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
- 2014-11-13 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 | $24.06 | $24.06 | 317,700 | — | — |
| 2019-12-30 | $23.34 | $23.34 | 146,100 | — | — |
| 2019-12-27 | $23.39 | $23.39 | 166,400 | — | — |
| 2019-12-26 | $23.71 | $23.71 | 147,400 | — | — |
| 2019-12-24 | $23.80 | $23.80 | 144,700 | — | — |
| 2019-12-23 | $23.12 | $23.12 | 436,000 | — | — |
| 2019-12-20 | $23.65 | $23.65 | 1,109,500 | — | — |
| 2019-12-19 | $23.40 | $23.40 | 239,400 | — | — |
| 2019-12-18 | $23.76 | $23.76 | 161,500 | — | — |
| 2019-12-17 | $23.53 | $23.53 | 189,800 | — | — |
| 2019-12-16 | $23.24 | $23.24 | 251,500 | — | — |
| 2019-12-13 | $22.72 | $22.72 | 175,500 | — | — |
| 2019-12-12 | $23.40 | $23.40 | 357,200 | — | — |
| 2019-12-11 | $22.88 | $22.88 | 140,800 | — | — |
| 2019-12-10 | $23.13 | $23.13 | 126,200 | — | — |
| 2019-12-09 | $23.30 | $23.30 | 190,300 | — | — |
| 2019-12-06 | $23.35 | $23.35 | 230,100 | — | — |
| 2019-12-05 | $22.73 | $22.73 | 321,600 | — | — |
| 2019-12-04 | $23.06 | $23.06 | 289,800 | — | — |
| 2019-12-03 | $22.54 | $22.54 | 213,200 | — | — |
| 2019-12-02 | $22.64 | $22.64 | 207,500 | — | — |
| 2019-11-29 | $23.03 | $23.03 | 83,500 | — | — |
| 2019-11-27 | $22.82 | $22.82 | 136,900 | — | — |
| 2019-11-26 | $22.87 | $22.87 | 191,600 | — | — |
| 2019-11-25 | $22.84 | $22.84 | 204,300 | — | — |
| 2019-11-22 | $22.34 | $22.34 | 235,700 | — | — |
| 2019-11-21 | $21.89 | $21.89 | 239,500 | — | — |
| 2019-11-20 | $21.93 | $21.93 | 446,700 | — | — |
| 2019-11-19 | $21.32 | $21.32 | 444,500 | — | — |
| 2019-11-18 | $21.90 | $21.90 | 262,500 | — | — |
| 2019-11-15 | $22.46 | $22.46 | 730,200 | — | — |
| 2019-11-14 | $24.07 | $24.07 | 266,900 | — | — |
| 2019-11-13 | $23.93 | $23.93 | 187,200 | — | — |
| 2019-11-12 | $24.65 | $24.65 | 182,700 | — | — |
| 2019-11-11 | $24.68 | $24.68 | 149,800 | — | — |
| 2019-11-08 | $24.33 | $24.33 | 180,800 | — | — |
| 2019-11-07 | $23.89 | $23.89 | 296,000 | — | — |
| 2019-11-06 | $24.06 | $24.06 | 247,500 | — | — |
| 2019-11-05 | $24.72 | $24.72 | 137,800 | — | — |
| 2019-11-04 | $24.97 | $24.97 | 303,400 | — | — |
| 2019-11-01 | $24.18 | $24.18 | 266,200 | — | — |
| 2019-10-31 | $23.49 | $23.49 | 349,000 | — | — |
| 2019-10-30 | $24.03 | $24.03 | 355,400 | — | — |
| 2019-10-29 | $23.62 | $23.62 | 328,200 | — | — |
| 2019-10-28 | $23.88 | $23.88 | 285,400 | — | — |
| 2019-10-25 | $22.57 | $22.57 | 622,200 | — | — |
| 2019-10-24 | $20.34 | $20.34 | 179,100 | — | — |
| 2019-10-23 | $20.80 | $20.80 | 108,600 | — | — |
| 2019-10-22 | $21.01 | $21.01 | 77,000 | — | — |
