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
- 2009-05-27 to 2026-09-03
- 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 | $21.64 | $38.57 | 17,400 | — | — |
| 2019-12-30 | $21.76 | $38.79 | 29,200 | — | — |
| 2019-12-27 | $21.82 | $38.89 | 35,100 | — | — |
| 2019-12-26 | $21.79 | $38.84 | 17,500 | — | — |
| 2019-12-24 | $21.85 | $38.95 | 11,000 | — | — |
| 2019-12-23 | $21.80 | $38.86 | 18,100 | — | — |
| 2019-12-20 | $21.90 | $38.91 | 36,600 | — | — |
| 2019-12-19 | $21.91 | $38.93 | 46,100 | — | — |
| 2019-12-18 | $21.71 | $38.57 | 52,000 | — | — |
| 2019-12-17 | $21.69 | $38.54 | 36,000 | — | — |
| 2019-12-16 | $21.64 | $38.45 | 69,900 | — | — |
| 2019-12-13 | $21.87 | $38.85 | 15,300 | — | — |
| 2019-12-12 | $21.74 | $38.62 | 99,400 | — | — |
| 2019-12-11 | $22.19 | $39.28 | 31,700 | — | — |
| 2019-12-10 | $22.32 | $39.51 | 20,500 | — | — |
| 2019-12-09 | $22.33 | $39.53 | 37,900 | — | — |
| 2019-12-06 | $22.50 | $39.83 | 18,400 | — | — |
| 2019-12-05 | $22.68 | $40.15 | 12,800 | — | — |
| 2019-12-04 | $22.68 | $40.15 | 22,100 | — | — |
| 2019-12-03 | $22.48 | $39.80 | 26,200 | — | — |
| 2019-12-02 | $22.57 | $39.96 | 49,600 | — | — |
| 2019-11-29 | $22.33 | $39.53 | 13,500 | — | — |
| 2019-11-27 | $22.32 | $39.51 | 10,300 | — | — |
| 2019-11-26 | $22.35 | $39.57 | 81,100 | — | — |
| 2019-11-25 | $22.00 | $38.95 | 29,200 | — | — |
| 2019-11-22 | $22.05 | $39.04 | 27,300 | — | — |
| 2019-11-21 | $21.96 | $38.88 | 38,000 | — | — |
| 2019-11-20 | $22.19 | $39.15 | 25,700 | — | — |
| 2019-11-19 | $22.16 | $39.10 | 43,100 | — | — |
| 2019-11-18 | $22.21 | $39.19 | 25,100 | — | — |
| 2019-11-15 | $22.15 | $39.08 | 54,600 | — | — |
| 2019-11-14 | $22.07 | $38.94 | 87,400 | — | — |
| 2019-11-13 | $22.46 | $39.63 | 111,000 | — | — |
| 2019-11-12 | $24.05 | $42.43 | 25,900 | — | — |
| 2019-11-11 | $23.87 | $42.11 | 20,600 | — | — |
| 2019-11-08 | $23.59 | $41.62 | 11,600 | — | — |
| 2019-11-07 | $23.31 | $41.13 | 18,000 | — | — |
| 2019-11-06 | $24.09 | $42.50 | 21,800 | — | — |
| 2019-11-05 | $23.72 | $41.85 | 9,300 | — | — |
| 2019-11-04 | $23.53 | $41.51 | 18,200 | — | — |
| 2019-11-01 | $23.64 | $41.71 | 8,900 | — | — |
| 2019-10-31 | $23.53 | $41.51 | 15,900 | — | — |
| 2019-10-30 | $23.37 | $41.23 | 17,900 | — | — |
| 2019-10-29 | $23.20 | $40.93 | 25,000 | — | — |
| 2019-10-28 | $23.10 | $40.76 | 16,800 | — | — |
| 2019-10-25 | $23.08 | $40.72 | 14,300 | — | — |
| 2019-10-24 | $23.10 | $40.76 | 15,700 | — | — |
| 2019-10-23 | $23.59 | $41.62 | 17,500 | — | — |
