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
- 2011-11-17 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 | $38.55 | $38.55 | 30,260 | — | — |
| 2019-12-30 | $36.90 | $36.90 | 19,613 | — | — |
| 2019-12-27 | $37.05 | $37.05 | 24,647 | — | — |
| 2019-12-26 | $37.35 | $37.35 | 28,113 | — | — |
| 2019-12-24 | $36.75 | $36.75 | 24,767 | — | — |
| 2019-12-23 | $37.05 | $37.05 | 62,380 | — | — |
| 2019-12-20 | $34.50 | $34.50 | 29,360 | — | — |
| 2019-12-19 | $34.05 | $34.05 | 34,787 | — | — |
| 2019-12-18 | $32.55 | $32.55 | 81,167 | — | — |
| 2019-12-17 | $30.15 | $30.15 | 13,420 | — | — |
| 2019-12-16 | $29.25 | $29.25 | 15,320 | — | — |
| 2019-12-13 | $29.40 | $29.40 | 10,733 | — | — |
| 2019-12-12 | $29.25 | $29.25 | 11,307 | — | — |
| 2019-12-11 | $28.50 | $28.50 | 11,547 | — | — |
| 2019-12-10 | $28.05 | $28.05 | 18,080 | — | — |
| 2019-12-09 | $26.10 | $26.10 | 34,960 | — | — |
| 2019-12-06 | $29.85 | $29.85 | 18,567 | — | — |
| 2019-12-05 | $32.10 | $32.10 | 16,187 | — | — |
| 2019-12-04 | $30.90 | $30.90 | 17,627 | — | — |
| 2019-12-03 | $29.70 | $29.70 | 11,867 | — | — |
| 2019-12-02 | $29.85 | $29.85 | 12,787 | — | — |
| 2019-11-29 | $30.90 | $30.90 | 8,233 | — | — |
| 2019-11-27 | $29.55 | $29.55 | 9,787 | — | — |
| 2019-11-26 | $28.95 | $28.95 | 14,607 | — | — |
| 2019-11-25 | $29.40 | $29.40 | 17,940 | — | — |
| 2019-11-22 | $28.50 | $28.50 | 12,220 | — | — |
| 2019-11-21 | $28.35 | $28.35 | 13,713 | — | — |
| 2019-11-20 | $27.60 | $27.60 | 15,880 | — | — |
| 2019-11-19 | $27.90 | $27.90 | 16,367 | — | — |
| 2019-11-18 | $28.20 | $28.20 | 24,480 | — | — |
| 2019-11-15 | $26.70 | $26.70 | 28,073 | — | — |
| 2019-11-14 | $24.75 | $24.75 | 13,493 | — | — |
| 2019-11-13 | $24.30 | $24.30 | 7,000 | — | — |
| 2019-11-12 | $24.45 | $24.45 | 17,293 | — | — |
| 2019-11-11 | $22.65 | $22.65 | 18,360 | — | — |
| 2019-11-08 | $21.60 | $21.60 | 19,340 | — | — |
| 2019-11-07 | $19.95 | $19.95 | 170,360 | — | — |
| 2019-11-06 | $19.95 | $19.95 | 17,367 | — | — |
| 2019-11-05 | $20.40 | $20.40 | 7,760 | — | — |
| 2019-11-04 | $20.85 | $20.85 | 6,020 | — | — |
| 2019-11-01 | $21.15 | $21.15 | 2,193 | — | — |
| 2019-10-31 | $21.15 | $21.15 | 12,440 | — | — |
| 2019-10-30 | $22.05 | $22.05 | 12,853 | — | — |
| 2019-10-29 | $20.10 | $20.10 | 6,380 | — | — |
| 2019-10-28 | $20.10 | $20.10 | 13,987 | — | — |
| 2019-10-25 | $20.70 | $20.70 | 25,207 | — | — |
| 2019-10-24 | $19.50 | $19.50 | 10,453 | — | — |
| 2019-10-23 | $19.50 | $19.50 | 6,180 | — | — |