| 2019-10-21 | $21.08 | $21.08 | 193,000 | — | — |
| 2019-10-18 | $20.65 | $20.65 | 163,400 | — | — |
| 2019-10-17 | $20.85 | $20.85 | 182,100 | — | — |
| 2019-10-16 | $20.34 | $20.34 | 115,700 | — | — |
| 2019-10-15 | $20.53 | $20.53 | 207,600 | — | — |
| 2019-10-14 | $19.80 | $19.80 | 143,100 | — | — |
| 2019-10-11 | $19.88 | $19.88 | 180,500 | — | — |
| 2019-10-10 | $19.67 | $19.67 | 154,100 | — | — |
| 2019-10-09 | $19.71 | $19.71 | 200,300 | — | — |
| 2019-10-08 | $19.97 | $19.97 | 193,600 | — | — |
| 2019-10-07 | $20.43 | $20.43 | 450,300 | — | — |
| 2019-10-04 | $20.63 | $20.63 | 178,900 | — | — |
| 2019-10-03 | $20.13 | $20.13 | 267,500 | — | — |
| 2019-10-02 | $20.77 | $20.77 | 243,600 | — | — |
| 2019-10-01 | $20.47 | $20.47 | 263,200 | — | — |
| 2019-09-30 | $20.75 | $20.75 | 318,600 | — | — |
| 2019-09-27 | $21.18 | $21.18 | 366,700 | — | — |
| 2019-09-26 | $21.54 | $21.54 | 176,700 | — | — |
| 2019-09-25 | $22.66 | $22.66 | 203,600 | — | — |
| 2019-09-24 | $21.99 | $21.99 | 335,200 | — | — |
| 2019-09-23 | $22.00 | $22.00 | 170,300 | — | — |
| 2019-09-20 | $22.05 | $22.05 | 375,900 | — | — |
| 2019-09-19 | $22.40 | $22.40 | 162,200 | — | — |
| 2019-09-18 | $22.97 | $22.97 | 276,900 | — | — |
| 2019-09-17 | $23.75 | $23.75 | 165,300 | — | — |
| 2019-09-16 | $24.28 | $24.28 | 160,100 | — | — |
| 2019-09-13 | $24.49 | $24.49 | 289,300 | — | — |
| 2019-09-12 | $24.26 | $24.26 | 269,000 | — | — |
| 2019-09-11 | $24.07 | $24.07 | 188,600 | — | — |
| 2019-09-10 | $24.01 | $24.01 | 192,000 | — | — |
| 2019-09-09 | $24.35 | $24.35 | 185,600 | — | — |
| 2019-09-06 | $23.27 | $23.27 | 107,800 | — | — |
| 2019-09-05 | $23.40 | $23.40 | 147,300 | — | — |
| 2019-09-04 | $22.83 | $22.83 | 218,400 | — | — |
| 2019-09-03 | $23.21 | $23.21 | 300,300 | — | — |
| 2019-08-30 | $23.90 | $23.90 | 186,000 | — | — |
| 2019-08-29 | $23.99 | $23.99 | 153,900 | — | — |
| 2019-08-28 | $24.03 | $24.03 | 213,200 | — | — |
| 2019-08-27 | $23.61 | $23.61 | 193,100 | — | — |
| 2019-08-26 | $24.50 | $24.50 | 145,100 | — | — |
| 2019-08-23 | $24.18 | $24.18 | 313,500 | — | — |
| 2019-08-22 | $24.85 | $24.85 | 248,000 | — | — |
| 2019-08-21 | $24.73 | $24.73 | 251,500 | — | — |
| 2019-08-20 | $24.16 | $24.16 | 283,300 | — | — |
| 2019-08-19 | $24.93 | $24.93 | 305,600 | — | — |
| 2019-08-16 | $24.66 | $24.66 | 223,600 | — | — |
| 2019-08-15 | $24.41 | $24.41 | 202,500 | — | — |
| 2019-08-14 | $25.09 | $25.09 | 229,500 | — | — |
| 2019-08-13 | $26.23 | $26.23 | 181,500 | — | — |
| 2019-08-12 | $25.94 | $25.94 | 129,600 | — | — |
| 2019-08-09 | $26.30 | $26.30 | 212,300 | — | — |
