $27.79 | $27.79 | 21,000 | — | — |
| 2019-07-18 | $28.47 | $28.47 | 16,800 | — | — |
| 2019-07-17 | $27.73 | $27.73 | 19,700 | — | — |
| 2019-07-16 | $26.84 | $26.84 | 10,900 | — | — |
| 2019-07-15 | $27.32 | $27.32 | 17,700 | — | — |
| 2019-07-12 | $27.34 | $27.34 | 12,300 | — | — |
| 2019-07-11 | $27.01 | $27.01 | 22,500 | — | — |
| 2019-07-10 | $27.43 | $27.43 | 23,700 | — | — |
| 2019-07-09 | $26.60 | $26.60 | 8,000 | — | — |
| 2019-07-08 | $26.48 | $26.48 | 13,100 | — | — |
| 2019-07-05 | $26.75 | $26.75 | 26,300 | — | — |
| 2019-07-03 | $27.38 | $27.38 | 14,700 | — | — |
| 2019-07-02 | $27.25 | $27.25 | 20,300 | — | — |
| 2019-07-01 | $26.10 | $26.10 | 33,100 | — | — |
| 2019-06-28 | $27.25 | $27.25 | 29,200 | — | — |
| 2019-06-27 | $27.02 | $27.02 | 44,200 | — | — |
| 2019-06-26 | $27.05 | $27.05 | 35,800 | — | — |
| 2019-06-25 | $27.55 | $27.55 | 38,900 | — | — |
| 2019-06-24 | $27.41 | $27.41 | 24,800 | — | — |
| 2019-06-21 | $26.68 | $26.68 | 30,900 | — | — |
| 2019-06-20 | $26.38 | $26.38 | 59,200 | — | — |
| 2019-06-19 | $25.24 | $25.24 | 2,800 | — | — |
| 2019-06-18 | $24.95 | $24.95 | 7,700 | — | — |
| 2019-06-17 | $24.64 | $24.64 | 10,700 | — | — |
| 2019-06-14 | $24.73 | $24.73 | 20,300 | — | — |
| 2019-06-13 | $24.79 | $24.79 | 6,000 | — | — |
| 2019-06-12 | $24.38 | $24.38 | 4,500 | — | — |
| 2019-06-11 | $24.19 | $24.19 | 6,200 | — | — |
| 2019-06-10 | $24.22 | $24.22 | 12,800 | — | — |
| 2019-06-07 | $24.66 | $24.66 | 29,800 | — | — |
| 2019-06-06 | $24.43 | $24.43 | 11,000 | — | — |
| 2019-06-05 | $24.22 | $24.22 | 10,600 | — | — |
| 2019-06-04 | $24.23 | $24.23 | 17,100 | — | — |
| 2019-06-03 | $24.16 | $24.16 | 19,000 | — | — |
| 2019-05-31 | $23.49 | $23.49 | 11,000 | — | — |
| 2019-05-30 | $22.86 | $22.86 | 10,600 | — | — |
| 2019-05-29 | $22.59 | $22.59 | 4,400 | — | — |
| 2019-05-28 | $22.57 | $22.57 | 5,900 | — | — |
| 2019-05-24 | $22.74 | $22.74 | 2,500 | — | — |
| 2019-05-23 | $22.76 | $22.76 | 4,800 | — | — |
| 2019-05-22 | $22.39 | $22.39 | 5,600 | — | — |
| 2019-05-21 | $22.35 | $22.35 | 5,700 | — | — |
| 2019-05-20 | $22.53 | $22.53 | 5,700 | — | — |
| 2019-05-17 | $22.54 | $22.54 | 13,900 | — | — |
| 2019-05-16 | $22.85 | $22.85 | 9,600 | — | — |
| 2019-05-15 | $23.16 | $23.16 | 6,900 | — | — |
| 2019-05-14 | $23.16 | $23.16 | 11,900 | — | — |
| 2019-05-13 | $23.29 | $23.29 | 23,600 | — | — |
| 2019-05-10 | $22.85 | $22.85 | 1,700 | — | — |
| 2019-05-09 | $22.78 | $22.78 | 7,100 | — | — |
| 2019-05-08 | $22.64 | $22.64 | 4,100 | — | — |
| 2019-05-07 | $22.80 | $22.80 | 8,100 | — | — |
| 2019-05-06 | $22.67 | $22.67 | 13,000 | — | — |
| 2019-05-03 | $22.58 | $22.58 | 7,800 | — | — |
| 2019-05-02 | $22.36 | $22.36 | 5,900 | — | — |
| 2019-05-01 | $22.50 | $22.50 | 7,300 | — | — |
| 2019-04-30 | $22.73 | $22.73 | 4,600 | — | — |
| 2019-04-29 | $22.66 | $22.66 | 10,800 | — | — |
| 2019-04-26 | $22.82 | $22.82 | 9,000 | — | — |
| 2019-04-25 | $22.57 | $22.57 | 18,000 | — | — |
| 2019-04-24 | $22.53 | $22.53 | 7,100 | — | — |
| 2019-04-23 | $22.36 | $22.36 | 14,700 | — | — |
| 2019-04-22 | $22.50 | $22.50 | 10,600 | — | — |
| 2019-04-18 | $22.37 | $22.37 | 72,300 | — | — |
| 2019-04-17 | $22.47 | $22.47 | 13,200 | — | — |
| 2019-04-16 | $22.45 | $22.45 | 20,500 | — | — |
| 2019-04-15 | $22.98 | $22.98 | 17,600 | — | — |
| 2019-04-12 | $23.06 | $23.06 | 22,900 | — | — |
| 2019-04-11 | $23.05 | $23.05 | 17,100 | — | — |