| 2019-10-22 | $23.03 | $40.50 | 12,200 | — | — |
| 2019-10-21 | $22.90 | $40.27 | 39,800 | — | — |
| 2019-10-18 | $22.85 | $40.18 | 20,100 | — | — |
| 2019-10-17 | $22.69 | $39.90 | 21,400 | — | — |
| 2019-10-16 | $22.59 | $39.72 | 21,500 | — | — |
| 2019-10-15 | $22.57 | $39.69 | 35,000 | — | — |
| 2019-10-14 | $22.47 | $39.51 | 10,000 | — | — |
| 2019-10-11 | $22.43 | $39.44 | 33,300 | — | — |
| 2019-10-10 | $22.42 | $39.43 | 33,000 | — | — |
| 2019-10-09 | $22.82 | $40.13 | 12,300 | — | — |
| 2019-10-08 | $22.84 | $40.16 | 9,800 | — | — |
| 2019-10-07 | $22.83 | $40.15 | 27,000 | — | — |
| 2019-10-04 | $22.85 | $40.18 | 22,700 | — | — |
| 2019-10-03 | $22.70 | $39.92 | 10,700 | — | — |
| 2019-10-02 | $22.75 | $40.01 | 7,400 | — | — |
| 2019-10-01 | $22.67 | $39.87 | 14,100 | — | — |
| 2019-09-30 | $22.57 | $39.69 | 19,100 | — | — |
| 2019-09-27 | $22.46 | $39.50 | 7,900 | — | — |
| 2019-09-26 | $22.24 | $39.11 | 24,700 | — | — |
| 2019-09-25 | $22.23 | $39.09 | 18,600 | — | — |
| 2019-09-24 | $22.09 | $38.85 | 49,000 | — | — |
| 2019-09-23 | $21.92 | $38.55 | 23,300 | — | — |
| 2019-09-20 | $22.68 | $39.88 | 7,300 | — | — |
| 2019-09-19 | $22.67 | $39.73 | 14,000 | — | — |
| 2019-09-18 | $22.57 | $39.56 | 8,800 | — | — |
| 2019-09-17 | $22.35 | $39.17 | 8,800 | — | — |
| 2019-09-16 | $22.26 | $39.01 | 22,700 | — | — |
| 2019-09-13 | $22.45 | $39.35 | 16,600 | — | — |
| 2019-09-12 | $22.26 | $39.01 | 21,200 | — | — |
| 2019-09-11 | $22.46 | $39.36 | 38,600 | — | — |
| 2019-09-10 | $22.49 | $39.42 | 19,700 | — | — |
| 2019-09-09 | $22.55 | $39.52 | 10,600 | — | — |
| 2019-09-06 | $22.64 | $39.68 | 9,400 | — | — |
| 2019-09-05 | $22.61 | $39.63 | 43,100 | — | — |
| 2019-09-04 | $22.76 | $39.89 | 11,300 | — | — |
| 2019-09-03 | $22.75 | $39.87 | 12,600 | — | — |
| 2019-08-30 | $22.79 | $39.94 | 12,900 | — | — |
| 2019-08-29 | $22.71 | $39.80 | 19,300 | — | — |
| 2019-08-28 | $22.80 | $39.96 | 17,400 | — | — |
| 2019-08-27 | $22.76 | $39.89 | 29,300 | — | — |
| 2019-08-26 | $22.76 | $39.89 | 18,200 | — | — |
| 2019-08-23 | $22.77 | $39.91 | 44,900 | — | — |
| 2019-08-22 | $22.87 | $40.08 | 21,300 | — | — |
| 2019-08-21 | $23.23 | $40.58 | 23,800 | — | — |
| 2019-08-20 | $22.92 | $40.04 | 13,700 | — | — |
| 2019-08-19 | $22.93 | $40.06 | 18,900 | — | — |
| 2019-08-16 | $22.92 | $40.04 | 27,600 | — | — |
| 2019-08-15 | $22.97 | $40.13 | 15,800 | — | — |
| 2019-08-14 | $23.04 | $40.25 | 20,000 | — | — |
| 2019-08-13 | $22.92 | $40.04 | 19,100 | — | — |
| 2019-08-12 | $22.95 | $40.09 | 15,700 | — | — |
