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
- 2016-02-03 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 | $29.61 | $29.61 | 795,600 | — | — |
| 2019-12-30 | $29.50 | $29.50 | 783,200 | — | — |
| 2019-12-27 | $30.46 | $30.46 | 1,003,300 | — | — |
| 2019-12-26 | $32.05 | $32.05 | 341,000 | — | — |
| 2019-12-24 | $32.63 | $32.63 | 215,900 | — | — |
| 2019-12-23 | $32.24 | $32.24 | 810,200 | — | — |
| 2019-12-20 | $31.89 | $31.89 | 1,224,100 | — | — |
| 2019-12-19 | $32.17 | $32.17 | 659,000 | — | — |
| 2019-12-18 | $32.07 | $32.07 | 1,174,000 | — | — |
| 2019-12-17 | $31.33 | $31.33 | 557,300 | — | — |
| 2019-12-16 | $31.13 | $31.13 | 1,466,100 | — | — |
| 2019-12-13 | $29.90 | $29.90 | 702,700 | — | — |
| 2019-12-12 | $30.13 | $30.13 | 746,700 | — | — |
| 2019-12-11 | $29.58 | $29.58 | 849,400 | — | — |
| 2019-12-10 | $30.69 | $30.69 | 1,041,400 | — | — |
| 2019-12-09 | $30.32 | $30.32 | 869,400 | — | — |
| 2019-12-06 | $30.92 | $30.92 | 1,144,500 | — | — |
| 2019-12-05 | $30.39 | $30.39 | 1,383,000 | — | — |
| 2019-12-04 | $30.77 | $30.77 | 1,411,500 | — | — |
| 2019-12-03 | $30.29 | $30.29 | 1,244,900 | — | — |
| 2019-12-02 | $29.90 | $29.90 | 1,844,900 | — | — |
| 2019-11-29 | $30.28 | $30.28 | 1,703,200 | — | — |
| 2019-11-27 | $29.23 | $29.23 | 1,855,400 | — | — |
| 2019-11-26 | $28.38 | $28.38 | 2,593,500 | — | — |
| 2019-11-25 | $27.18 | $27.18 | 3,093,600 | — | — |
| 2019-11-22 | $24.36 | $24.36 | 827,200 | — | — |
| 2019-11-21 | $24.41 | $24.41 | 598,800 | — | — |
| 2019-11-20 | $24.19 | $24.19 | 917,800 | — | — |
| 2019-11-19 | $24.96 | $24.96 | 2,718,500 | — | — |
| 2019-11-18 | $23.15 | $23.15 | 533,600 | — | — |
| 2019-11-15 | $22.86 | $22.86 | 503,700 | — | — |
| 2019-11-14 | $22.66 | $22.66 | 540,300 | — | — |
| 2019-11-13 | $22.99 | $22.99 | 918,800 | — | — |
| 2019-11-12 | $22.32 | $22.32 | 1,028,100 | — | — |
| 2019-11-11 | $20.39 | $20.39 | 513,100 | — | — |
| 2019-11-08 | $20.49 | $20.49 | 647,800 | — | — |
| 2019-11-07 | $20.91 | $20.91 | 617,900 | — | — |
| 2019-11-06 | $20.43 | $20.43 | 488,500 | — | — |
| 2019-11-05 | $21.23 | $21.23 | 462,900 | — | — |
| 2019-11-04 | $21.03 | $21.03 | 607,800 | — | — |
| 2019-11-01 | $21.53 | $21.53 | 816,900 | — | — |
| 2019-10-31 | $20.84 | $20.84 | 645,300 | — | — |
| 2019-10-30 | $21.40 | $21.40 | 381,300 | — | — |
| 2019-10-29 | $21.54 | $21.54 | 457,600 | — | — |
| 2019-10-28 | $21.61 | $21.61 | 442,400 | — | — |
| 2019-10-25 | $20.96 | $20.96 | 299,000 | — | — |
| 2019-10-24 | $20.68 | $20.68 | 296,700 | — | — |
| 2019-10-23 | $20.83 | $20.83 | 344,800 | — | — |