| 2019-10-22 | $18.90 | $18.90 | 8,020 | — | — |
| 2019-10-21 | $19.50 | $19.50 | 11,393 | — | — |
| 2019-10-18 | $19.20 | $19.20 | 6,507 | — | — |
| 2019-10-17 | $19.50 | $19.50 | 11,587 | — | — |
| 2019-10-16 | $19.50 | $19.50 | 8,033 | — | — |
| 2019-10-15 | $19.50 | $19.50 | 7,520 | — | — |
| 2019-10-14 | $19.20 | $19.20 | 2,300 | — | — |
| 2019-10-11 | $18.75 | $18.75 | 22,080 | — | — |
| 2019-10-10 | $19.80 | $19.80 | 7,027 | — | — |
| 2019-10-09 | $19.05 | $19.05 | 8,513 | — | — |
| 2019-10-08 | $18.75 | $18.75 | 24,473 | — | — |
| 2019-10-07 | $20.10 | $20.10 | 8,833 | — | — |
| 2019-10-04 | $20.70 | $20.70 | 10,987 | — | — |
| 2019-10-03 | $20.85 | $20.85 | 8,473 | — | — |
| 2019-10-02 | $21.15 | $21.15 | 15,200 | — | — |
| 2019-10-01 | $21.60 | $21.60 | 27,573 | — | — |
| 2019-09-30 | $21.15 | $21.15 | 11,547 | — | — |
| 2019-09-27 | $20.55 | $20.55 | 13,473 | — | — |
| 2019-09-26 | $20.85 | $20.85 | 17,140 | — | — |
| 2019-09-25 | $20.55 | $20.55 | 14,907 | — | — |
| 2019-09-24 | $21.90 | $21.90 | 28,127 | — | — |
| 2019-09-23 | $23.85 | $23.85 | 10,267 | — | — |
| 2019-09-20 | $24.30 | $24.30 | 30,627 | — | — |
| 2019-09-19 | $25.05 | $25.05 | 17,227 | — | — |
| 2019-09-18 | $27.15 | $27.15 | 18,207 | — | — |
| 2019-09-17 | $27.90 | $27.90 | 7,420 | — | — |
| 2019-09-16 | $28.80 | $28.80 | 17,213 | — | — |
| 2019-09-13 | $27.90 | $27.90 | 13,273 | — | — |
| 2019-09-12 | $27.75 | $27.75 | 14,687 | — | — |
| 2019-09-11 | $28.95 | $28.95 | 21,947 | — | — |
| 2019-09-10 | $28.35 | $28.35 | 18,740 | — | — |
| 2019-09-09 | $28.80 | $28.80 | 13,053 | — | — |
| 2019-09-06 | $29.40 | $29.40 | 44,993 | — | — |
| 2019-09-05 | $27.00 | $27.00 | 20,020 | — | — |
| 2019-09-04 | $26.10 | $26.10 | 13,587 | — | — |
| 2019-09-03 | $26.25 | $26.25 | 13,913 | — | — |
| 2019-08-30 | $27.15 | $27.15 | 17,107 | — | — |
| 2019-08-29 | $26.85 | $26.85 | 12,453 | — | — |
| 2019-08-28 | $26.40 | $26.40 | 26,007 | — | — |
| 2019-08-27 | $26.40 | $26.40 | 44,633 | — | — |
| 2019-08-26 | $27.15 | $27.15 | 196,773 | — | — |
| 2019-08-23 | $23.70 | $23.70 | 19,087 | — | — |
| 2019-08-22 | $26.40 | $26.40 | 39,000 | — | — |
| 2019-08-21 | $27.00 | $27.00 | 28,833 | — | — |
| 2019-08-20 | $26.10 | $26.10 | 21,207 | — | — |
| 2019-08-19 | $25.20 | $25.20 | 19,440 | — | — |
| 2019-08-16 | $24.00 | $24.00 | 10,653 | — | — |
| 2019-08-15 | $22.95 | $22.95 | 14,000 | — | — |
| 2019-08-14 | $23.70 | $23.70 | 26,020 | — | — |
| 2019-08-13 | $22.50 | $22.50 | 36,793 | — | — |
| 2019-08-12 | $19.95 | $19.95 | 23,113 | — | — |
