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
- 2018-07-19 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 | $27.66 | $27.66 | 82,900 | — | — |
| 2019-12-30 | $27.15 | $27.15 | 111,200 | — | — |
| 2019-12-27 | $27.09 | $27.09 | 81,100 | — | — |
| 2019-12-26 | $27.37 | $27.37 | 92,800 | — | — |
| 2019-12-24 | $27.15 | $27.15 | 18,300 | — | — |
| 2019-12-23 | $27.27 | $27.27 | 149,200 | — | — |
| 2019-12-20 | $25.96 | $25.96 | 86,000 | — | — |
| 2019-12-19 | $25.97 | $25.97 | 80,400 | — | — |
| 2019-12-18 | $25.87 | $25.87 | 183,800 | — | — |
| 2019-12-17 | $25.35 | $25.35 | 113,700 | — | — |
| 2019-12-16 | $25.31 | $25.31 | 132,800 | — | — |
| 2019-12-13 | $25.45 | $25.45 | 110,200 | — | — |
| 2019-12-12 | $25.56 | $25.56 | 92,900 | — | — |
| 2019-12-11 | $25.58 | $25.58 | 41,900 | — | — |
| 2019-12-10 | $25.67 | $25.67 | 110,500 | — | — |
| 2019-12-09 | $26.07 | $26.07 | 104,300 | — | — |
| 2019-12-06 | $25.09 | $25.09 | 131,100 | — | — |
| 2019-12-05 | $24.40 | $24.40 | 143,100 | — | — |
| 2019-12-04 | $23.91 | $23.91 | 180,300 | — | — |
| 2019-12-03 | $23.98 | $23.98 | 71,300 | — | — |
| 2019-12-02 | $23.56 | $23.56 | 71,100 | — | — |
| 2019-11-29 | $24.14 | $24.14 | 30,800 | — | — |
| 2019-11-27 | $24.04 | $24.04 | 62,200 | — | — |
| 2019-11-26 | $23.56 | $23.56 | 107,600 | — | — |
| 2019-11-25 | $22.41 | $22.41 | 67,400 | — | — |
| 2019-11-22 | $22.59 | $22.59 | 41,800 | — | — |
| 2019-11-21 | $22.47 | $22.47 | 45,300 | — | — |
| 2019-11-20 | $23.04 | $23.04 | 106,300 | — | — |
| 2019-11-19 | $23.54 | $23.54 | 134,800 | — | — |
| 2019-11-18 | $23.67 | $23.67 | 96,800 | — | — |
| 2019-11-15 | $23.83 | $23.83 | 166,600 | — | — |
| 2019-11-14 | $23.75 | $23.75 | 82,300 | — | — |
| 2019-11-13 | $23.65 | $23.65 | 79,100 | — | — |
| 2019-11-12 | $23.66 | $23.66 | 83,900 | — | — |
| 2019-11-11 | $23.72 | $23.72 | 172,000 | — | — |
| 2019-11-08 | $22.95 | $22.95 | 109,400 | — | — |
| 2019-11-07 | $21.45 | $21.45 | 233,500 | — | — |
| 2019-11-06 | $20.74 | $20.74 | 45,700 | — | — |
| 2019-11-05 | $20.94 | $20.94 | 114,100 | — | — |
| 2019-11-04 | $20.20 | $20.20 | 131,800 | — | — |
| 2019-11-01 | $19.46 | $19.46 | 69,500 | — | — |
| 2019-10-31 | $18.55 | $18.55 | 36,000 | — | — |
| 2019-10-30 | $18.40 | $18.40 | 64,100 | — | — |
| 2019-10-29 | $18.50 | $18.50 | 50,600 | — | — |
| 2019-10-28 | $18.45 | $18.45 | 64,500 | — | — |
| 2019-10-25 | $18.31 | $18.31 | 58,100 | — | — |
| 2019-10-24 | $18.39 | $18.39 | 61,500 | — | — |
| 2019-10-23 | $18.39 | $18.39 | 52,900 | — | — |
| 2019-10-22 | $18.24 | $18.24 | 54,200 | — | — |
