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
- 2000-07-24 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 | $26.03 | $26.72 | 327,600 | — | — |
| 2019-12-30 | $26.20 | $26.89 | 474,600 | — | — |
| 2019-12-27 | $26.29 | $26.99 | 339,100 | — | — |
| 2019-12-26 | $26.57 | $27.27 | 238,800 | — | — |
| 2019-12-24 | $26.87 | $27.58 | 161,600 | — | — |
| 2019-12-23 | $27.09 | $27.81 | 469,500 | — | — |
| 2019-12-20 | $27.23 | $27.95 | 1,485,400 | — | — |
| 2019-12-19 | $26.74 | $27.45 | 710,000 | — | — |
| 2019-12-18 | $26.60 | $27.30 | 871,900 | — | — |
| 2019-12-17 | $26.61 | $27.31 | 719,200 | — | — |
| 2019-12-16 | $26.67 | $27.38 | 712,400 | — | — |
| 2019-12-13 | $26.60 | $27.30 | 538,200 | — | — |
| 2019-12-12 | $26.20 | $26.89 | 545,600 | — | — |
| 2019-12-11 | $25.50 | $26.17 | 770,400 | — | — |
| 2019-12-10 | $24.72 | $25.37 | 281,000 | — | — |
| 2019-12-09 | $24.83 | $25.49 | 261,100 | — | — |
| 2019-12-06 | $24.82 | $25.48 | 333,000 | — | — |
| 2019-12-05 | $24.12 | $24.76 | 187,100 | — | — |
| 2019-12-04 | $24.02 | $24.66 | 316,900 | — | — |
| 2019-12-03 | $23.99 | $24.62 | 383,000 | — | — |
| 2019-12-02 | $24.36 | $25.00 | 303,700 | — | — |
| 2019-11-29 | $24.56 | $25.21 | 116,600 | — | — |
| 2019-11-27 | $24.90 | $25.56 | 276,200 | — | — |
| 2019-11-26 | $24.55 | $25.20 | 311,700 | — | — |
| 2019-11-25 | $24.42 | $25.07 | 308,300 | — | — |
| 2019-11-22 | $24.11 | $24.75 | 213,900 | — | — |
| 2019-11-21 | $24.00 | $24.64 | 250,900 | — | — |
| 2019-11-20 | $24.21 | $24.85 | 371,300 | — | — |
| 2019-11-19 | $24.40 | $25.05 | 328,800 | — | — |
| 2019-11-18 | $24.56 | $25.21 | 288,600 | — | — |
| 2019-11-15 | $24.69 | $25.34 | 355,800 | — | — |
| 2019-11-14 | $24.45 | $25.10 | 375,100 | — | — |
| 2019-11-13 | $24.84 | $25.50 | 413,300 | — | — |
| 2019-11-12 | $25.74 | $26.42 | 262,900 | — | — |
| 2019-11-11 | $26.24 | $26.93 | 323,900 | — | — |
| 2019-11-08 | $26.65 | $27.36 | 366,300 | — | — |
| 2019-11-07 | $26.59 | $27.29 | 724,100 | — | — |
| 2019-11-06 | $25.74 | $26.42 | 423,300 | — | — |
| 2019-11-05 | $25.97 | $26.66 | 461,200 | — | — |
| 2019-11-04 | $26.18 | $26.87 | 327,500 | — | — |
| 2019-11-01 | $25.56 | $26.24 | 257,500 | — | — |
| 2019-10-31 | $24.77 | $25.43 | 190,800 | — | — |
| 2019-10-30 | $24.84 | $25.50 | 163,200 | — | — |
| 2019-10-29 | $24.80 | $25.46 | 200,000 | — | — |
| 2019-10-28 | $24.53 | $25.18 | 162,300 | — | — |
| 2019-10-25 | $24.22 | $24.86 | 251,500 | — | — |
| 2019-10-24 | $23.77 | $24.40 | 240,500 | — | — |
| 2019-10-23 | $23.84 | $24.47 | 260,600 | — | — |
| 2019-10-22 | $23.38 | $24.00 | 249,900 | — | — |