| 2019-08-09 | $22.94 | $40.07 | 19,300 | — | — |
| 2019-08-08 | $22.85 | $39.92 | 46,500 | — | — |
| 2019-08-07 | $22.95 | $40.09 | 47,700 | — | — |
| 2019-08-06 | $22.69 | $39.64 | 28,600 | — | — |
| 2019-08-05 | $22.75 | $39.74 | 31,000 | — | — |
| 2019-08-02 | $22.83 | $39.88 | 15,300 | — | — |
| 2019-08-01 | $22.84 | $39.90 | 29,600 | — | — |
| 2019-07-31 | $22.78 | $39.79 | 17,000 | — | — |
| 2019-07-30 | $22.95 | $40.09 | 29,400 | — | — |
| 2019-07-29 | $23.00 | $40.18 | 33,600 | — | — |
| 2019-07-26 | $23.15 | $40.44 | 15,800 | — | — |
| 2019-07-25 | $23.30 | $40.70 | 14,200 | — | — |
| 2019-07-24 | $23.36 | $40.81 | 11,900 | — | — |
| 2019-07-23 | $23.30 | $40.70 | 33,500 | — | — |
| 2019-07-22 | $23.45 | $40.82 | 32,700 | — | — |
| 2019-07-19 | $23.50 | $40.91 | 38,500 | — | — |
| 2019-07-18 | $23.44 | $40.81 | 32,200 | — | — |
| 2019-07-17 | $23.44 | $40.81 | 26,600 | — | — |
| 2019-07-16 | $23.72 | $41.29 | 9,600 | — | — |
| 2019-07-15 | $23.87 | $41.55 | 15,100 | — | — |
| 2019-07-12 | $23.82 | $41.47 | 29,200 | — | — |
| 2019-07-11 | $24.70 | $43.00 | 38,500 | — | — |
| 2019-07-10 | $24.00 | $41.78 | 36,800 | — | — |
| 2019-07-09 | $23.50 | $40.91 | 28,500 | — | — |
| 2019-07-08 | $22.98 | $40.00 | 16,200 | — | — |
| 2019-07-05 | $23.12 | $40.25 | 22,300 | — | — |
| 2019-07-03 | $23.18 | $40.35 | 18,800 | — | — |
| 2019-07-02 | $23.04 | $40.11 | 31,600 | — | — |
| 2019-07-01 | $22.97 | $39.99 | 12,100 | — | — |
| 2019-06-28 | $22.76 | $39.62 | 30,400 | — | — |
| 2019-06-27 | $23.02 | $40.07 | 32,800 | — | — |
| 2019-06-26 | $22.79 | $39.67 | 47,400 | — | — |
| 2019-06-25 | $22.75 | $39.60 | 17,900 | — | — |
| 2019-06-24 | $22.77 | $39.64 | 11,800 | — | — |
| 2019-06-21 | $22.73 | $39.57 | 28,700 | — | — |
| 2019-06-20 | $23.16 | $40.32 | 46,900 | — | — |
| 2019-06-19 | $23.84 | $41.36 | 37,600 | — | — |
| 2019-06-18 | $23.40 | $40.60 | 31,100 | — | — |
| 2019-06-17 | $23.21 | $40.27 | 51,500 | — | — |
| 2019-06-14 | $23.11 | $40.09 | 15,900 | — | — |
| 2019-06-13 | $23.06 | $40.01 | 37,100 | — | — |
| 2019-06-12 | $23.25 | $40.34 | 32,100 | — | — |
| 2019-06-11 | $22.99 | $39.89 | 20,800 | — | — |
| 2019-06-10 | $22.83 | $39.61 | 27,600 | — | — |
| 2019-06-07 | $22.74 | $39.45 | 29,100 | — | — |
| 2019-06-06 | $22.93 | $39.78 | 52,700 | — | — |
| 2019-06-05 | $23.00 | $39.90 | 34,200 | — | — |
| 2019-06-04 | $22.57 | $39.16 | 48,200 | — | — |
| 2019-06-03 | $22.79 | $39.54 | 57,500 | — | — |
| 2019-05-31 | $22.75 | $39.47 | 33,000 | — | — |
| 2019-05-30 | $22.40 | $38.86 | 12,500 | — | — |
