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
- 2017-06-27 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 | $26.07 | $26.07 | 16,700 | — | — |
| 2019-12-30 | $26.40 | $26.40 | 51,300 | — | — |
| 2019-12-27 | $26.70 | $26.70 | 13,300 | — | — |
| 2019-12-26 | $26.19 | $26.19 | 27,800 | — | — |
| 2019-12-24 | $26.20 | $26.20 | 27,600 | — | — |
| 2019-12-23 | $26.09 | $26.09 | 50,100 | — | — |
| 2019-12-20 | $26.55 | $26.55 | 66,700 | — | — |
| 2019-12-19 | $25.50 | $25.50 | 28,600 | — | — |
| 2019-12-18 | $24.93 | $24.93 | 32,100 | — | — |
| 2019-12-17 | $24.84 | $24.84 | 13,300 | — | — |
| 2019-12-16 | $24.80 | $24.80 | 29,800 | — | — |
| 2019-12-13 | $25.13 | $25.13 | 16,900 | — | — |
| 2019-12-12 | $25.00 | $25.00 | 27,300 | — | — |
| 2019-12-11 | $25.00 | $25.00 | 42,500 | — | — |
| 2019-12-10 | $25.65 | $25.65 | 28,700 | — | — |
| 2019-12-09 | $24.93 | $24.93 | 29,200 | — | — |
| 2019-12-06 | $25.10 | $25.10 | 28,000 | — | — |
| 2019-12-05 | $23.98 | $23.98 | 5,200 | — | — |
| 2019-12-04 | $23.92 | $23.92 | 26,700 | — | — |
| 2019-12-03 | $23.98 | $23.98 | 25,000 | — | — |
| 2019-12-02 | $23.97 | $23.97 | 74,600 | — | — |
| 2019-11-29 | $23.94 | $23.94 | 14,300 | — | — |
| 2019-11-27 | $23.97 | $23.97 | 10,500 | — | — |
| 2019-11-26 | $24.10 | $24.10 | 27,300 | — | — |
| 2019-11-25 | $24.36 | $24.36 | 152,200 | — | — |
| 2019-11-22 | $24.32 | $24.32 | 6,400 | — | — |
| 2019-11-21 | $24.24 | $24.24 | 5,300 | — | — |
| 2019-11-20 | $24.37 | $24.37 | 19,700 | — | — |
| 2019-11-19 | $24.65 | $24.65 | 36,500 | — | — |
| 2019-11-18 | $24.45 | $24.45 | 108,400 | — | — |
| 2019-11-15 | $24.11 | $24.11 | 197,600 | — | — |
| 2019-11-14 | $23.80 | $23.80 | 6,200 | — | — |
| 2019-11-13 | $24.08 | $24.08 | 2,400 | — | — |
| 2019-11-12 | $24.28 | $24.28 | 7,600 | — | — |
| 2019-11-11 | $24.60 | $24.60 | 2,100 | — | — |
| 2019-11-08 | $24.49 | $24.49 | 3,200 | — | — |
| 2019-11-07 | $24.39 | $24.39 | 6,100 | — | — |
| 2019-11-06 | $24.00 | $24.00 | 3,600 | — | — |
| 2019-11-05 | $24.37 | $24.37 | 6,900 | — | — |
| 2019-11-04 | $24.10 | $24.10 | 8,500 | — | — |
| 2019-11-01 | $24.70 | $24.70 | 2,400 | — | — |
| 2019-10-31 | $24.30 | $24.30 | 3,700 | — | — |
| 2019-10-30 | $24.36 | $24.36 | 35,300 | — | — |
| 2019-10-29 | $24.30 | $24.30 | 1,500 | — | — |
| 2019-10-28 | $23.97 | $23.97 | 7,800 | — | — |
| 2019-10-25 | $24.17 | $24.17 | 12,200 | — | — |
| 2019-10-24 | $22.89 | $22.89 | 2,600 | — | — |
| 2019-10-23 | $23.25 | $23.25 | 3,800 | — | — |