| 2019-10-21 | $23.00 | $23.61 | 273,600 | — | — |
| 2019-10-18 | $22.56 | $23.16 | 336,500 | — | — |
| 2019-10-17 | $22.60 | $23.20 | 374,700 | — | — |
| 2019-10-16 | $22.28 | $22.87 | 403,900 | — | — |
| 2019-10-15 | $21.95 | $22.53 | 416,600 | — | — |
| 2019-10-14 | $21.35 | $21.92 | 276,900 | — | — |
| 2019-10-11 | $21.43 | $22.00 | 444,100 | — | — |
| 2019-10-10 | $20.86 | $21.41 | 421,300 | — | — |
| 2019-10-09 | $20.83 | $21.38 | 518,800 | — | — |
| 2019-10-08 | $20.79 | $21.34 | 453,400 | — | — |
| 2019-10-07 | $21.23 | $21.79 | 317,600 | — | — |
| 2019-10-04 | $21.87 | $22.45 | 541,500 | — | — |
| 2019-10-03 | $21.29 | $21.85 | 800,400 | — | — |
| 2019-10-02 | $20.67 | $21.22 | 894,700 | — | — |
| 2019-10-01 | $21.25 | $21.81 | 770,500 | — | — |
| 2019-09-30 | $21.94 | $22.52 | 679,100 | — | — |
| 2019-09-27 | $22.05 | $22.63 | 1,071,000 | — | — |
| 2019-09-26 | $21.83 | $22.41 | 1,742,700 | — | — |
| 2019-09-25 | $24.78 | $25.39 | 512,300 | — | — |
| 2019-09-24 | $24.24 | $24.84 | 531,800 | — | — |
| 2019-09-23 | $24.35 | $24.95 | 358,600 | — | — |
| 2019-09-20 | $24.07 | $24.67 | 1,841,200 | — | — |
| 2019-09-19 | $24.21 | $24.81 | 451,700 | — | — |
| 2019-09-18 | $24.60 | $25.21 | 528,800 | — | — |
| 2019-09-17 | $25.42 | $26.05 | 540,200 | — | — |
| 2019-09-16 | $26.19 | $26.84 | 454,000 | — | — |
| 2019-09-13 | $26.21 | $26.86 | 589,300 | — | — |
| 2019-09-12 | $26.00 | $26.65 | 673,600 | — | — |
| 2019-09-11 | $26.09 | $26.74 | 421,900 | — | — |
| 2019-09-10 | $25.60 | $26.24 | 444,200 | — | — |
| 2019-09-09 | $24.50 | $25.11 | 349,000 | — | — |
| 2019-09-06 | $23.63 | $24.22 | 255,600 | — | — |
| 2019-09-05 | $23.38 | $23.96 | 307,600 | — | — |
| 2019-09-04 | $22.19 | $22.74 | 259,600 | — | — |
| 2019-09-03 | $21.86 | $22.40 | 478,300 | — | — |
| 2019-08-30 | $22.21 | $22.76 | 201,100 | — | — |
| 2019-08-29 | $22.12 | $22.67 | 259,400 | — | — |
| 2019-08-28 | $21.38 | $21.91 | 269,200 | — | — |
| 2019-08-27 | $20.96 | $21.48 | 218,000 | — | — |
| 2019-08-26 | $21.24 | $21.77 | 186,100 | — | — |
| 2019-08-23 | $21.01 | $21.53 | 196,700 | — | — |
| 2019-08-22 | $21.69 | $22.23 | 114,500 | — | — |
| 2019-08-21 | $21.95 | $22.49 | 120,400 | — | — |
| 2019-08-20 | $21.74 | $22.28 | 193,100 | — | — |
| 2019-08-19 | $22.01 | $22.56 | 138,400 | — | — |
| 2019-08-16 | $21.56 | $22.09 | 333,300 | — | — |
| 2019-08-15 | $21.10 | $21.62 | 309,800 | — | — |
| 2019-08-14 | $21.17 | $21.70 | 249,600 | — | — |
| 2019-08-13 | $21.88 | $22.42 | 380,700 | — | — |
| 2019-08-12 | $21.53 | $22.06 | 289,900 | — | — |