| 2019-05-29 | $22.32 | $38.72 | 20,600 | — | — |
| 2019-05-28 | $22.40 | $38.86 | 15,100 | — | — |
| 2019-05-24 | $22.23 | $38.57 | 11,500 | — | — |
| 2019-05-23 | $22.31 | $38.71 | 16,300 | — | — |
| 2019-05-22 | $22.30 | $38.55 | 37,700 | — | — |
| 2019-05-21 | $22.39 | $38.70 | 25,600 | — | — |
| 2019-05-20 | $22.44 | $38.79 | 48,000 | — | — |
| 2019-05-17 | $22.29 | $38.53 | 25,300 | — | — |
| 2019-05-16 | $22.20 | $38.38 | 51,000 | — | — |
| 2019-05-15 | $22.20 | $38.38 | 21,700 | — | — |
| 2019-05-14 | $22.20 | $38.38 | 32,400 | — | — |
| 2019-05-13 | $22.27 | $38.50 | 25,200 | — | — |
| 2019-05-10 | $22.37 | $38.67 | 9,200 | — | — |
| 2019-05-09 | $22.18 | $38.34 | 15,400 | — | — |
| 2019-05-08 | $22.14 | $38.27 | 16,700 | — | — |
| 2019-05-07 | $22.20 | $38.38 | 26,300 | — | — |
| 2019-05-06 | $22.18 | $38.34 | 12,700 | — | — |
| 2019-05-03 | $22.24 | $38.44 | 12,400 | — | — |
| 2019-05-02 | $22.05 | $38.12 | 41,700 | — | — |
| 2019-05-01 | $22.50 | $38.89 | 45,800 | — | — |
| 2019-04-30 | $22.05 | $38.12 | 19,800 | — | — |
| 2019-04-29 | $21.97 | $37.98 | 21,500 | — | — |
| 2019-04-26 | $21.85 | $37.77 | 36,400 | — | — |
| 2019-04-25 | $21.58 | $37.30 | 15,400 | — | — |
| 2019-04-24 | $21.55 | $37.25 | 25,000 | — | — |
| 2019-04-23 | $21.65 | $37.42 | 53,800 | — | — |
| 2019-04-22 | $21.64 | $37.41 | 36,700 | — | — |
| 2019-04-18 | $21.71 | $37.39 | 50,800 | — | — |
| 2019-04-17 | $21.90 | $37.72 | 36,300 | — | — |
| 2019-04-16 | $21.80 | $37.54 | 34,500 | — | — |
| 2019-04-15 | $21.85 | $37.63 | 33,000 | — | — |
| 2019-04-12 | $21.83 | $37.59 | 8,600 | — | — |
| 2019-04-11 | $21.74 | $37.44 | 20,300 | — | — |
| 2019-04-10 | $21.72 | $37.41 | 40,000 | — | — |
| 2019-04-09 | $22.20 | $38.23 | 34,400 | — | — |
| 2019-04-08 | $21.90 | $37.72 | 70,100 | — | — |
| 2019-04-05 | $21.45 | $36.94 | 49,200 | — | — |
| 2019-04-04 | $21.24 | $36.58 | 15,100 | — | — |
| 2019-04-03 | $21.16 | $36.44 | 20,100 | — | — |
| 2019-04-02 | $21.13 | $36.39 | 26,300 | — | — |
| 2019-04-01 | $21.16 | $36.44 | 26,200 | — | — |
| 2019-03-29 | $21.12 | $36.37 | 28,300 | — | — |
| 2019-03-28 | $21.17 | $36.46 | 33,500 | — | — |
| 2019-03-27 | $21.01 | $36.18 | 55,600 | — | — |
| 2019-03-26 | $20.91 | $36.01 | 26,900 | — | — |
| 2019-03-25 | $21.00 | $36.17 | 23,100 | — | — |
| 2019-03-22 | $21.00 | $36.17 | 30,900 | — | — |
| 2019-03-21 | $20.98 | $36.13 | 40,700 | — | — |
| 2019-03-20 | $20.99 | $36.15 | 29,300 | — | — |
| 2019-03-19 | $20.90 | $35.85 | 29,400 | — | — |
| 2019-03-18 | $20.78 | $35.65 | 49,600 | — | — |
