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
- 2015-11-11 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 | $30.87 | $30.87 | 43,100 | — | — |
| 2019-12-30 | $30.61 | $30.61 | 37,900 | — | — |
| 2019-12-27 | $30.51 | $30.51 | 38,500 | — | — |
| 2019-12-26 | $30.48 | $30.48 | 19,600 | — | — |
| 2019-12-24 | $30.57 | $30.57 | 38,200 | — | — |
| 2019-12-23 | $30.52 | $30.52 | 42,900 | — | — |
| 2019-12-20 | $31.58 | $31.58 | 186,100 | — | — |
| 2019-12-19 | $31.52 | $31.52 | 44,200 | — | — |
| 2019-12-18 | $31.46 | $31.46 | 24,200 | — | — |
| 2019-12-17 | $31.10 | $31.10 | 30,000 | — | — |
| 2019-12-16 | $30.95 | $30.95 | 66,100 | — | — |
| 2019-12-13 | $30.38 | $30.38 | 41,500 | — | — |
| 2019-12-12 | $30.10 | $30.10 | 27,800 | — | — |
| 2019-12-11 | $29.71 | $29.71 | 15,600 | — | — |
| 2019-12-10 | $29.86 | $29.86 | 22,400 | — | — |
| 2019-12-09 | $29.55 | $29.55 | 41,000 | — | — |
| 2019-12-06 | $30.16 | $30.16 | 72,900 | — | — |
| 2019-12-05 | $29.39 | $29.39 | 41,900 | — | — |
| 2019-12-04 | $29.04 | $29.04 | 33,800 | — | — |
| 2019-12-03 | $28.68 | $28.68 | 26,400 | — | — |
| 2019-12-02 | $29.14 | $29.14 | 34,500 | — | — |
| 2019-11-29 | $29.45 | $29.45 | 8,500 | — | — |
| 2019-11-27 | $29.53 | $29.53 | 29,500 | — | — |
| 2019-11-26 | $29.33 | $29.33 | 53,100 | — | — |
| 2019-11-25 | $29.32 | $29.32 | 48,900 | — | — |
| 2019-11-22 | $28.56 | $28.56 | 10,200 | — | — |
| 2019-11-21 | $28.35 | $28.35 | 28,800 | — | — |
| 2019-11-20 | $28.32 | $28.32 | 43,800 | — | — |
| 2019-11-19 | $28.64 | $28.64 | 28,700 | — | — |
| 2019-11-18 | $28.27 | $28.27 | 30,000 | — | — |
| 2019-11-15 | $28.20 | $28.20 | 20,100 | — | — |
| 2019-11-14 | $28.30 | $28.30 | 27,100 | — | — |
| 2019-11-13 | $28.67 | $28.67 | 44,400 | — | — |
| 2019-11-12 | $28.94 | $28.94 | 23,500 | — | — |
| 2019-11-11 | $28.96 | $28.96 | 12,600 | — | — |
| 2019-11-08 | $28.78 | $28.78 | 24,600 | — | — |
| 2019-11-07 | $29.07 | $29.07 | 29,500 | — | — |
| 2019-11-06 | $28.50 | $28.50 | 20,300 | — | — |
| 2019-11-05 | $28.73 | $28.73 | 22,200 | — | — |
| 2019-11-04 | $28.58 | $28.58 | 30,600 | — | — |
| 2019-11-01 | $28.23 | $28.23 | 35,100 | — | — |
| 2019-10-31 | $27.76 | $27.76 | 32,800 | — | — |
| 2019-10-30 | $28.26 | $28.26 | 25,200 | — | — |
| 2019-10-29 | $28.43 | $28.43 | 24,800 | — | — |
| 2019-10-28 | $28.32 | $28.32 | 25,800 | — | — |
| 2019-10-25 | $28.18 | $28.18 | 38,800 | — | — |
| 2019-10-24 | $28.30 | $28.30 | 35,200 | — | — |
| 2019-10-23 | $28.47 | $28.47 | 44,000 | — | — |
| 2019-10-22 | $28.03 | $28.03 | 85,200 | — | — |