| 2019-10-21 | $18.66 | $18.66 | 106,400 | — | — |
| 2019-10-18 | $18.58 | $18.58 | 26,200 | — | — |
| 2019-10-17 | $18.84 | $18.84 | 46,000 | — | — |
| 2019-10-16 | $18.25 | $18.25 | 113,000 | — | — |
| 2019-10-15 | $17.65 | $17.65 | 218,000 | — | — |
| 2019-10-14 | $17.43 | $17.43 | 59,700 | — | — |
| 2019-10-11 | $18.10 | $18.10 | 223,400 | — | — |
| 2019-10-10 | $17.32 | $17.32 | 258,200 | — | — |
| 2019-10-09 | $17.80 | $17.80 | 95,800 | — | — |
| 2019-10-08 | $18.33 | $18.33 | 137,300 | — | — |
| 2019-10-07 | $20.00 | $20.00 | 119,800 | — | — |
| 2019-10-04 | $18.48 | $18.48 | 47,400 | — | — |
| 2019-10-03 | $18.40 | $18.40 | 55,800 | — | — |
| 2019-10-02 | $18.44 | $18.44 | 86,800 | — | — |
| 2019-10-01 | $19.11 | $19.11 | 114,600 | — | — |
| 2019-09-30 | $18.91 | $18.91 | 127,700 | — | — |
| 2019-09-27 | $18.56 | $18.56 | 132,300 | — | — |
| 2019-09-26 | $18.96 | $18.96 | 54,100 | — | — |
| 2019-09-25 | $19.62 | $19.62 | 31,400 | — | — |
| 2019-09-24 | $19.75 | $19.75 | 56,900 | — | — |
| 2019-09-23 | $20.00 | $20.00 | 47,700 | — | — |
| 2019-09-20 | $19.98 | $19.98 | 62,700 | — | — |
| 2019-09-19 | $20.17 | $20.17 | 74,200 | — | — |
| 2019-09-18 | $20.35 | $20.35 | 88,400 | — | — |
| 2019-09-17 | $20.73 | $20.73 | 147,900 | — | — |
| 2019-09-16 | $20.73 | $20.73 | 99,500 | — | — |
| 2019-09-13 | $20.94 | $20.94 | 61,100 | — | — |
| 2019-09-12 | $20.80 | $20.80 | 79,900 | — | — |
| 2019-09-11 | $20.77 | $20.77 | 75,700 | — | — |
| 2019-09-10 | $19.17 | $19.17 | 79,200 | — | — |
| 2019-09-09 | $19.14 | $19.14 | 122,800 | — | — |
| 2019-09-06 | $18.38 | $18.38 | 71,900 | — | — |
| 2019-09-05 | $18.27 | $18.27 | 102,700 | — | — |
| 2019-09-04 | $17.99 | $17.99 | 159,200 | — | — |
| 2019-09-03 | $19.28 | $19.28 | 108,800 | — | — |
| 2019-08-30 | $19.88 | $19.88 | 121,200 | — | — |
| 2019-08-29 | $20.00 | $20.00 | 42,600 | — | — |
| 2019-08-28 | $20.17 | $20.17 | 60,800 | — | — |
| 2019-08-27 | $20.00 | $20.00 | 57,300 | — | — |
| 2019-08-26 | $20.39 | $20.39 | 29,500 | — | — |
| 2019-08-23 | $20.48 | $20.48 | 88,800 | — | — |
| 2019-08-22 | $20.98 | $20.98 | 75,300 | — | — |
| 2019-08-21 | $20.96 | $20.96 | 86,300 | — | — |
| 2019-08-20 | $20.13 | $20.13 | 164,300 | — | — |
| 2019-08-19 | $20.00 | $20.00 | 137,100 | — | — |
| 2019-08-16 | $20.69 | $20.69 | 151,300 | — | — |
| 2019-08-15 | $21.75 | $21.75 | 100,800 | — | — |
| 2019-08-14 | $21.94 | $21.94 | 115,100 | — | — |
| 2019-08-13 | $22.54 | $22.54 | 139,800 | — | — |
| 2019-08-12 | $23.15 | $23.15 | 167,800 | — | — |