| 2019-03-15 | $20.95 | $35.94 | 16,100 | — | — |
| 2019-03-14 | $21.00 | $36.03 | 18,400 | — | — |
| 2019-03-13 | $21.01 | $36.04 | 78,900 | — | — |
| 2019-03-12 | $21.23 | $36.42 | 8,400 | — | — |
| 2019-03-11 | $21.22 | $36.40 | 37,900 | — | — |
| 2019-03-08 | $21.50 | $36.88 | 10,200 | — | — |
| 2019-03-07 | $21.50 | $36.88 | 22,300 | — | — |
| 2019-03-06 | $21.54 | $36.95 | 29,900 | — | — |
| 2019-03-05 | $21.84 | $37.47 | 46,000 | — | — |
| 2019-03-04 | $21.45 | $36.80 | 34,500 | — | — |
| 2019-03-01 | $20.95 | $35.94 | 26,300 | — | — |
| 2019-02-28 | $20.95 | $35.94 | 33,900 | — | — |
| 2019-02-27 | $21.10 | $36.20 | 9,200 | — | — |
| 2019-02-26 | $21.13 | $36.25 | 34,900 | — | — |
| 2019-02-25 | $20.93 | $35.91 | 27,300 | — | — |
| 2019-02-22 | $21.04 | $36.09 | 39,700 | — | — |
| 2019-02-21 | $21.01 | $36.04 | 56,600 | — | — |
| 2019-02-20 | $21.44 | $36.78 | 38,200 | — | — |
| 2019-02-19 | $21.68 | $37.05 | 54,400 | — | — |
| 2019-02-15 | $21.28 | $36.37 | 19,800 | — | — |
| 2019-02-14 | $21.20 | $36.23 | 26,900 | — | — |
| 2019-02-13 | $20.99 | $35.87 | 14,300 | — | — |
| 2019-02-12 | $20.98 | $35.86 | 21,800 | — | — |
| 2019-02-11 | $20.82 | $35.58 | 9,200 | — | — |
| 2019-02-08 | $20.76 | $35.48 | 23,700 | — | — |
| 2019-02-07 | $20.47 | $34.98 | 37,400 | — | — |
| 2019-02-06 | $20.81 | $35.57 | 90,200 | — | — |
| 2019-02-05 | $20.79 | $35.53 | 23,700 | — | — |
| 2019-02-04 | $20.98 | $35.86 | 34,400 | — | — |
| 2019-02-01 | $20.99 | $35.87 | 24,400 | — | — |
| 2019-01-31 | $20.73 | $35.43 | 63,000 | — | — |
| 2019-01-30 | $20.33 | $34.75 | 79,400 | — | — |
| 2019-01-29 | $20.76 | $35.48 | 61,700 | — | — |
| 2019-01-28 | $20.85 | $35.63 | 51,800 | — | — |
| 2019-01-25 | $20.69 | $35.36 | 43,600 | — | — |
| 2019-01-24 | $20.67 | $35.33 | 52,800 | — | — |
| 2019-01-23 | $20.38 | $34.83 | 101,400 | — | — |
| 2019-01-22 | $20.35 | $34.63 | 82,100 | — | — |
| 2019-01-18 | $20.28 | $34.51 | 50,700 | — | — |
| 2019-01-17 | $20.15 | $34.29 | 60,400 | — | — |
| 2019-01-16 | $20.24 | $34.45 | 35,100 | — | — |
| 2019-01-15 | $20.23 | $34.43 | 46,200 | — | — |
| 2019-01-14 | $20.02 | $34.07 | 60,300 | — | — |
| 2019-01-11 | $20.19 | $34.36 | 103,600 | — | — |
| 2019-01-10 | $20.01 | $34.05 | 47,100 | — | — |
| 2019-01-09 | $19.92 | $33.90 | 56,100 | — | — |
| 2019-01-08 | $19.78 | $33.66 | 93,600 | — | — |
| 2019-01-07 | $19.54 | $33.25 | 83,900 | — | — |
| 2019-01-04 | $19.33 | $32.90 | 63,900 | — | — |
| 2019-01-03 | $19.33 | $32.90 | 64,400 | — | — |
| 2019-01-02 | $18.99 | $32.32 | 73,200 | — | — |