| 2019-10-21 | $27.32 | $27.32 | 30,800 | — | — |
| 2019-10-18 | $26.69 | $26.69 | 33,700 | — | — |
| 2019-10-17 | $26.65 | $26.65 | 27,000 | — | — |
| 2019-10-16 | $26.41 | $26.41 | 24,200 | — | — |
| 2019-10-15 | $26.36 | $26.36 | 28,700 | — | — |
| 2019-10-14 | $26.15 | $26.15 | 24,200 | — | — |
| 2019-10-11 | $26.19 | $26.19 | 37,500 | — | — |
| 2019-10-10 | $25.63 | $25.63 | 32,600 | — | — |
| 2019-10-09 | $25.61 | $25.61 | 34,100 | — | — |
| 2019-10-08 | $25.41 | $25.41 | 37,400 | — | — |
| 2019-10-07 | $26.03 | $26.03 | 35,700 | — | — |
| 2019-10-04 | $25.94 | $25.94 | 41,800 | — | — |
| 2019-10-03 | $25.93 | $25.93 | 36,000 | — | — |
| 2019-10-02 | $26.24 | $26.24 | 38,500 | — | — |
| 2019-10-01 | $26.25 | $26.25 | 52,400 | — | — |
| 2019-09-30 | $26.81 | $26.81 | 64,000 | — | — |
| 2019-09-27 | $27.26 | $27.26 | 50,000 | — | — |
| 2019-09-26 | $27.22 | $27.22 | 48,300 | — | — |
| 2019-09-25 | $28.52 | $28.52 | 38,600 | — | — |
| 2019-09-24 | $27.63 | $27.63 | 51,900 | — | — |
| 2019-09-23 | $27.72 | $27.72 | 95,900 | — | — |
| 2019-09-20 | $27.46 | $27.46 | 207,800 | — | — |
| 2019-09-19 | $28.05 | $28.05 | 113,900 | — | — |
| 2019-09-18 | $28.22 | $28.22 | 54,800 | — | — |
| 2019-09-17 | $28.24 | $28.24 | 58,400 | — | — |
| 2019-09-16 | $28.37 | $28.37 | 39,900 | — | — |
| 2019-09-13 | $28.31 | $28.31 | 66,500 | — | — |
| 2019-09-12 | $27.51 | $27.51 | 48,700 | — | — |
| 2019-09-11 | $27.51 | $27.51 | 70,500 | — | — |
| 2019-09-10 | $26.75 | $26.75 | 74,800 | — | — |
| 2019-09-09 | $26.15 | $26.15 | 56,800 | — | — |
| 2019-09-06 | $25.32 | $25.32 | 26,500 | — | — |
| 2019-09-05 | $25.79 | $25.79 | 48,600 | — | — |
| 2019-09-04 | $25.12 | $25.12 | 71,600 | — | — |
| 2019-09-03 | $24.81 | $24.81 | 34,500 | — | — |
| 2019-08-30 | $25.30 | $25.30 | 41,400 | — | — |
| 2019-08-29 | $25.54 | $25.54 | 61,700 | — | — |
| 2019-08-28 | $24.98 | $24.98 | 56,500 | — | — |
| 2019-08-27 | $24.82 | $24.82 | 53,400 | — | — |
| 2019-08-26 | $25.50 | $25.50 | 28,100 | — | — |
| 2019-08-23 | $25.18 | $25.18 | 59,300 | — | — |
| 2019-08-22 | $25.96 | $25.96 | 37,900 | — | — |
| 2019-08-21 | $25.94 | $25.94 | 68,900 | — | — |
| 2019-08-20 | $25.56 | $25.56 | 43,000 | — | — |
| 2019-08-19 | $25.59 | $25.59 | 53,000 | — | — |
| 2019-08-16 | $25.57 | $25.57 | 44,600 | — | — |
| 2019-08-15 | $24.84 | $24.84 | 58,800 | — | — |
| 2019-08-14 | $24.79 | $24.79 | 35,600 | — | — |
| 2019-08-13 | $25.70 | $25.70 | 39,600 | — | — |
| 2019-08-12 | $25.50 | $25.50 | 58,600 | — | — |
| 2019-08-09 | $25.52 | $25.52 | 45,100 | — | — |