| 2019-10-22 | $20.30 | $20.30 | 353,600 | — | — |
| 2019-10-21 | $20.46 | $20.46 | 427,900 | — | — |
| 2019-10-18 | $19.73 | $19.73 | 387,700 | — | — |
| 2019-10-17 | $20.35 | $20.35 | 430,700 | — | — |
| 2019-10-16 | $20.40 | $20.40 | 544,900 | — | — |
| 2019-10-15 | $20.28 | $20.28 | 360,200 | — | — |
| 2019-10-14 | $19.83 | $19.83 | 444,400 | — | — |
| 2019-10-11 | $20.19 | $20.19 | 580,100 | — | — |
| 2019-10-10 | $19.49 | $19.49 | 592,900 | — | — |
| 2019-10-09 | $19.90 | $19.90 | 799,900 | — | — |
| 2019-10-08 | $20.07 | $20.07 | 899,700 | — | — |
| 2019-10-07 | $21.34 | $21.34 | 677,300 | — | — |
| 2019-10-04 | $21.78 | $21.78 | 536,400 | — | — |
| 2019-10-03 | $21.64 | $21.64 | 506,600 | — | — |
| 2019-10-02 | $21.76 | $21.76 | 604,400 | — | — |
| 2019-10-01 | $22.04 | $22.04 | 524,600 | — | — |
| 2019-09-30 | $22.74 | $22.74 | 313,300 | — | — |
| 2019-09-27 | $22.49 | $22.49 | 459,200 | — | — |
| 2019-09-26 | $22.71 | $22.71 | 557,600 | — | — |
| 2019-09-25 | $23.74 | $23.74 | 458,200 | — | — |
| 2019-09-24 | $23.97 | $23.97 | 538,100 | — | — |
| 2019-09-23 | $24.35 | $24.35 | 327,600 | — | — |
| 2019-09-20 | $24.99 | $24.99 | 1,853,500 | — | — |
| 2019-09-19 | $25.18 | $25.18 | 396,200 | — | — |
| 2019-09-18 | $25.29 | $25.29 | 452,500 | — | — |
| 2019-09-17 | $25.76 | $25.76 | 339,600 | — | — |
| 2019-09-16 | $25.75 | $25.75 | 494,600 | — | — |
| 2019-09-13 | $25.50 | $25.50 | 624,700 | — | — |
| 2019-09-12 | $26.09 | $26.09 | 685,500 | — | — |
| 2019-09-11 | $26.57 | $26.57 | 851,000 | — | — |
| 2019-09-10 | $25.53 | $25.53 | 588,700 | — | — |
| 2019-09-09 | $24.28 | $24.28 | 425,400 | — | — |
| 2019-09-06 | $24.46 | $24.46 | 620,600 | — | — |
| 2019-09-05 | $24.19 | $24.19 | 685,800 | — | — |
| 2019-09-04 | $23.16 | $23.16 | 789,600 | — | — |
| 2019-09-03 | $23.85 | $23.85 | 549,000 | — | — |
| 2019-08-30 | $24.83 | $24.83 | 349,600 | — | — |
| 2019-08-29 | $25.08 | $25.08 | 715,600 | — | — |
| 2019-08-28 | $24.30 | $24.30 | 461,100 | — | — |
| 2019-08-27 | $23.72 | $23.72 | 509,100 | — | — |
| 2019-08-26 | $24.34 | $24.34 | 684,200 | — | — |
| 2019-08-23 | $24.06 | $24.06 | 585,500 | — | — |
| 2019-08-22 | $25.29 | $25.29 | 568,800 | — | — |
| 2019-08-21 | $25.87 | $25.87 | 384,600 | — | — |
| 2019-08-20 | $25.59 | $25.59 | 432,500 | — | — |
| 2019-08-19 | $25.78 | $25.78 | 549,900 | — | — |
| 2019-08-16 | $25.64 | $25.64 | 654,900 | — | — |
| 2019-08-15 | $25.36 | $25.36 | 585,600 | — | — |
| 2019-08-14 | $25.09 | $25.09 | 852,200 | — | — |
| 2019-08-13 | $24.59 | $24.59 | 1,207,000 | — | — |
| 2019-08-12 | $24.04 | $24.04 | 647,400 | — | — |
| 2019-08-09 | $24.84 | $24.84 | 742,000 | — | — |