| 2019-08-09 | $23.05 | $23.05 | 86,100 | — | — |
| 2019-08-08 | $23.42 | $23.42 | 49,200 | — | — |
| 2019-08-07 | $23.24 | $23.24 | 41,900 | — | — |
| 2019-08-06 | $23.43 | $23.43 | 110,100 | — | — |
| 2019-08-05 | $24.40 | $24.40 | 79,800 | — | — |
| 2019-08-02 | $24.60 | $24.60 | 50,500 | — | — |
| 2019-08-01 | $25.37 | $25.37 | 98,600 | — | — |
| 2019-07-31 | $24.96 | $24.96 | 64,500 | — | — |
| 2019-07-30 | $25.25 | $25.25 | 29,200 | — | — |
| 2019-07-29 | $25.61 | $25.61 | 100,800 | — | — |
| 2019-07-26 | $24.63 | $24.63 | 87,400 | — | — |
| 2019-07-25 | $23.38 | $23.38 | 48,300 | — | — |
| 2019-07-24 | $23.66 | $23.66 | 57,000 | — | — |
| 2019-07-23 | $23.40 | $23.40 | 86,300 | — | — |
| 2019-07-22 | $23.16 | $23.16 | 62,600 | — | — |
| 2019-07-19 | $23.08 | $23.08 | 26,700 | — | — |
| 2019-07-18 | $23.02 | $23.02 | 31,500 | — | — |
| 2019-07-17 | $23.15 | $23.15 | 58,300 | — | — |
| 2019-07-16 | $23.26 | $23.26 | 55,500 | — | — |
| 2019-07-15 | $23.00 | $23.00 | 49,000 | — | — |
| 2019-07-12 | $23.01 | $23.01 | 76,200 | — | — |
| 2019-07-11 | $22.44 | $22.44 | 96,300 | — | — |
| 2019-07-10 | $20.90 | $20.90 | 73,300 | — | — |
| 2019-07-09 | $21.45 | $21.45 | 51,100 | — | — |
| 2019-07-08 | $21.71 | $21.71 | 44,700 | — | — |
| 2019-07-05 | $20.90 | $20.90 | 47,700 | — | — |
| 2019-07-03 | $21.09 | $21.09 | 28,800 | — | — |
| 2019-07-02 | $20.94 | $20.94 | 59,600 | — | — |
| 2019-07-01 | $21.48 | $21.48 | 73,900 | — | — |
| 2019-06-28 | $21.99 | $21.99 | 285,700 | — | — |
| 2019-06-27 | $21.01 | $21.01 | 34,200 | — | — |
| 2019-06-26 | $21.00 | $21.00 | 37,600 | — | — |
| 2019-06-25 | $21.62 | $21.62 | 21,300 | — | — |
| 2019-06-24 | $21.86 | $21.86 | 17,900 | — | — |
| 2019-06-21 | $22.25 | $22.25 | 66,900 | — | — |
| 2019-06-20 | $22.56 | $22.56 | 277,400 | — | — |
| 2019-06-19 | $22.46 | $22.46 | 67,300 | — | — |
| 2019-06-18 | $22.45 | $22.45 | 69,900 | — | — |
| 2019-06-17 | $22.00 | $22.00 | 16,600 | — | — |
| 2019-06-14 | $22.14 | $22.14 | 29,400 | — | — |
| 2019-06-13 | $22.05 | $22.05 | 54,100 | — | — |
| 2019-06-12 | $22.31 | $22.31 | 16,400 | — | — |
| 2019-06-11 | $22.65 | $22.65 | 28,100 | — | — |
| 2019-06-10 | $22.40 | $22.40 | 67,900 | — | — |
| 2019-06-07 | $22.98 | $22.98 | 40,200 | — | — |
| 2019-06-06 | $22.22 | $22.22 | 29,300 | — | — |
| 2019-06-05 | $22.75 | $22.75 | 85,400 | — | — |
| 2019-06-04 | $23.29 | $23.29 | 37,300 | — | — |
| 2019-06-03 | $23.05 | $23.05 | 43,300 | — | — |
| 2019-05-31 | $22.85 | $22.85 | 70,500 | — | — |
| 2019-05-30 | $23.32 | $23.32 | 68,100 | — | — |