| 2019-08-08 | $25.41 | $25.41 | 93,600 | — | — |
| 2019-08-07 | $24.78 | $24.78 | 49,300 | — | — |
| 2019-08-06 | $25.33 | $25.33 | 69,200 | — | — |
| 2019-08-05 | $25.21 | $25.21 | 69,100 | — | — |
| 2019-08-02 | $26.03 | $26.03 | 76,600 | — | — |
| 2019-08-01 | $25.56 | $25.56 | 85,600 | — | — |
| 2019-07-31 | $26.49 | $26.49 | 82,600 | — | — |
| 2019-07-30 | $26.73 | $26.73 | 58,900 | — | — |
| 2019-07-29 | $26.51 | $26.51 | 52,200 | — | — |
| 2019-07-26 | $26.88 | $26.88 | 80,800 | — | — |
| 2019-07-25 | $26.05 | $26.05 | 60,600 | — | — |
| 2019-07-24 | $25.97 | $25.97 | 130,700 | — | — |
| 2019-07-23 | $25.68 | $25.68 | 190,600 | — | — |
| 2019-07-22 | $24.40 | $24.40 | 54,900 | — | — |
| 2019-07-19 | $24.63 | $24.63 | 63,000 | — | — |
| 2019-07-18 | $24.56 | $24.56 | 45,200 | — | — |
| 2019-07-17 | $24.46 | $24.46 | 72,900 | — | — |
| 2019-07-16 | $24.81 | $24.81 | 42,400 | — | — |
| 2019-07-15 | $24.93 | $24.93 | 62,300 | — | — |
| 2019-07-12 | $25.89 | $25.89 | 68,000 | — | — |
| 2019-07-11 | $25.78 | $25.78 | 79,400 | — | — |
| 2019-07-10 | $25.75 | $25.75 | 82,500 | — | — |
| 2019-07-09 | $26.89 | $26.89 | 155,600 | — | — |
| 2019-07-08 | $27.80 | $27.80 | 151,300 | — | — |
| 2019-07-05 | $28.00 | $28.00 | 41,100 | — | — |
| 2019-07-03 | $27.52 | $27.52 | 64,600 | — | — |
| 2019-07-02 | $27.24 | $27.24 | 92,800 | — | — |
| 2019-07-01 | $27.24 | $27.24 | 145,600 | — | — |
| 2019-06-28 | $26.66 | $26.66 | 451,500 | — | — |
| 2019-06-27 | $26.74 | $26.74 | 143,200 | — | — |
| 2019-06-26 | $26.33 | $26.33 | 67,200 | — | — |
| 2019-06-25 | $26.14 | $26.14 | 59,300 | — | — |
| 2019-06-24 | $26.16 | $26.16 | 123,600 | — | — |
| 2019-06-21 | $26.33 | $26.33 | 93,500 | — | — |
| 2019-06-20 | $26.32 | $26.32 | 58,600 | — | — |
| 2019-06-19 | $25.88 | $25.88 | 113,600 | — | — |
| 2019-06-18 | $25.69 | $25.69 | 46,800 | — | — |
| 2019-06-17 | $25.48 | $25.48 | 65,900 | — | — |
| 2019-06-14 | $25.78 | $25.78 | 76,500 | — | — |
| 2019-06-13 | $25.38 | $25.38 | 90,400 | — | — |
| 2019-06-12 | $25.46 | $25.46 | 45,900 | — | — |
| 2019-06-11 | $25.08 | $25.08 | 49,100 | — | — |
| 2019-06-10 | $24.85 | $24.85 | 46,800 | — | — |
| 2019-06-07 | $24.49 | $24.49 | 50,200 | — | — |
| 2019-06-06 | $24.61 | $24.61 | 34,300 | — | — |
| 2019-06-05 | $24.85 | $24.85 | 50,500 | — | — |
| 2019-06-04 | $25.18 | $25.18 | 57,000 | — | — |
| 2019-06-03 | $24.82 | $24.82 | 32,500 | — | — |
| 2019-05-31 | $24.88 | $24.88 | 40,500 | — | — |
| 2019-05-30 | $25.14 | $25.14 | 63,900 | — | — |
| 2019-05-29 | $25.64 | $25.64 | 47,700 | — | — |