| 2019-08-09 | $21.75 | $22.29 | 374,000 | — | — |
| 2019-08-08 | $22.07 | $22.62 | 303,800 | — | — |
| 2019-08-07 | $21.30 | $21.83 | 473,800 | — | — |
| 2019-08-06 | $21.14 | $21.66 | 401,400 | — | — |
| 2019-08-05 | $20.89 | $21.41 | 394,200 | — | — |
| 2019-08-02 | $21.81 | $22.35 | 306,900 | — | — |
| 2019-08-01 | $21.89 | $22.43 | 324,500 | — | — |
| 2019-07-31 | $22.90 | $23.47 | 393,900 | — | — |
| 2019-07-30 | $23.10 | $23.67 | 218,100 | — | — |
| 2019-07-29 | $22.69 | $23.25 | 185,700 | — | — |
| 2019-07-26 | $22.96 | $23.53 | 406,900 | — | — |
| 2019-07-25 | $22.49 | $23.05 | 240,000 | — | — |
| 2019-07-24 | $23.20 | $23.78 | 226,000 | — | — |
| 2019-07-23 | $22.93 | $23.50 | 330,000 | — | — |
| 2019-07-22 | $22.28 | $22.83 | 395,900 | — | — |
| 2019-07-19 | $22.25 | $22.80 | 312,900 | — | — |
| 2019-07-18 | $22.14 | $22.69 | 379,700 | — | — |
| 2019-07-17 | $22.50 | $23.06 | 495,300 | — | — |
| 2019-07-16 | $23.11 | $23.68 | 383,700 | — | — |
| 2019-07-15 | $22.83 | $23.40 | 311,500 | — | — |
| 2019-07-12 | $22.64 | $23.20 | 432,200 | — | — |
| 2019-07-11 | $22.17 | $22.72 | 529,500 | — | — |
| 2019-07-10 | $22.48 | $23.04 | 373,300 | — | — |
| 2019-07-09 | $23.13 | $23.70 | 380,900 | — | — |
| 2019-07-08 | $23.94 | $24.53 | 201,300 | — | — |
| 2019-07-05 | $24.08 | $24.68 | 232,000 | — | — |
| 2019-07-03 | $24.20 | $24.80 | 83,400 | — | — |
| 2019-07-02 | $24.17 | $24.77 | 158,700 | — | — |
| 2019-07-01 | $24.83 | $25.45 | 281,700 | — | — |
| 2019-06-28 | $24.81 | $25.43 | 903,500 | — | — |
| 2019-06-27 | $23.99 | $24.59 | 393,100 | — | — |
| 2019-06-26 | $22.78 | $23.35 | 574,900 | — | — |
| 2019-06-25 | $24.15 | $24.75 | 349,600 | — | — |
| 2019-06-24 | $23.64 | $24.23 | 288,100 | — | — |
| 2019-06-21 | $23.96 | $24.55 | 321,300 | — | — |
| 2019-06-20 | $24.31 | $24.91 | 192,500 | — | — |
| 2019-06-19 | $24.01 | $24.61 | 162,400 | — | — |
| 2019-06-18 | $24.28 | $24.88 | 149,800 | — | — |
| 2019-06-17 | $23.59 | $24.18 | 247,400 | — | — |
| 2019-06-14 | $23.84 | $24.43 | 99,800 | — | — |
| 2019-06-13 | $24.23 | $24.83 | 113,500 | — | — |
| 2019-06-12 | $23.85 | $24.44 | 104,000 | — | — |
| 2019-06-11 | $23.84 | $24.43 | 190,400 | — | — |
| 2019-06-10 | $24.04 | $24.64 | 217,200 | — | — |
| 2019-06-07 | $24.02 | $24.62 | 107,100 | — | — |
| 2019-06-06 | $23.58 | $24.17 | 130,800 | — | — |
| 2019-06-05 | $23.89 | $24.48 | 245,800 | — | — |
| 2019-06-04 | $23.67 | $24.26 | 217,500 | — | — |
| 2019-06-03 | $22.89 | $23.46 | 252,900 | — | — |
| 2019-05-31 | $22.14 | $22.69 | 258,100 | — | — |
| 2019-05-30 | $22.63 | $23.19 | 141,900 | — | — |