| 2019-08-08 | $26.43 | $26.43 | 245,900 | — | — |
| 2019-08-07 | $26.04 | $26.04 | 209,700 | — | — |
| 2019-08-06 | $26.05 | $26.05 | 234,400 | — | — |
| 2019-08-05 | $26.03 | $26.03 | 391,500 | — | — |
| 2019-08-02 | $26.48 | $26.48 | 226,500 | — | — |
| 2019-08-01 | $27.17 | $27.17 | 294,900 | — | — |
| 2019-07-31 | $26.95 | $26.95 | 490,700 | — | — |
| 2019-07-30 | $27.22 | $27.22 | 464,000 | — | — |
| 2019-07-29 | $26.55 | $26.55 | 778,100 | — | — |
| 2019-07-26 | $25.23 | $25.23 | 1,311,000 | — | — |
| 2019-07-25 | $22.50 | $22.50 | 544,000 | — | — |
| 2019-07-24 | $22.61 | $22.61 | 279,600 | — | — |
| 2019-07-23 | $21.68 | $21.68 | 178,300 | — | — |
| 2019-07-22 | $21.20 | $21.20 | 181,200 | — | — |
| 2019-07-19 | $21.29 | $21.29 | 199,800 | — | — |
| 2019-07-18 | $21.34 | $21.34 | 128,800 | — | — |
| 2019-07-17 | $21.23 | $21.23 | 128,200 | — | — |
| 2019-07-16 | $21.28 | $21.28 | 184,100 | — | — |
| 2019-07-15 | $21.12 | $21.12 | 250,000 | — | — |
| 2019-07-12 | $20.92 | $20.92 | 344,700 | — | — |
| 2019-07-11 | $21.12 | $21.12 | 166,300 | — | — |
| 2019-07-10 | $21.06 | $21.06 | 274,700 | — | — |
| 2019-07-09 | $22.05 | $22.05 | 228,300 | — | — |
| 2019-07-08 | $22.32 | $22.32 | 134,600 | — | — |
| 2019-07-05 | $22.52 | $22.52 | 126,400 | — | — |
| 2019-07-03 | $22.73 | $22.73 | 95,100 | — | — |
| 2019-07-02 | $23.30 | $23.30 | 160,600 | — | — |
| 2019-07-01 | $23.15 | $23.15 | 224,900 | — | — |
| 2019-06-28 | $23.05 | $23.05 | 750,500 | — | — |
| 2019-06-27 | $22.53 | $22.53 | 323,800 | — | — |
| 2019-06-26 | $22.16 | $22.16 | 151,000 | — | — |
| 2019-06-25 | $22.16 | $22.16 | 269,300 | — | — |
| 2019-06-24 | $22.36 | $22.36 | 297,700 | — | — |
| 2019-06-21 | $23.08 | $23.08 | 372,200 | — | — |
| 2019-06-20 | $22.99 | $22.99 | 218,600 | — | — |
| 2019-06-19 | $23.48 | $23.48 | 207,900 | — | — |
| 2019-06-18 | $23.27 | $23.27 | 173,800 | — | — |
| 2019-06-17 | $23.32 | $23.32 | 270,600 | — | — |
| 2019-06-14 | $23.58 | $23.58 | 145,700 | — | — |
| 2019-06-13 | $24.08 | $24.08 | 206,800 | — | — |
| 2019-06-12 | $24.11 | $24.11 | 295,300 | — | — |
| 2019-06-11 | $23.78 | $23.78 | 250,500 | — | — |
| 2019-06-10 | $23.51 | $23.51 | 123,400 | — | — |
| 2019-06-07 | $23.17 | $23.17 | 229,400 | — | — |
| 2019-06-06 | $22.99 | $22.99 | 127,600 | — | — |
| 2019-06-05 | $23.00 | $23.00 | 275,400 | — | — |
| 2019-06-04 | $23.18 | $23.18 | 160,700 | — | — |
| 2019-06-03 | $22.20 | $22.20 | 318,100 | — | — |
| 2019-05-31 | $21.35 | $21.35 | 230,100 | — | — |
| 2019-05-30 | $21.88 | $21.88 | 140,100 | — | — |