| 2019-08-09 | $20.10 | $20.10 | 24,807 | — | — |
| 2019-08-08 | $19.80 | $19.80 | 12,947 | — | — |
| 2019-08-07 | $19.65 | $19.65 | 16,960 | — | — |
| 2019-08-06 | $19.80 | $19.80 | 22,853 | — | — |
| 2019-08-05 | $19.50 | $19.50 | 13,520 | — | — |
| 2019-08-02 | $20.70 | $20.70 | 5,913 | — | — |
| 2019-08-01 | $20.70 | $20.70 | 15,813 | — | — |
| 2019-07-31 | $20.55 | $20.55 | 10,820 | — | — |
| 2019-07-30 | $21.00 | $21.00 | 20,720 | — | — |
| 2019-07-29 | $20.55 | $20.55 | 19,220 | — | — |
| 2019-07-26 | $19.05 | $19.05 | 11,793 | — | — |
| 2019-07-25 | $19.20 | $19.20 | 14,027 | — | — |
| 2019-07-24 | $20.10 | $20.10 | 27,833 | — | — |
| 2019-07-23 | $18.90 | $18.90 | 13,527 | — | — |
| 2019-07-22 | $19.50 | $19.50 | 11,927 | — | — |
| 2019-07-19 | $20.55 | $20.55 | 24,813 | — | — |
| 2019-07-18 | $18.90 | $18.90 | 25,593 | — | — |
| 2019-07-17 | $20.55 | $20.55 | 35,980 | — | — |
| 2019-07-16 | $21.30 | $21.30 | 38,533 | — | — |
| 2019-07-15 | $22.80 | $22.80 | 15,173 | — | — |
| 2019-07-12 | $23.10 | $23.10 | 12,907 | — | — |
| 2019-07-11 | $23.85 | $23.85 | 18,787 | — | — |
| 2019-07-10 | $25.95 | $25.95 | 41,413 | — | — |
| 2019-07-09 | $24.90 | $24.90 | 33,240 | — | — |
| 2019-07-08 | $23.85 | $23.85 | 24,667 | — | — |
| 2019-07-05 | $22.80 | $22.80 | 11,227 | — | — |
| 2019-07-03 | $23.40 | $23.40 | 8,593 | — | — |
| 2019-07-02 | $22.65 | $22.65 | 20,280 | — | — |
| 2019-07-01 | $23.25 | $23.25 | 36,007 | — | — |
| 2019-06-28 | $22.50 | $22.50 | 254,927 | — | — |
| 2019-06-27 | $22.05 | $22.05 | 48,847 | — | — |
| 2019-06-26 | $22.65 | $22.65 | 33,427 | — | — |
| 2019-06-25 | $24.90 | $24.90 | 23,147 | — | — |
| 2019-06-24 | $24.60 | $24.60 | 36,960 | — | — |
| 2019-06-21 | $25.65 | $25.65 | 15,587 | — | — |
| 2019-06-20 | $25.65 | $25.65 | 14,773 | — | — |
| 2019-06-19 | $27.00 | $27.00 | 17,407 | — | — |
| 2019-06-18 | $27.75 | $27.75 | 21,940 | — | — |
| 2019-06-17 | $26.70 | $26.70 | 23,927 | — | — |
| 2019-06-14 | $25.35 | $25.35 | 16,147 | — | — |
| 2019-06-13 | $26.40 | $26.40 | 26,433 | — | — |
| 2019-06-12 | $24.45 | $24.45 | 17,847 | — | — |
| 2019-06-11 | $25.05 | $25.05 | 23,013 | — | — |
| 2019-06-10 | $24.15 | $24.15 | 23,227 | — | — |
| 2019-06-07 | $24.30 | $24.30 | 23,353 | — | — |
| 2019-06-06 | $25.50 | $25.50 | 14,773 | — | — |
| 2019-06-05 | $26.40 | $26.40 | 14,687 | — | — |
| 2019-06-04 | $27.30 | $27.30 | 12,427 | — | — |
| 2019-06-03 | $25.50 | $25.50 | 22,173 | — | — |
| 2019-05-31 | $25.95 | $25.95 | 9,933 | — | — |