| 2019-05-28 | $25.51 | $25.51 | 47,900 | — | — |
| 2019-05-24 | $25.92 | $25.92 | 68,200 | — | — |
| 2019-05-23 | $25.97 | $25.97 | 61,000 | — | — |
| 2019-05-22 | $26.60 | $26.60 | 85,100 | — | — |
| 2019-05-21 | $26.90 | $26.90 | 71,500 | — | — |
| 2019-05-20 | $27.11 | $27.11 | 57,700 | — | — |
| 2019-05-17 | $26.86 | $26.86 | 51,800 | — | — |
| 2019-05-16 | $26.83 | $26.83 | 73,000 | — | — |
| 2019-05-15 | $26.52 | $26.52 | 60,500 | — | — |
| 2019-05-14 | $26.70 | $26.70 | 56,100 | — | — |
| 2019-05-13 | $26.61 | $26.61 | 90,400 | — | — |
| 2019-05-10 | $27.03 | $27.03 | 48,900 | — | — |
| 2019-05-09 | $26.97 | $26.97 | 154,800 | — | — |
| 2019-05-08 | $26.72 | $26.72 | 58,900 | — | — |
| 2019-05-07 | $26.85 | $26.85 | 154,900 | — | — |
| 2019-05-06 | $26.73 | $26.73 | 68,800 | — | — |
| 2019-05-03 | $26.48 | $26.48 | 79,900 | — | — |
| 2019-05-02 | $26.28 | $26.28 | 79,200 | — | — |
| 2019-05-01 | $26.37 | $26.37 | 174,000 | — | — |
| 2019-04-30 | $26.26 | $26.26 | 150,200 | — | — |
| 2019-04-29 | $26.31 | $26.31 | 101,100 | — | — |
| 2019-04-26 | $25.15 | $25.15 | 124,800 | — | — |
| 2019-04-25 | $24.78 | $24.78 | 118,400 | — | — |
| 2019-04-24 | $24.70 | $24.70 | 165,100 | — | — |
| 2019-04-23 | $24.71 | $24.71 | 453,300 | — | — |
| 2019-04-22 | $29.47 | $29.47 | 50,600 | — | — |
| 2019-04-18 | $29.80 | $29.80 | 39,800 | — | — |
| 2019-04-17 | $29.98 | $29.98 | 32,600 | — | — |
| 2019-04-16 | $29.70 | $29.70 | 31,700 | — | — |
| 2019-04-15 | $29.40 | $29.40 | 49,700 | — | — |
| 2019-04-12 | $29.82 | $29.82 | 36,700 | — | — |
| 2019-04-11 | $29.12 | $29.12 | 295,200 | — | — |
| 2019-04-10 | $29.09 | $29.09 | 104,000 | — | — |
| 2019-04-09 | $28.73 | $28.73 | 63,800 | — | — |
| 2019-04-08 | $28.74 | $28.74 | 44,600 | — | — |
| 2019-04-05 | $28.92 | $28.92 | 42,700 | — | — |
| 2019-04-04 | $28.39 | $28.39 | 22,400 | — | — |
| 2019-04-03 | $28.15 | $28.15 | 34,600 | — | — |
| 2019-04-02 | $28.28 | $28.28 | 31,000 | — | — |
| 2019-04-01 | $28.85 | $28.85 | 52,800 | — | — |
| 2019-03-29 | $28.80 | $28.80 | 73,600 | — | — |
| 2019-03-28 | $28.77 | $28.77 | 36,900 | — | — |
| 2019-03-27 | $28.58 | $28.58 | 54,200 | — | — |
| 2019-03-26 | $28.62 | $28.62 | 78,200 | — | — |
| 2019-03-25 | $28.01 | $28.01 | 31,900 | — | — |
| 2019-03-22 | $27.96 | $27.96 | 76,800 | — | — |
| 2019-03-21 | $29.73 | $29.73 | 52,800 | — | — |
| 2019-03-20 | $30.56 | $30.56 | 79,800 | — | — |
| 2019-03-19 | $32.25 | $32.25 | 55,200 | — | — |
| 2019-03-18 | $32.61 | $32.61 | 74,400 | — | — |