| 2019-10-22 | $23.00 | $23.00 | 2,600 | — | — |
| 2019-10-21 | $23.09 | $23.09 | 8,500 | — | — |
| 2019-10-18 | $22.60 | $22.60 | 25,100 | — | — |
| 2019-10-17 | $23.43 | $23.43 | 6,100 | — | — |
| 2019-10-16 | $23.55 | $23.55 | 6,400 | — | — |
| 2019-10-15 | $23.55 | $23.55 | 12,200 | — | — |
| 2019-10-14 | $23.66 | $23.66 | 32,600 | — | — |
| 2019-10-11 | $24.05 | $24.05 | 18,000 | — | — |
| 2019-10-10 | $23.83 | $23.83 | 10,200 | — | — |
| 2019-10-09 | $24.19 | $24.19 | 11,500 | — | — |
| 2019-10-08 | $24.30 | $24.30 | 14,400 | — | — |
| 2019-10-07 | $24.56 | $24.56 | 2,700 | — | — |
| 2019-10-04 | $24.55 | $24.55 | 9,400 | — | — |
| 2019-10-03 | $24.25 | $24.25 | 6,100 | — | — |
| 2019-10-02 | $23.69 | $23.69 | 5,600 | — | — |
| 2019-10-01 | $23.91 | $23.91 | 13,000 | — | — |
| 2019-09-30 | $24.80 | $24.80 | 17,600 | — | — |
| 2019-09-27 | $24.48 | $24.48 | 2,900 | — | — |
| 2019-09-26 | $24.15 | $24.15 | 34,500 | — | — |
| 2019-09-25 | $23.91 | $23.91 | 6,500 | — | — |
| 2019-09-24 | $23.40 | $23.40 | 4,700 | — | — |
| 2019-09-23 | $23.85 | $23.85 | 3,600 | — | — |
| 2019-09-20 | $24.00 | $24.00 | 40,100 | — | — |
| 2019-09-19 | $23.75 | $23.75 | 6,100 | — | — |
| 2019-09-18 | $23.85 | $23.85 | 7,200 | — | — |
| 2019-09-17 | $23.66 | $23.66 | 1,900 | — | — |
| 2019-09-16 | $23.76 | $23.76 | 6,300 | — | — |
| 2019-09-13 | $23.98 | $23.98 | 11,500 | — | — |
| 2019-09-12 | $24.04 | $24.04 | 13,400 | — | — |
| 2019-09-11 | $23.63 | $23.63 | 13,900 | — | — |
| 2019-09-10 | $24.00 | $24.00 | 9,300 | — | — |
| 2019-09-09 | $24.18 | $24.18 | 28,100 | — | — |
| 2019-09-06 | $22.41 | $22.41 | 9,900 | — | — |
| 2019-09-05 | $22.50 | $22.50 | 8,900 | — | — |
| 2019-09-04 | $22.64 | $22.64 | 3,900 | — | — |
| 2019-09-03 | $22.73 | $22.73 | 15,500 | — | — |
| 2019-08-30 | $23.50 | $23.50 | 1,100 | — | — |
| 2019-08-29 | $23.53 | $23.53 | 3,100 | — | — |
| 2019-08-28 | $23.41 | $23.41 | 5,400 | — | — |
| 2019-08-27 | $23.10 | $23.10 | 7,000 | — | — |
| 2019-08-26 | $23.76 | $23.76 | 10,200 | — | — |
| 2019-08-23 | $22.95 | $22.95 | 15,400 | — | — |
| 2019-08-22 | $24.00 | $24.00 | 8,700 | — | — |
| 2019-08-21 | $23.75 | $23.75 | 16,700 | — | — |
| 2019-08-20 | $23.85 | $23.85 | 20,800 | — | — |
| 2019-08-19 | $23.05 | $23.05 | 20,100 | — | — |
| 2019-08-16 | $24.44 | $24.44 | 14,200 | — | — |
| 2019-08-15 | $22.61 | $22.61 | 4,800 | — | — |
| 2019-08-14 | $22.52 | $22.52 | 3,700 | — | — |
| 2019-08-13 | $23.39 | $23.39 | 10,400 | — | — |
| 2019-08-12 | $22.92 | $22.92 | 4,000 | — | — |