| 2019-05-30 | $26.55 | $26.55 | 10,940 | — | — |
| 2019-05-29 | $27.00 | $27.00 | 16,100 | — | — |
| 2019-05-28 | $28.80 | $28.80 | 28,607 | — | — |
| 2019-05-24 | $27.75 | $27.75 | 15,227 | — | — |
| 2019-05-23 | $26.55 | $26.55 | 23,307 | — | — |
| 2019-05-22 | $29.10 | $29.10 | 22,733 | — | — |
| 2019-05-21 | $29.10 | $29.10 | 23,653 | — | — |
| 2019-05-20 | $28.65 | $28.65 | 19,927 | — | — |
| 2019-05-17 | $28.50 | $28.50 | 45,727 | — | — |
| 2019-05-16 | $28.95 | $28.95 | 30,940 | — | — |
| 2019-05-15 | $26.70 | $26.70 | 51,673 | — | — |
| 2019-05-14 | $25.35 | $25.35 | 23,660 | — | — |
| 2019-05-13 | $24.00 | $24.00 | 44,460 | — | — |
| 2019-05-10 | $26.70 | $26.70 | 33,153 | — | — |
| 2019-05-09 | $24.15 | $24.15 | 23,760 | — | — |
| 2019-05-08 | $25.20 | $25.20 | 13,273 | — | — |
| 2019-05-07 | $25.35 | $25.35 | 42,080 | — | — |
| 2019-05-06 | $27.60 | $27.60 | 37,887 | — | — |
| 2019-05-03 | $25.80 | $25.80 | 43,453 | — | — |
| 2019-05-02 | $24.00 | $24.00 | 51,607 | — | — |
| 2019-05-01 | $23.55 | $23.55 | 17,740 | — | — |
| 2019-04-30 | $23.85 | $23.85 | 55,453 | — | — |
| 2019-04-29 | $23.70 | $23.70 | 25,927 | — | — |
| 2019-04-26 | $25.05 | $25.05 | 36,447 | — | — |
| 2019-04-25 | $25.95 | $25.95 | 29,740 | — | — |
| 2019-04-24 | $27.45 | $27.45 | 55,380 | — | — |
| 2019-04-23 | $26.55 | $26.55 | 92,107 | — | — |
| 2019-04-22 | $28.20 | $28.20 | 225,807 | — | — |
| 2019-04-18 | $24.30 | $24.30 | 1,282,067 | — | — |
| 2019-04-17 | $21.90 | $21.90 | 121,687 | — | — |
| 2019-04-16 | $21.45 | $21.45 | 28,407 | — | — |
| 2019-04-15 | $23.25 | $23.25 | 13,447 | — | — |
| 2019-04-12 | $24.30 | $24.30 | 14,073 | — | — |
| 2019-04-11 | $24.90 | $24.90 | 12,273 | — | — |
| 2019-04-10 | $24.30 | $24.30 | 18,133 | — | — |
| 2019-04-09 | $25.20 | $25.20 | 13,840 | — | — |
| 2019-04-08 | $25.95 | $25.95 | 21,713 | — | — |
| 2019-04-05 | $28.65 | $28.65 | 22,400 | — | — |
| 2019-04-04 | $26.25 | $26.25 | 7,400 | — | — |
| 2019-04-03 | $26.70 | $26.70 | 8,960 | — | — |
| 2019-04-02 | $27.15 | $27.15 | 5,887 | — | — |
| 2019-04-01 | $25.95 | $25.95 | 12,800 | — | — |
| 2019-03-29 | $26.70 | $26.70 | 10,753 | — | — |
| 2019-03-28 | $27.15 | $27.15 | 12,720 | — | — |
| 2019-03-27 | $28.20 | $28.20 | 20,080 | — | — |
| 2019-03-26 | $27.00 | $27.00 | 8,553 | — | — |
| 2019-03-25 | $27.15 | $27.15 | 37,960 | — | — |
| 2019-03-22 | $27.90 | $27.90 | 18,773 | — | — |
| 2019-03-21 | $29.70 | $29.70 | 39,593 | — | — |
| 2019-03-20 | $32.25 | $32.25 | 53,640 | — | — |
| 2019-03-19 | $29.85 | $29.85 | 23,027 | — | — |