| 2019-04-10 | $23.66 | $23.66 | 9,900 | — | — |
| 2019-04-09 | $23.52 | $23.52 | 11,700 | — | — |
| 2019-04-08 | $23.36 | $23.36 | 17,500 | — | — |
| 2019-04-05 | $23.12 | $23.12 | 9,300 | — | — |
| 2019-04-04 | $23.19 | $23.19 | 24,300 | — | — |
| 2019-04-03 | $23.07 | $23.07 | 20,400 | — | — |
| 2019-04-02 | $23.11 | $23.11 | 76,800 | — | — |
| 2019-04-01 | $22.97 | $22.97 | 57,600 | — | — |
| 2019-03-29 | $23.15 | $23.15 | 26,500 | — | — |
| 2019-03-28 | $23.46 | $23.46 | 17,900 | — | — |
| 2019-03-27 | $23.80 | $23.80 | 7,700 | — | — |
| 2019-03-26 | $24.14 | $24.14 | 5,800 | — | — |
| 2019-03-25 | $24.30 | $24.30 | 17,100 | — | — |
| 2019-03-22 | $23.92 | $23.92 | 3,300 | — | — |
| 2019-03-21 | $23.99 | $23.99 | 8,500 | — | — |
| 2019-03-20 | $23.99 | $23.99 | 13,900 | — | — |
| 2019-03-19 | $23.76 | $23.76 | 9,700 | — | — |
| 2019-03-18 | $23.56 | $23.56 | 17,500 | — | — |
| 2019-03-15 | $23.55 | $23.55 | 12,600 | — | — |
| 2019-03-14 | $23.64 | $23.64 | 20,300 | — | — |
| 2019-03-13 | $24.13 | $24.13 | 13,000 | — | — |
| 2019-03-12 | $23.76 | $23.76 | 11,300 | — | — |
| 2019-03-11 | $23.51 | $23.51 | 23,300 | — | — |
| 2019-03-08 | $23.94 | $23.94 | 16,100 | — | — |
| 2019-03-07 | $23.42 | $23.42 | 9,100 | — | — |
| 2019-03-06 | $23.61 | $23.61 | 7,600 | — | — |
| 2019-03-05 | $23.64 | $23.64 | 21,200 | — | — |
| 2019-03-04 | $23.80 | $23.80 | 34,700 | — | — |
| 2019-03-01 | $24.19 | $24.19 | 58,600 | — | — |
| 2019-02-28 | $25.55 | $25.55 | 9,800 | — | — |
| 2019-02-27 | $25.54 | $25.54 | 11,800 | — | — |
| 2019-02-26 | $25.92 | $25.92 | 7,800 | — | — |
| 2019-02-25 | $25.92 | $25.92 | 9,600 | — | — |
| 2019-02-22 | $26.01 | $26.01 | 50,600 | — | — |
| 2019-02-21 | $26.76 | $26.76 | 17,600 | — | — |
| 2019-02-20 | $27.25 | $27.25 | 17,900 | — | — |
| 2019-02-19 | $27.05 | $27.05 | 21,000 | — | — |
| 2019-02-15 | $26.42 | $26.42 | 6,900 | — | — |
| 2019-02-14 | $26.26 | $26.26 | 6,900 | — | — |
| 2019-02-13 | $25.98 | $25.98 | 27,100 | — | — |
| 2019-02-12 | $26.57 | $26.57 | 13,600 | — | — |
| 2019-02-11 | $26.74 | $26.74 | 31,200 | — | — |
| 2019-02-08 | $26.13 | $26.13 | 53,100 | — | — |
| 2019-02-07 | $25.12 | $25.12 | 8,700 | — | — |
| 2019-02-06 | $25.14 | $25.14 | 9,000 | — | — |
| 2019-02-05 | $25.30 | $25.30 | 10,500 | — | — |
| 2019-02-04 | $25.44 | $25.44 | 23,900 | — | — |
| 2019-02-01 | $25.95 | $25.95 | 55,700 | — | — |
| 2019-01-31 | $26.10 | $26.10 | 71,200 | — | — |
| 2019-01-30 | $26.55 | $26.55 | 52,500 | — | — |
| 2019-01-29 | $26.65 | $26.65 | 41,500 | — | — |
| 2019-01-28 | $25.46 | $25.46 | 44,100 | — | — |
| 2019-01-25 | $24.99 | $24.99 | 33,800 | — | — |
| 2019-01-24 | $24.72 | $24.72 | 11,200 | — | — |
| 2019-01-23 | $24.45 | $24.45 | 12,400 | — | — |
| 2019-01-22 | $24.75 | $24.75 | 28,300 | — | — |
| 2019-01-18 | $24.23 | $24.23 | 79,000 | — | — |
| 2019-01-17 | $25.84 | $25.84 | 103,500 | — | — |
| 2019-01-16 | $28.37 | $28.37 | 41,600 | — | — |
| 2019-01-15 | $28.39 | $28.39 | 53,500 | — | — |
| 2019-01-14 | $28.65 | $28.65 | 54,500 | — | — |
| 2019-01-11 | $27.90 | $27.90 | 47,700 | — | — |
| 2019-01-10 | $27.00 | $27.00 | 38,300 | — | — |
| 2019-01-09 | $26.21 | $26.21 | 78,000 | — | — |
| 2019-01-08 | $26.90 | $26.90 | 107,400 | — | — |
| 2019-01-07 | $25.84 | $25.84 | 111,300 | — | — |
| 2019-01-04 | $24.00 | $24.00 | 430,400 | — | — |
| 2019-01-03 | $23.56 | $23.56 | 15,400 | — | — |
| 2019-01-02 | $23.13 | $23.13 | 16,800 | — | — |