| 2019-08-09 | $22.96 | $22.96 | 18,900 | — | — |
| 2019-08-08 | $24.30 | $24.30 | 7,100 | — | — |
| 2019-08-07 | $23.91 | $23.91 | 10,300 | — | — |
| 2019-08-06 | $23.99 | $23.99 | 11,800 | — | — |
| 2019-08-05 | $22.90 | $22.90 | 8,200 | — | — |
| 2019-08-02 | $24.02 | $24.02 | 8,900 | — | — |
| 2019-08-01 | $25.18 | $25.18 | 13,800 | — | — |
| 2019-07-31 | $25.65 | $25.65 | 20,900 | — | — |
| 2019-07-30 | $25.84 | $25.84 | 21,000 | — | — |
| 2019-07-29 | $24.74 | $24.74 | 17,400 | — | — |
| 2019-07-26 | $24.94 | $24.94 | 21,900 | — | — |
| 2019-07-25 | $24.00 | $24.00 | 3,200 | — | — |
| 2019-07-24 | $24.10 | $24.10 | 4,900 | — | — |
| 2019-07-23 | $23.89 | $23.89 | 1,900 | — | — |
| 2019-07-22 | $23.80 | $23.80 | 4,100 | — | — |
| 2019-07-19 | $23.90 | $23.90 | 4,500 | — | — |
| 2019-07-18 | $24.22 | $24.22 | 6,500 | — | — |
| 2019-07-17 | $23.69 | $23.69 | 4,600 | — | — |
| 2019-07-16 | $24.58 | $24.58 | 3,100 | — | — |
| 2019-07-15 | $24.32 | $24.32 | 6,000 | — | — |
| 2019-07-12 | $24.30 | $24.30 | 5,100 | — | — |
| 2019-07-11 | $24.57 | $24.57 | 5,900 | — | — |
| 2019-07-10 | $24.61 | $24.61 | 7,000 | — | — |
| 2019-07-09 | $24.67 | $24.67 | 4,000 | — | — |
| 2019-07-08 | $24.50 | $24.50 | 4,200 | — | — |
| 2019-07-05 | $24.35 | $24.35 | 3,900 | — | — |
| 2019-07-03 | $24.27 | $24.27 | 4,500 | — | — |
| 2019-07-02 | $24.30 | $24.30 | 4,800 | — | — |
| 2019-07-01 | $24.70 | $24.70 | 13,100 | — | — |
| 2019-06-28 | $25.15 | $25.15 | 80,100 | — | — |
| 2019-06-27 | $24.85 | $24.85 | 17,800 | — | — |
| 2019-06-26 | $24.75 | $24.75 | 29,000 | — | — |
| 2019-06-25 | $24.52 | $24.52 | 3,900 | — | — |
| 2019-06-24 | $24.37 | $24.37 | 3,200 | — | — |
| 2019-06-21 | $24.64 | $24.64 | 24,400 | — | — |
| 2019-06-20 | $24.26 | $24.26 | 3,100 | — | — |
| 2019-06-19 | $24.09 | $24.09 | 3,700 | — | — |
| 2019-06-18 | $24.25 | $24.25 | 12,400 | — | — |
| 2019-06-17 | $24.79 | $24.79 | 17,000 | — | — |
| 2019-06-14 | $24.65 | $24.65 | 5,000 | — | — |
| 2019-06-13 | $24.94 | $24.94 | 9,400 | — | — |
| 2019-06-12 | $24.74 | $24.74 | 2,700 | — | — |
| 2019-06-11 | $24.90 | $24.90 | 4,500 | — | — |
| 2019-06-10 | $24.83 | $24.83 | 4,500 | — | — |
| 2019-06-07 | $24.62 | $24.62 | 7,600 | — | — |
| 2019-06-06 | $24.50 | $24.50 | 4,900 | — | — |
| 2019-06-05 | $24.31 | $24.31 | 57,500 | — | — |
| 2019-06-04 | $23.25 | $23.25 | 3,900 | — | — |
| 2019-06-03 | $23.00 | $23.00 | 8,800 | — | — |
| 2019-05-31 | $22.80 | $22.80 | 6,100 | — | — |
| 2019-05-30 | $22.80 | $22.80 | 1,800 | — | — |