| 2019-05-29 | $23.47 | $23.47 | 29,800 | — | — |
| 2019-05-28 | $24.09 | $24.09 | 143,400 | — | — |
| 2019-05-24 | $24.34 | $24.34 | 127,900 | — | — |
| 2019-05-23 | $23.03 | $23.03 | 259,400 | — | — |
| 2019-05-22 | $24.44 | $24.44 | 83,100 | — | — |
| 2019-05-21 | $25.74 | $25.74 | 101,200 | — | — |
| 2019-05-20 | $26.25 | $26.25 | 152,300 | — | — |
| 2019-05-17 | $26.09 | $26.09 | 40,100 | — | — |
| 2019-05-16 | $26.73 | $26.73 | 31,300 | — | — |
| 2019-05-15 | $26.54 | $26.54 | 67,400 | — | — |
| 2019-05-14 | $26.34 | $26.34 | 75,500 | — | — |
| 2019-05-13 | $26.44 | $26.44 | 64,000 | — | — |
| 2019-05-10 | $26.40 | $26.40 | 27,300 | — | — |
| 2019-05-09 | $26.44 | $26.44 | 108,300 | — | — |
| 2019-05-08 | $26.34 | $26.34 | 47,300 | — | — |
| 2019-05-07 | $26.54 | $26.54 | 113,400 | — | — |
| 2019-05-06 | $26.72 | $26.72 | 19,400 | — | — |
| 2019-05-03 | $25.99 | $25.99 | 29,000 | — | — |
| 2019-05-02 | $25.48 | $25.48 | 26,500 | — | — |
| 2019-05-01 | $25.00 | $25.00 | 30,400 | — | — |
| 2019-04-30 | $25.13 | $25.13 | 17,400 | — | — |
| 2019-04-29 | $26.28 | $26.28 | 41,900 | — | — |
| 2019-04-26 | $26.44 | $26.44 | 48,600 | — | — |
| 2019-04-25 | $25.25 | $25.25 | 135,400 | — | — |
| 2019-04-24 | $23.16 | $23.16 | 9,200 | — | — |
| 2019-04-23 | $23.30 | $23.30 | 83,900 | — | — |
| 2019-04-22 | $23.09 | $23.09 | 22,100 | — | — |
| 2019-04-18 | $23.33 | $23.33 | 127,300 | — | — |
| 2019-04-17 | $22.20 | $22.20 | 59,700 | — | — |
| 2019-04-16 | $22.30 | $22.30 | 58,800 | — | — |
| 2019-04-15 | $22.08 | $22.08 | 43,400 | — | — |
| 2019-04-12 | $22.01 | $22.01 | 198,900 | — | — |
| 2019-04-11 | $21.17 | $21.17 | 257,800 | — | — |
| 2019-04-10 | $23.51 | $23.51 | 397,300 | — | — |
| 2019-04-09 | $24.45 | $24.45 | 20,900 | — | — |
| 2019-04-08 | $25.01 | $25.01 | 34,000 | — | — |
| 2019-04-05 | $24.92 | $24.92 | 61,000 | — | — |
| 2019-04-04 | $23.89 | $23.89 | 114,800 | — | — |
| 2019-04-03 | $24.07 | $24.07 | 37,500 | — | — |
| 2019-04-02 | $24.15 | $24.15 | 120,000 | — | — |
| 2019-04-01 | $25.29 | $25.29 | 60,800 | — | — |
| 2019-03-29 | $24.04 | $24.04 | 142,900 | — | — |
| 2019-03-28 | $25.50 | $25.50 | 65,900 | — | — |
| 2019-03-27 | $25.13 | $25.13 | 102,400 | — | — |
| 2019-03-26 | $24.61 | $24.61 | 70,700 | — | — |
| 2019-03-25 | $26.15 | $26.15 | 51,000 | — | — |
| 2019-03-22 | $26.69 | $26.69 | 115,600 | — | — |
| 2019-03-21 | $27.00 | $27.00 | 123,200 | — | — |
| 2019-03-20 | $28.27 | $28.27 | 54,600 | — | — |
| 2019-03-19 | $27.51 | $27.51 | 27,600 | — | — |
| 2019-03-18 | $27.46 | $27.46 | 72,900 | — | — |