| 2019-08-08 | $24.78 | $24.78 | 542,600 | — | — |
| 2019-08-07 | $24.50 | $24.50 | 835,700 | — | — |
| 2019-08-06 | $24.63 | $24.63 | 812,900 | — | — |
| 2019-08-05 | $23.93 | $23.93 | 1,030,100 | — | — |
| 2019-08-02 | $24.97 | $24.97 | 668,600 | — | — |
| 2019-08-01 | $25.78 | $25.78 | 647,200 | — | — |
| 2019-07-31 | $25.25 | $25.25 | 764,300 | — | — |
| 2019-07-30 | $26.81 | $26.81 | 526,100 | — | — |
| 2019-07-29 | $26.27 | $26.27 | 426,400 | — | — |
| 2019-07-26 | $26.18 | $26.18 | 619,400 | — | — |
| 2019-07-25 | $24.92 | $24.92 | 509,000 | — | — |
| 2019-07-24 | $26.00 | $26.00 | 589,500 | — | — |
| 2019-07-23 | $25.39 | $25.39 | 612,000 | — | — |
| 2019-07-22 | $24.79 | $24.79 | 572,900 | — | — |
| 2019-07-19 | $23.85 | $23.85 | 617,500 | — | — |
| 2019-07-18 | $24.67 | $24.67 | 638,500 | — | — |
| 2019-07-17 | $24.06 | $24.06 | 641,500 | — | — |
| 2019-07-16 | $24.33 | $24.33 | 541,700 | — | — |
| 2019-07-15 | $25.30 | $25.30 | 496,000 | — | — |
| 2019-07-12 | $24.85 | $24.85 | 453,600 | — | — |
| 2019-07-11 | $24.78 | $24.78 | 424,400 | — | — |
| 2019-07-10 | $24.94 | $24.94 | 475,600 | — | — |
| 2019-07-09 | $24.48 | $24.48 | 481,900 | — | — |
| 2019-07-08 | $23.97 | $23.97 | 392,000 | — | — |
| 2019-07-05 | $24.06 | $24.06 | 451,100 | — | — |
| 2019-07-03 | $24.58 | $24.58 | 285,800 | — | — |
| 2019-07-02 | $23.93 | $23.93 | 377,200 | — | — |
| 2019-07-01 | $24.24 | $24.24 | 729,600 | — | — |
| 2019-06-28 | $24.74 | $24.74 | 3,207,100 | — | — |
| 2019-06-27 | $23.41 | $23.41 | 590,400 | — | — |
| 2019-06-26 | $22.31 | $22.31 | 602,000 | — | — |
| 2019-06-25 | $22.83 | $22.83 | 808,600 | — | — |
| 2019-06-24 | $21.79 | $21.79 | 719,200 | — | — |
| 2019-06-21 | $22.83 | $22.83 | 985,200 | — | — |
| 2019-06-20 | $22.41 | $22.41 | 646,000 | — | — |
| 2019-06-19 | $22.70 | $22.70 | 432,700 | — | — |
| 2019-06-18 | $22.99 | $22.99 | 776,100 | — | — |
| 2019-06-17 | $22.61 | $22.61 | 788,500 | — | — |
| 2019-06-14 | $21.73 | $21.73 | 532,000 | — | — |
| 2019-06-13 | $22.51 | $22.51 | 565,900 | — | — |
| 2019-06-12 | $21.74 | $21.74 | 484,400 | — | — |
| 2019-06-11 | $21.55 | $21.55 | 643,200 | — | — |
| 2019-06-10 | $22.05 | $22.05 | 669,300 | — | — |
| 2019-06-07 | $22.41 | $22.41 | 1,066,800 | — | — |
| 2019-06-06 | $20.58 | $20.58 | 769,400 | — | — |
| 2019-06-05 | $20.48 | $20.48 | 838,500 | — | — |
| 2019-06-04 | $20.83 | $20.83 | 1,110,100 | — | — |
| 2019-06-03 | $20.76 | $20.76 | 597,200 | — | — |
| 2019-05-31 | $20.55 | $20.55 | 543,000 | — | — |
| 2019-05-30 | $21.23 | $21.23 | 485,100 | — | — |
| 2019-05-29 | $21.15 | $21.15 | 548,800 | — | — |