| 2019-05-29 | $22.60 | $22.60 | 3,800 | — | — |
| 2019-05-28 | $22.52 | $22.52 | 3,700 | — | — |
| 2019-05-24 | $22.81 | $22.81 | 6,600 | — | — |
| 2019-05-23 | $22.91 | $22.91 | 8,700 | — | — |
| 2019-05-22 | $23.05 | $23.05 | 5,800 | — | — |
| 2019-05-21 | $23.20 | $23.20 | 5,000 | — | — |
| 2019-05-20 | $23.20 | $23.20 | 3,800 | — | — |
| 2019-05-17 | $23.01 | $23.01 | 4,300 | — | — |
| 2019-05-16 | $22.75 | $22.75 | 6,300 | — | — |
| 2019-05-15 | $23.40 | $23.40 | 2,700 | — | — |
| 2019-05-14 | $23.67 | $23.67 | 7,000 | — | — |
| 2019-05-13 | $24.00 | $24.00 | 17,000 | — | — |
| 2019-05-10 | $23.86 | $23.86 | 15,100 | — | — |
| 2019-05-09 | $22.71 | $22.71 | 13,300 | — | — |
| 2019-05-08 | $23.85 | $23.85 | 5,200 | — | — |
| 2019-05-07 | $24.32 | $24.32 | 2,400 | — | — |
| 2019-05-06 | $24.80 | $24.80 | 1,800 | — | — |
| 2019-05-03 | $25.15 | $25.15 | 12,700 | — | — |
| 2019-05-02 | $25.14 | $25.14 | 8,600 | — | — |
| 2019-05-01 | $24.64 | $24.64 | 7,800 | — | — |
| 2019-04-30 | $25.14 | $25.14 | 16,600 | — | — |
| 2019-04-29 | $24.98 | $24.98 | 12,800 | — | — |
| 2019-04-26 | $23.69 | $23.69 | 5,600 | — | — |
| 2019-04-25 | $23.00 | $23.00 | 16,100 | — | — |
| 2019-04-24 | $22.34 | $22.34 | 2,100 | — | — |
| 2019-04-23 | $22.39 | $22.39 | 4,700 | — | — |
| 2019-04-22 | $22.31 | $22.31 | 13,300 | — | — |
| 2019-04-18 | $22.90 | $22.90 | 4,900 | — | — |
| 2019-04-17 | $22.56 | $22.56 | 6,900 | — | — |
| 2019-04-16 | $22.66 | $22.66 | 35,600 | — | — |
| 2019-04-15 | $22.39 | $22.39 | 5,900 | — | — |
| 2019-04-12 | $22.65 | $22.65 | 2,900 | — | — |
| 2019-04-11 | $22.37 | $22.37 | 2,300 | — | — |
| 2019-04-10 | $22.70 | $22.70 | 3,300 | — | — |
| 2019-04-09 | $22.60 | $22.60 | 4,700 | — | — |
| 2019-04-08 | $22.80 | $22.80 | 8,300 | — | — |
| 2019-04-05 | $22.00 | $22.00 | 78,800 | — | — |
| 2019-04-04 | $22.41 | $22.41 | 12,900 | — | — |
| 2019-04-03 | $22.30 | $22.30 | 11,700 | — | — |
| 2019-04-02 | $22.30 | $22.30 | 46,800 | — | — |
| 2019-04-01 | $22.90 | $22.90 | 15,500 | — | — |
| 2019-03-29 | $22.76 | $22.76 | 27,500 | — | — |
| 2019-03-28 | $22.50 | $22.50 | 4,800 | — | — |
| 2019-03-27 | $21.52 | $21.52 | 22,700 | — | — |
| 2019-03-26 | $21.90 | $21.90 | 2,600 | — | — |
| 2019-03-25 | $21.50 | $21.50 | 6,100 | — | — |
| 2019-03-22 | $21.50 | $21.50 | 15,100 | — | — |
| 2019-03-21 | $21.90 | $21.90 | 10,600 | — | — |
| 2019-03-20 | $21.76 | $21.76 | 3,900 | — | — |
| 2019-03-19 | $21.66 | $21.66 | 8,900 | — | — |
| 2019-03-18 | $21.81 | $21.81 | 8,900 | — | — |