| 2019-03-15 | $27.91 | $27.91 | 38,900 | — | — |
| 2019-03-14 | $27.86 | $27.86 | 28,700 | — | — |
| 2019-03-13 | $27.98 | $27.98 | 60,400 | — | — |
| 2019-03-12 | $27.16 | $27.16 | 30,200 | — | — |
| 2019-03-11 | $27.15 | $27.15 | 13,200 | — | — |
| 2019-03-08 | $26.85 | $26.85 | 3,400 | — | — |
| 2019-03-07 | $26.74 | $26.74 | 50,000 | — | — |
| 2019-03-06 | $26.10 | $26.10 | 31,400 | — | — |
| 2019-03-05 | $27.10 | $27.10 | 18,400 | — | — |
| 2019-03-04 | $26.72 | $26.72 | 12,800 | — | — |
| 2019-03-01 | $26.80 | $26.80 | 32,700 | — | — |
| 2019-02-28 | $25.56 | $25.56 | 3,300 | — | — |
| 2019-02-27 | $25.91 | $25.91 | 5,100 | — | — |
| 2019-02-26 | $26.61 | $26.61 | 11,600 | — | — |
| 2019-02-25 | $26.31 | $26.31 | 9,500 | — | — |
| 2019-02-22 | $26.01 | $26.01 | 15,900 | — | — |
| 2019-02-21 | $26.20 | $26.20 | 7,300 | — | — |
| 2019-02-20 | $26.25 | $26.25 | 20,400 | — | — |
| 2019-02-19 | $25.66 | $25.66 | 27,100 | — | — |
| 2019-02-15 | $25.66 | $25.66 | 22,300 | — | — |
| 2019-02-14 | $25.10 | $25.10 | 17,200 | — | — |
| 2019-02-13 | $25.45 | $25.45 | 16,900 | — | — |
| 2019-02-12 | $25.41 | $25.41 | 22,800 | — | — |
| 2019-02-11 | $26.02 | $26.02 | 10,800 | — | — |
| 2019-02-08 | $25.92 | $25.92 | 19,000 | — | — |
| 2019-02-07 | $26.35 | $26.35 | 22,800 | — | — |
| 2019-02-06 | $25.83 | $25.83 | 44,000 | — | — |
| 2019-02-05 | $26.97 | $26.97 | 14,900 | — | — |
| 2019-02-04 | $26.31 | $26.31 | 15,900 | — | — |
| 2019-02-01 | $26.67 | $26.67 | 37,800 | — | — |
| 2019-01-31 | $26.51 | $26.51 | 45,300 | — | — |
| 2019-01-30 | $27.13 | $27.13 | 54,800 | — | — |
| 2019-01-29 | $27.30 | $27.30 | 36,500 | — | — |
| 2019-01-28 | $27.00 | $27.00 | 11,300 | — | — |
| 2019-01-25 | $27.55 | $27.55 | 19,500 | — | — |
| 2019-01-24 | $26.63 | $26.63 | 35,700 | — | — |
| 2019-01-23 | $27.00 | $27.00 | 4,700 | — | — |
| 2019-01-22 | $27.31 | $27.31 | 20,500 | — | — |
| 2019-01-18 | $26.70 | $26.70 | 62,800 | — | — |
| 2019-01-17 | $26.74 | $26.74 | 98,500 | — | — |
| 2019-01-16 | $27.17 | $27.17 | 97,500 | — | — |
| 2019-01-15 | $26.68 | $26.68 | 26,700 | — | — |
| 2019-01-14 | $26.33 | $26.33 | 56,200 | — | — |
| 2019-01-11 | $27.40 | $27.40 | 152,000 | — | — |
| 2019-01-10 | $27.48 | $27.48 | 52,300 | — | — |
| 2019-01-09 | $26.02 | $26.02 | 32,200 | — | — |
| 2019-01-08 | $25.85 | $25.85 | 25,100 | — | — |
| 2019-01-07 | $26.98 | $26.98 | 24,600 | — | — |
| 2019-01-04 | $26.01 | $26.01 | 12,300 | — | — |
| 2019-01-03 | $26.00 | $26.00 | 37,200 | — | — |
| 2019-01-02 | $28.00 | $28.00 | 35,300 | — | — |