| 2019-05-29 | $22.50 | $23.06 | 230,600 | — | — |
| 2019-05-28 | $22.69 | $23.25 | 158,600 | — | — |
| 2019-05-24 | $22.98 | $23.55 | 188,500 | — | — |
| 2019-05-23 | $22.88 | $23.45 | 152,500 | — | — |
| 2019-05-22 | $23.93 | $24.52 | 90,000 | — | — |
| 2019-05-21 | $24.35 | $24.95 | 146,400 | — | — |
| 2019-05-20 | $24.06 | $24.66 | 138,400 | — | — |
| 2019-05-17 | $24.11 | $24.71 | 273,500 | — | — |
| 2019-05-16 | $24.54 | $25.15 | 312,800 | — | — |
| 2019-05-15 | $24.50 | $25.11 | 146,800 | — | — |
| 2019-05-14 | $24.19 | $24.79 | 271,700 | — | — |
| 2019-05-13 | $23.68 | $24.27 | 127,800 | — | — |
| 2019-05-10 | $24.51 | $25.12 | 291,600 | — | — |
| 2019-05-09 | $24.56 | $25.17 | 74,300 | — | — |
| 2019-05-08 | $24.59 | $25.20 | 238,600 | — | — |
| 2019-05-07 | $24.92 | $25.54 | 158,300 | — | — |
| 2019-05-06 | $25.53 | $26.16 | 297,900 | — | — |
| 2019-05-03 | $25.82 | $26.46 | 124,400 | — | — |
| 2019-05-02 | $25.20 | $25.83 | 109,600 | — | — |
| 2019-05-01 | $25.34 | $25.97 | 503,300 | — | — |
| 2019-04-30 | $25.58 | $26.21 | 370,200 | — | — |
| 2019-04-29 | $25.94 | $26.58 | 179,200 | — | — |
| 2019-04-26 | $25.86 | $26.50 | 107,900 | — | — |
| 2019-04-25 | $25.38 | $26.01 | 110,200 | — | — |
| 2019-04-24 | $26.03 | $26.68 | 112,500 | — | — |
| 2019-04-23 | $25.92 | $26.56 | 101,400 | — | — |
| 2019-04-22 | $25.67 | $26.31 | 81,500 | — | — |
| 2019-04-18 | $25.98 | $26.62 | 347,900 | — | — |
| 2019-04-17 | $25.87 | $26.51 | 132,100 | — | — |
| 2019-04-16 | $25.60 | $26.24 | 167,400 | — | — |
| 2019-04-15 | $25.59 | $26.22 | 125,700 | — | — |
| 2019-04-12 | $25.75 | $26.39 | 104,900 | — | — |
| 2019-04-11 | $25.76 | $26.40 | 130,500 | — | — |
| 2019-04-10 | $25.74 | $26.38 | 211,400 | — | — |
| 2019-04-09 | $25.41 | $26.04 | 206,700 | — | — |
| 2019-04-08 | $25.74 | $26.38 | 164,000 | — | — |
| 2019-04-05 | $25.69 | $26.33 | 179,000 | — | — |
| 2019-04-04 | $25.69 | $26.33 | 192,400 | — | — |
| 2019-04-03 | $25.25 | $25.88 | 122,200 | — | — |
| 2019-04-02 | $25.12 | $25.74 | 173,400 | — | — |
| 2019-04-01 | $25.10 | $25.72 | 166,900 | — | — |
| 2019-03-29 | $24.37 | $24.97 | 240,000 | — | — |
| 2019-03-28 | $24.28 | $24.88 | 205,000 | — | — |
| 2019-03-27 | $24.26 | $24.86 | 242,600 | — | — |
| 2019-03-26 | $23.66 | $24.25 | 297,700 | — | — |
| 2019-03-25 | $23.71 | $24.30 | 617,900 | — | — |
| 2019-03-22 | $23.49 | $24.07 | 462,300 | — | — |
| 2019-03-21 | $24.16 | $24.76 | 490,100 | — | — |
| 2019-03-20 | $25.69 | $26.33 | 445,700 | — | — |
| 2019-03-19 | $25.17 | $25.79 | 197,900 | — | — |
| 2019-03-18 | $25.06 | $25.68 | 220,900 | — | — |