| 2019-05-28 | $21.43 | $21.43 | 648,100 | — | — |
| 2019-05-24 | $21.72 | $21.72 | 455,300 | — | — |
| 2019-05-23 | $21.18 | $21.18 | 852,700 | — | — |
| 2019-05-22 | $22.00 | $22.00 | 616,500 | — | — |
| 2019-05-21 | $22.99 | $22.99 | 767,600 | — | — |
| 2019-05-20 | $21.45 | $21.45 | 776,700 | — | — |
| 2019-05-17 | $22.50 | $22.50 | 582,700 | — | — |
| 2019-05-16 | $23.19 | $23.19 | 631,500 | — | — |
| 2019-05-15 | $22.64 | $22.64 | 984,200 | — | — |
| 2019-05-14 | $22.49 | $22.49 | 1,036,900 | — | — |
| 2019-05-13 | $22.27 | $22.27 | 1,034,100 | — | — |
| 2019-05-10 | $24.45 | $24.45 | 588,100 | — | — |
| 2019-05-09 | $24.56 | $24.56 | 522,100 | — | — |
| 2019-05-08 | $25.13 | $25.13 | 822,800 | — | — |
| 2019-05-07 | $24.68 | $24.68 | 794,300 | — | — |
| 2019-05-06 | $25.86 | $25.86 | 641,300 | — | — |
| 2019-05-03 | $25.08 | $25.08 | 802,800 | — | — |
| 2019-05-02 | $24.00 | $24.00 | 1,112,100 | — | — |
| 2019-05-01 | $23.22 | $23.22 | 1,343,500 | — | — |
| 2019-04-30 | $24.75 | $24.75 | 1,033,700 | — | — |
| 2019-04-29 | $26.27 | $26.27 | 1,015,000 | — | — |
| 2019-04-26 | $27.76 | $27.76 | 465,700 | — | — |
| 2019-04-25 | $27.16 | $27.16 | 455,900 | — | — |
| 2019-04-24 | $27.01 | $27.01 | 527,800 | — | — |
| 2019-04-23 | $27.44 | $27.44 | 626,100 | — | — |
| 2019-04-22 | $26.32 | $26.32 | 595,700 | — | — |
| 2019-04-18 | $25.80 | $25.80 | 866,100 | — | — |
| 2019-04-17 | $25.72 | $25.72 | 1,097,100 | — | — |
| 2019-04-16 | $27.22 | $27.22 | 726,700 | — | — |
| 2019-04-15 | $26.54 | $26.54 | 525,300 | — | — |
| 2019-04-12 | $26.09 | $26.09 | 791,200 | — | — |
| 2019-04-11 | $25.49 | $25.49 | 1,197,200 | — | — |
| 2019-04-10 | $27.67 | $27.67 | 547,700 | — | — |
| 2019-04-09 | $26.67 | $26.67 | 578,600 | — | — |
| 2019-04-08 | $27.25 | $27.25 | 743,400 | — | — |
| 2019-04-05 | $27.48 | $27.48 | 775,200 | — | — |
| 2019-04-04 | $26.67 | $26.67 | 772,400 | — | — |
| 2019-04-03 | $26.75 | $26.75 | 816,000 | — | — |
| 2019-04-02 | $26.02 | $26.02 | 987,100 | — | — |
| 2019-04-01 | $24.71 | $24.71 | 639,900 | — | — |
| 2019-03-29 | $24.45 | $24.45 | 631,100 | — | — |
| 2019-03-28 | $23.63 | $23.63 | 365,300 | — | — |
| 2019-03-27 | $22.95 | $22.95 | 507,600 | — | — |
| 2019-03-26 | $23.19 | $23.19 | 523,900 | — | — |
| 2019-03-25 | $22.80 | $22.80 | 620,000 | — | — |
| 2019-03-22 | $22.61 | $22.61 | 1,125,800 | — | — |
| 2019-03-21 | $24.74 | $24.74 | 964,800 | — | — |
| 2019-03-20 | $24.12 | $24.12 | 1,121,300 | — | — |
| 2019-03-19 | $24.11 | $24.11 | 800,000 | — | — |
| 2019-03-18 | $23.97 | $23.97 | 779,100 | — | — |