| 2019-05-29 | $22.14 | $22.14 | 260,600 | — | — |
| 2019-05-28 | $22.51 | $22.51 | 181,300 | — | — |
| 2019-05-24 | $22.80 | $22.80 | 492,400 | — | — |
| 2019-05-23 | $21.50 | $21.50 | 374,800 | — | — |
| 2019-05-22 | $22.48 | $22.48 | 213,800 | — | — |
| 2019-05-21 | $22.56 | $22.56 | 230,700 | — | — |
| 2019-05-20 | $22.19 | $22.19 | 149,200 | — | — |
| 2019-05-17 | $22.73 | $22.73 | 275,400 | — | — |
| 2019-05-16 | $23.03 | $23.03 | 266,100 | — | — |
| 2019-05-15 | $22.94 | $22.94 | 353,400 | — | — |
| 2019-05-14 | $23.00 | $23.00 | 182,500 | — | — |
| 2019-05-13 | $23.06 | $23.06 | 328,800 | — | — |
| 2019-05-10 | $24.84 | $24.84 | 186,400 | — | — |
| 2019-05-09 | $25.20 | $25.20 | 190,300 | — | — |
| 2019-05-08 | $25.47 | $25.47 | 193,700 | — | — |
| 2019-05-07 | $26.42 | $26.42 | 195,600 | — | — |
| 2019-05-06 | $26.74 | $26.74 | 167,400 | — | — |
| 2019-05-03 | $26.58 | $26.58 | 150,800 | — | — |
| 2019-05-02 | $26.61 | $26.61 | 319,500 | — | — |
| 2019-05-01 | $26.04 | $26.04 | 696,600 | — | — |
| 2019-04-30 | $27.43 | $27.43 | 511,300 | — | — |
| 2019-04-29 | $29.72 | $29.72 | 591,600 | — | — |
| 2019-04-26 | $30.32 | $30.32 | 1,140,000 | — | — |
| 2019-04-25 | $26.54 | $26.54 | 409,900 | — | — |
| 2019-04-24 | $25.73 | $25.73 | 118,000 | — | — |
| 2019-04-23 | $25.83 | $25.83 | 202,500 | — | — |
| 2019-04-22 | $25.46 | $25.46 | 158,000 | — | — |
| 2019-04-18 | $25.57 | $25.57 | 165,600 | — | — |
| 2019-04-17 | $25.29 | $25.29 | 349,300 | — | — |
| 2019-04-16 | $24.91 | $24.91 | 275,900 | — | — |
| 2019-04-15 | $24.08 | $24.08 | 131,300 | — | — |
| 2019-04-12 | $24.40 | $24.40 | 137,400 | — | — |
| 2019-04-11 | $23.88 | $23.88 | 73,300 | — | — |
| 2019-04-10 | $23.66 | $23.66 | 172,700 | — | — |
| 2019-04-09 | $22.99 | $22.99 | 183,000 | — | — |
| 2019-04-08 | $23.63 | $23.63 | 197,000 | — | — |
| 2019-04-05 | $23.26 | $23.26 | 346,600 | — | — |
| 2019-04-04 | $23.23 | $23.23 | 152,300 | — | — |
| 2019-04-03 | $22.94 | $22.94 | 382,600 | — | — |
| 2019-04-02 | $22.82 | $22.82 | 150,200 | — | — |
| 2019-04-01 | $23.58 | $23.58 | 208,700 | — | — |
| 2019-03-29 | $22.82 | $22.82 | 373,600 | — | — |
| 2019-03-28 | $22.85 | $22.85 | 165,200 | — | — |
| 2019-03-27 | $22.40 | $22.40 | 216,500 | — | — |
| 2019-03-26 | $22.05 | $22.05 | 308,900 | — | — |
| 2019-03-25 | $22.35 | $22.35 | 351,700 | — | — |
| 2019-03-22 | $22.60 | $22.60 | 289,900 | — | — |
| 2019-03-21 | $24.31 | $24.31 | 294,600 | — | — |
| 2019-03-20 | $24.35 | $24.35 | 196,300 | — | — |
| 2019-03-19 | $25.06 | $25.06 | 186,600 | — | — |
| 2019-03-18 | $25.47 | $25.47 | 239,300 | — | — |