| 2019-03-15 | $24.79 | $25.41 | 643,900 | — | — |
| 2019-03-14 | $24.30 | $24.90 | 184,000 | — | — |
| 2019-03-13 | $24.41 | $25.02 | 217,700 | — | — |
| 2019-03-12 | $24.55 | $25.16 | 210,400 | — | — |
| 2019-03-11 | $24.49 | $25.10 | 252,900 | — | — |
| 2019-03-08 | $23.67 | $24.26 | 159,900 | — | — |
| 2019-03-07 | $23.68 | $24.27 | 169,600 | — | — |
| 2019-03-06 | $24.12 | $24.72 | 218,700 | — | — |
| 2019-03-05 | $24.41 | $25.02 | 113,000 | — | — |
| 2019-03-04 | $24.47 | $25.08 | 128,000 | — | — |
| 2019-03-01 | $24.49 | $25.10 | 209,800 | — | — |
| 2019-02-28 | $24.45 | $25.06 | 178,600 | — | — |
| 2019-02-27 | $24.43 | $25.04 | 135,600 | — | — |
| 2019-02-26 | $24.48 | $25.09 | 88,900 | — | — |
| 2019-02-25 | $24.80 | $25.42 | 215,800 | — | — |
| 2019-02-22 | $24.91 | $25.53 | 141,300 | — | — |
| 2019-02-21 | $24.66 | $25.27 | 164,100 | — | — |
| 2019-02-20 | $24.73 | $25.34 | 256,200 | — | — |
| 2019-02-19 | $24.36 | $24.96 | 232,300 | — | — |
| 2019-02-15 | $24.46 | $25.07 | 221,200 | — | — |
| 2019-02-14 | $23.82 | $24.41 | 247,300 | — | — |
| 2019-02-13 | $23.86 | $24.45 | 240,300 | — | — |
| 2019-02-12 | $23.90 | $24.49 | 437,500 | — | — |
| 2019-02-11 | $22.78 | $23.35 | 286,000 | — | — |
| 2019-02-08 | $22.58 | $23.14 | 191,300 | — | — |
| 2019-02-07 | $22.78 | $23.35 | 248,400 | — | — |
| 2019-02-06 | $23.30 | $23.88 | 201,800 | — | — |
| 2019-02-05 | $23.37 | $23.95 | 233,800 | — | — |
| 2019-02-04 | $23.15 | $23.72 | 266,100 | — | — |
| 2019-02-01 | $22.94 | $23.51 | 236,500 | — | — |
| 2019-01-31 | $22.89 | $23.46 | 337,000 | — | — |
| 2019-01-30 | $22.54 | $23.10 | 384,700 | — | — |
| 2019-01-29 | $22.26 | $22.81 | 261,900 | — | — |
| 2019-01-28 | $22.11 | $22.66 | 318,100 | — | — |
| 2019-01-25 | $22.28 | $22.83 | 245,200 | — | — |
| 2019-01-24 | $22.05 | $22.60 | 335,700 | — | — |
| 2019-01-23 | $21.90 | $22.44 | 285,200 | — | — |
| 2019-01-22 | $22.11 | $22.66 | 259,700 | — | — |
| 2019-01-18 | $22.73 | $23.29 | 204,100 | — | — |
| 2019-01-17 | $22.60 | $23.16 | 343,100 | — | — |
| 2019-01-16 | $22.00 | $22.55 | 179,300 | — | — |
| 2019-01-15 | $21.90 | $22.44 | 228,800 | — | — |
| 2019-01-14 | $21.97 | $22.52 | 181,100 | — | — |
| 2019-01-11 | $22.20 | $22.75 | 198,600 | — | — |
| 2019-01-10 | $22.16 | $22.71 | 394,900 | — | — |
| 2019-01-09 | $22.32 | $22.87 | 228,500 | — | — |
| 2019-01-08 | $21.96 | $22.50 | 418,700 | — | — |
| 2019-01-07 | $21.74 | $22.28 | 339,100 | — | — |
| 2019-01-04 | $21.26 | $21.79 | 410,800 | — | — |
| 2019-01-03 | $20.56 | $21.07 | 562,100 | — | — |
| 2019-01-02 | $21.05 | $21.57 | 427,500 | — | — |