| 2019-03-15 | $24.29 | $24.29 | 1,974,300 | — | — |
| 2019-03-14 | $23.94 | $23.94 | 511,900 | — | — |
| 2019-03-13 | $24.22 | $24.22 | 704,000 | — | — |
| 2019-03-12 | $24.27 | $24.27 | 730,500 | — | — |
| 2019-03-11 | $23.84 | $23.84 | 822,100 | — | — |
| 2019-03-08 | $22.60 | $22.60 | 900,500 | — | — |
| 2019-03-07 | $22.86 | $22.86 | 662,600 | — | — |
| 2019-03-06 | $22.63 | $22.63 | 1,175,000 | — | — |
| 2019-03-05 | $23.64 | $23.64 | 1,268,100 | — | — |
| 2019-03-04 | $23.82 | $23.82 | 1,497,600 | — | — |
| 2019-03-01 | $23.64 | $23.64 | 2,536,900 | — | — |
| 2019-02-28 | $20.63 | $20.63 | 1,181,500 | — | — |
| 2019-02-27 | $20.95 | $20.95 | 827,800 | — | — |
| 2019-02-26 | $20.72 | $20.72 | 784,100 | — | — |
| 2019-02-25 | $20.93 | $20.93 | 1,915,500 | — | — |
| 2019-02-22 | $19.87 | $19.87 | 657,600 | — | — |
| 2019-02-21 | $19.73 | $19.73 | 792,500 | — | — |
| 2019-02-20 | $20.55 | $20.55 | 645,700 | — | — |
| 2019-02-19 | $20.22 | $20.22 | 674,900 | — | — |
| 2019-02-15 | $20.08 | $20.08 | 665,800 | — | — |
| 2019-02-14 | $19.86 | $19.86 | 619,800 | — | — |
| 2019-02-13 | $19.95 | $19.95 | 506,900 | — | — |
| 2019-02-12 | $20.29 | $20.29 | 786,900 | — | — |
| 2019-02-11 | $19.97 | $19.97 | 531,100 | — | — |
| 2019-02-08 | $19.75 | $19.75 | 1,365,600 | — | — |
| 2019-02-07 | $19.43 | $19.43 | 1,746,500 | — | — |
| 2019-02-06 | $21.10 | $21.10 | 636,300 | — | — |
| 2019-02-05 | $21.14 | $21.14 | 697,100 | — | — |
| 2019-02-04 | $21.91 | $21.91 | 599,800 | — | — |
| 2019-02-01 | $21.60 | $21.60 | 523,300 | — | — |
| 2019-01-31 | $21.73 | $21.73 | 840,000 | — | — |
| 2019-01-30 | $21.28 | $21.28 | 960,300 | — | — |
| 2019-01-29 | $20.29 | $20.29 | 993,100 | — | — |
| 2019-01-28 | $20.66 | $20.66 | 945,900 | — | — |
| 2019-01-25 | $21.46 | $21.46 | 1,100,300 | — | — |
| 2019-01-24 | $21.33 | $21.33 | 1,763,900 | — | — |
| 2019-01-23 | $20.10 | $20.10 | 2,963,700 | — | — |
| 2019-01-22 | $20.95 | $20.95 | 5,641,200 | — | — |
| 2019-01-18 | $26.14 | $26.14 | 648,300 | — | — |
| 2019-01-17 | $26.21 | $26.21 | 409,400 | — | — |
| 2019-01-16 | $26.26 | $26.26 | 909,600 | — | — |
| 2019-01-15 | $26.40 | $26.40 | 882,200 | — | — |
| 2019-01-14 | $24.99 | $24.99 | 732,000 | — | — |
| 2019-01-11 | $26.20 | $26.20 | 448,100 | — | — |
| 2019-01-10 | $26.41 | $26.41 | 990,900 | — | — |
| 2019-01-09 | $26.40 | $26.40 | 878,000 | — | — |
| 2019-01-08 | $25.45 | $25.45 | 1,193,500 | — | — |
| 2019-01-07 | $24.93 | $24.93 | 882,800 | — | — |
| 2019-01-04 | $23.20 | $23.20 | 985,100 | — | — |
| 2019-01-03 | $21.96 | $21.96 | 920,100 | — | — |
| 2019-01-02 | $23.34 | $23.34 | 959,400 | — | — |