| 2019-03-15 | $24.74 | $24.74 | 630,800 | — | — |
| 2019-03-14 | $24.71 | $24.71 | 201,900 | — | — |
| 2019-03-13 | $24.45 | $24.45 | 291,900 | — | — |
| 2019-03-12 | $23.68 | $23.68 | 240,200 | — | — |
| 2019-03-11 | $24.23 | $24.23 | 189,900 | — | — |
| 2019-03-08 | $24.21 | $24.21 | 113,100 | — | — |
| 2019-03-07 | $24.18 | $24.18 | 364,600 | — | — |
| 2019-03-06 | $24.99 | $24.99 | 383,200 | — | — |
| 2019-03-05 | $25.38 | $25.38 | 288,500 | — | — |
| 2019-03-04 | $25.50 | $25.50 | 237,100 | — | — |
| 2019-03-01 | $25.38 | $25.38 | 143,400 | — | — |
| 2019-02-28 | $25.52 | $25.52 | 187,300 | — | — |
| 2019-02-27 | $25.31 | $25.31 | 132,000 | — | — |
| 2019-02-26 | $25.28 | $25.28 | 258,900 | — | — |
| 2019-02-25 | $25.43 | $25.43 | 211,200 | — | — |
| 2019-02-22 | $25.35 | $25.35 | 111,700 | — | — |
| 2019-02-21 | $25.13 | $25.13 | 125,200 | — | — |
| 2019-02-20 | $25.48 | $25.48 | 240,000 | — | — |
| 2019-02-19 | $25.10 | $25.10 | 262,100 | — | — |
| 2019-02-15 | $24.71 | $24.71 | 293,300 | — | — |
| 2019-02-14 | $24.18 | $24.18 | 858,500 | — | — |
| 2019-02-13 | $24.50 | $24.50 | 375,200 | — | — |
| 2019-02-12 | $24.16 | $24.16 | 405,100 | — | — |
| 2019-02-11 | $23.96 | $23.96 | 163,300 | — | — |
| 2019-02-08 | $23.39 | $23.39 | 344,800 | — | — |
| 2019-02-07 | $23.57 | $23.57 | 141,500 | — | — |
| 2019-02-06 | $23.66 | $23.66 | 275,500 | — | — |
| 2019-02-05 | $24.24 | $24.24 | 206,900 | — | — |
| 2019-02-04 | $23.92 | $23.92 | 262,700 | — | — |
| 2019-02-01 | $24.24 | $24.24 | 668,400 | — | — |
| 2019-01-31 | $23.05 | $23.05 | 706,300 | — | — |
| 2019-01-30 | $23.59 | $23.59 | 243,800 | — | — |
| 2019-01-29 | $22.82 | $22.82 | 217,100 | — | — |
| 2019-01-28 | $22.67 | $22.67 | 193,800 | — | — |
| 2019-01-25 | $22.96 | $22.96 | 153,200 | — | — |
| 2019-01-24 | $22.52 | $22.52 | 119,500 | — | — |
| 2019-01-23 | $22.59 | $22.59 | 156,200 | — | — |
| 2019-01-22 | $22.57 | $22.57 | 325,000 | — | — |
| 2019-01-18 | $23.37 | $23.37 | 256,400 | — | — |
| 2019-01-17 | $23.01 | $23.01 | 222,000 | — | — |
| 2019-01-16 | $22.84 | $22.84 | 207,400 | — | — |
| 2019-01-15 | $22.40 | $22.40 | 157,700 | — | — |
| 2019-01-14 | $22.37 | $22.37 | 337,100 | — | — |
| 2019-01-11 | $22.27 | $22.27 | 291,000 | — | — |
| 2019-01-10 | $21.63 | $21.63 | 190,600 | — | — |
| 2019-01-09 | $21.68 | $21.68 | 382,800 | — | — |
| 2019-01-08 | $20.55 | $20.55 | 224,800 | — | — |
| 2019-01-07 | $20.55 | $20.55 | 328,200 | — | — |
| 2019-01-04 | $20.49 | $20.49 | 293,000 | — | — |
| 2019-01-03 | $19.57 | $19.57 | 281,900 | — | — |
| 2019-01-02 | $20.01 | $20.01 | 428,000 | — | — |