| 2019-03-15 | $21.85 | $21.85 | 43,200 | — | — |
| 2019-03-14 | $21.39 | $21.39 | 5,700 | — | — |
| 2019-03-13 | $21.29 | $21.29 | 8,900 | — | — |
| 2019-03-12 | $21.50 | $21.50 | 4,000 | — | — |
| 2019-03-11 | $21.74 | $21.74 | 7,600 | — | — |
| 2019-03-08 | $21.37 | $21.37 | 6,600 | — | — |
| 2019-03-07 | $22.03 | $22.03 | 3,300 | — | — |
| 2019-03-06 | $22.42 | $22.42 | 1,700 | — | — |
| 2019-03-05 | $22.61 | $22.61 | 4,300 | — | — |
| 2019-03-04 | $22.94 | $22.94 | 4,100 | — | — |
| 2019-03-01 | $22.90 | $22.90 | 6,500 | — | — |
| 2019-02-28 | $22.81 | $22.81 | 3,200 | — | — |
| 2019-02-27 | $23.41 | $23.41 | 1,500 | — | — |
| 2019-02-26 | $23.45 | $23.45 | 17,600 | — | — |
| 2019-02-25 | $23.41 | $23.41 | 3,900 | — | — |
| 2019-02-22 | $24.00 | $24.00 | 24,800 | — | — |
| 2019-02-21 | $23.88 | $23.88 | 4,400 | — | — |
| 2019-02-20 | $23.75 | $23.75 | 6,900 | — | — |
| 2019-02-19 | $23.45 | $23.45 | 14,400 | — | — |
| 2019-02-15 | $23.90 | $23.90 | 5,800 | — | — |
| 2019-02-14 | $23.65 | $23.65 | 8,800 | — | — |
| 2019-02-13 | $24.31 | $24.31 | 5,200 | — | — |
| 2019-02-12 | $24.50 | $24.50 | 6,900 | — | — |
| 2019-02-11 | $24.48 | $24.48 | 15,100 | — | — |
| 2019-02-08 | $24.71 | $24.71 | 37,500 | — | — |
| 2019-02-07 | $23.15 | $23.15 | 4,700 | — | — |
| 2019-02-06 | $22.25 | $22.25 | 2,200 | — | — |
| 2019-02-05 | $22.09 | $22.09 | 16,600 | — | — |
| 2019-02-04 | $22.01 | $22.01 | 8,000 | — | — |
| 2019-02-01 | $22.00 | $22.00 | 1,100 | — | — |
| 2019-01-31 | $21.73 | $21.73 | 3,400 | — | — |
| 2019-01-30 | $22.14 | $22.14 | 4,100 | — | — |
| 2019-01-29 | $21.28 | $21.28 | 5,100 | — | — |
| 2019-01-28 | $21.66 | $21.66 | 3,500 | — | — |
| 2019-01-25 | $21.96 | $21.96 | 3,400 | — | — |
| 2019-01-24 | $22.35 | $22.35 | 3,300 | — | — |
| 2019-01-23 | $22.70 | $22.70 | 60,600 | — | — |
| 2019-01-22 | $22.83 | $22.83 | 19,200 | — | — |
| 2019-01-18 | $22.39 | $22.39 | 11,000 | — | — |
| 2019-01-17 | $22.60 | $22.60 | 13,200 | — | — |
| 2019-01-16 | $22.35 | $22.35 | 25,800 | — | — |
| 2019-01-15 | $21.90 | $21.90 | 2,200 | — | — |
| 2019-01-14 | $21.85 | $21.85 | 6,200 | — | — |
| 2019-01-11 | $22.10 | $22.10 | 2,300 | — | — |
| 2019-01-10 | $21.73 | $21.73 | 2,200 | — | — |
| 2019-01-09 | $21.90 | $21.90 | 7,500 | — | — |
| 2019-01-08 | $22.15 | $22.15 | 9,800 | — | — |
| 2019-01-07 | $21.50 | $21.50 | 6,400 | — | — |
| 2019-01-04 | $21.31 | $21.31 | 7,800 | — | — |
| 2019-01-03 | $21.00 | $21.00 | 5,100 | — | — |
| 2019-01-02 | $21.00 | $21.00 | 9,600 | — | — |