| 2019-03-15 | $32.22 | $32.22 | 151,300 | — | — |
| 2019-03-14 | $32.20 | $32.20 | 33,500 | — | — |
| 2019-03-13 | $32.20 | $32.20 | 27,500 | — | — |
| 2019-03-12 | $31.98 | $31.98 | 25,100 | — | — |
| 2019-03-11 | $32.45 | $32.45 | 23,100 | — | — |
| 2019-03-08 | $32.05 | $32.05 | 17,800 | — | — |
| 2019-03-07 | $32.26 | $32.26 | 30,500 | — | — |
| 2019-03-06 | $32.81 | $32.81 | 58,500 | — | — |
| 2019-03-05 | $33.82 | $33.82 | 51,000 | — | — |
| 2019-03-04 | $34.07 | $34.07 | 195,400 | — | — |
| 2019-03-01 | $33.70 | $33.70 | 45,400 | — | — |
| 2019-02-28 | $33.99 | $33.99 | 46,900 | — | — |
| 2019-02-27 | $33.89 | $33.89 | 59,200 | — | — |
| 2019-02-26 | $33.43 | $33.43 | 69,500 | — | — |
| 2019-02-25 | $33.61 | $33.61 | 64,600 | — | — |
| 2019-02-22 | $34.08 | $34.08 | 47,000 | — | — |
| 2019-02-21 | $34.36 | $34.36 | 251,500 | — | — |
| 2019-02-20 | $33.41 | $33.41 | 165,500 | — | — |
| 2019-02-19 | $33.10 | $33.10 | 72,900 | — | — |
| 2019-02-15 | $32.93 | $32.93 | 121,800 | — | — |
| 2019-02-14 | $32.47 | $32.47 | 34,800 | — | — |
| 2019-02-13 | $32.75 | $32.75 | 66,500 | — | — |
| 2019-02-12 | $32.55 | $32.55 | 14,700 | — | — |
| 2019-02-11 | $32.29 | $32.29 | 86,100 | — | — |
| 2019-02-08 | $31.99 | $31.99 | 28,600 | — | — |
| 2019-02-07 | $32.39 | $32.39 | 40,900 | — | — |
| 2019-02-06 | $32.10 | $32.10 | 37,100 | — | — |
| 2019-02-05 | $32.69 | $32.69 | 24,000 | — | — |
| 2019-02-04 | $33.06 | $33.06 | 106,200 | — | — |
| 2019-02-01 | $32.03 | $32.03 | 56,900 | — | — |
| 2019-01-31 | $31.75 | $31.75 | 74,400 | — | — |
| 2019-01-30 | $31.96 | $31.96 | 48,000 | — | — |
| 2019-01-29 | $32.33 | $32.33 | 23,600 | — | — |
| 2019-01-28 | $32.87 | $32.87 | 117,100 | — | — |
| 2019-01-25 | $32.00 | $32.00 | 171,600 | — | — |
| 2019-01-24 | $32.15 | $32.15 | 422,600 | — | — |
| 2019-01-23 | $34.29 | $34.29 | 28,900 | — | — |
| 2019-01-22 | $34.70 | $34.70 | 37,800 | — | — |
| 2019-01-18 | $34.81 | $34.81 | 46,800 | — | — |
| 2019-01-17 | $34.68 | $34.68 | 40,600 | — | — |
| 2019-01-16 | $34.28 | $34.28 | 60,400 | — | — |
| 2019-01-15 | $33.54 | $33.54 | 56,900 | — | — |
| 2019-01-14 | $33.58 | $33.58 | 112,300 | — | — |
| 2019-01-11 | $34.08 | $34.08 | 94,900 | — | — |
| 2019-01-10 | $34.30 | $34.30 | 124,000 | — | — |
| 2019-01-09 | $33.96 | $33.96 | 145,900 | — | — |
| 2019-01-08 | $34.03 | $34.03 | 81,400 | — | — |
| 2019-01-07 | $33.97 | $33.97 | 50,800 | — | — |
| 2019-01-04 | $33.76 | $33.76 | 53,900 | — | — |
| 2019-01-03 | $33.32 | $33.32 | 68,600 | — | — |
| 2019-01-02 | $35.80 | $35.80 | 115,000 | — | — |