| 2019-03-18 | $29.85 | $29.85 | 17,827 | — | — |
| 2019-03-15 | $29.85 | $29.85 | 56,340 | — | — |
| 2019-03-14 | $29.40 | $29.40 | 20,227 | — | — |
| 2019-03-13 | $28.20 | $28.20 | 22,680 | — | — |
| 2019-03-12 | $30.60 | $30.60 | 36,473 | — | — |
| 2019-03-11 | $27.30 | $27.30 | 8,013 | — | — |
| 2019-03-08 | $26.25 | $26.25 | 12,320 | — | — |
| 2019-03-07 | $27.45 | $27.45 | 28,020 | — | — |
| 2019-03-06 | $25.80 | $25.80 | 27,793 | — | — |
| 2019-03-05 | $28.65 | $28.65 | 16,220 | — | — |
| 2019-03-04 | $30.60 | $30.60 | 55,387 | — | — |
| 2019-03-01 | $30.60 | $30.60 | 27,893 | — | — |
| 2019-02-28 | $31.35 | $31.35 | 35,360 | — | — |
| 2019-02-27 | $32.25 | $32.25 | 12,300 | — | — |
| 2019-02-26 | $32.70 | $32.70 | 21,033 | — | — |
| 2019-02-25 | $32.85 | $32.85 | 18,753 | — | — |
| 2019-02-22 | $32.25 | $32.25 | 24,360 | — | — |
| 2019-02-21 | $32.10 | $32.10 | 19,147 | — | — |
| 2019-02-20 | $31.95 | $31.95 | 17,273 | — | — |
| 2019-02-19 | $32.25 | $32.25 | 30,287 | — | — |
| 2019-02-15 | $32.70 | $32.70 | 43,693 | — | — |
| 2019-02-14 | $32.55 | $32.55 | 38,553 | — | — |
| 2019-02-13 | $32.70 | $32.70 | 39,940 | — | — |
| 2019-02-12 | $31.65 | $31.65 | 24,500 | — | — |
| 2019-02-11 | $31.65 | $31.65 | 27,873 | — | — |
| 2019-02-08 | $31.95 | $31.95 | 32,080 | — | — |
| 2019-02-07 | $31.35 | $31.35 | 54,227 | — | — |
| 2019-02-06 | $31.80 | $31.80 | 34,833 | — | — |
| 2019-02-05 | $34.05 | $34.05 | 41,387 | — | — |
| 2019-02-04 | $33.45 | $33.45 | 74,893 | — | — |
| 2019-02-01 | $37.05 | $37.05 | 146,447 | — | — |
| 2019-01-31 | $31.05 | $31.05 | 637,787 | — | — |
| 2019-01-30 | $22.20 | $22.20 | 47,487 | — | — |
| 2019-01-29 | $21.60 | $21.60 | 55,160 | — | — |
| 2019-01-28 | $20.70 | $20.70 | 67,847 | — | — |
| 2019-01-25 | $15.90 | $15.90 | 8,840 | — | — |
| 2019-01-24 | $15.90 | $15.90 | 6,367 | — | — |
| 2019-01-23 | $15.90 | $15.90 | 2,987 | — | — |
| 2019-01-22 | $15.60 | $15.60 | 14,633 | — | — |
| 2019-01-18 | $17.25 | $17.25 | 16,740 | — | — |
| 2019-01-17 | $18.75 | $18.75 | 9,480 | — | — |
| 2019-01-16 | $18.45 | $18.45 | 13,207 | — | — |
| 2019-01-15 | $19.20 | $19.20 | 17,587 | — | — |
| 2019-01-14 | $16.65 | $16.65 | 7,740 | — | — |
| 2019-01-11 | $17.70 | $17.70 | 10,193 | — | — |
| 2019-01-10 | $17.40 | $17.40 | 13,493 | — | — |
| 2019-01-09 | $18.15 | $18.15 | 23,587 | — | — |
| 2019-01-08 | $15.75 | $15.75 | 7,987 | — | — |
| 2019-01-07 | $15.30 | $15.30 | 12,473 | — | — |
| 2019-01-04 | $16.65 | $16.65 | 27,460 | — | — |
| 2019-01-03 | $14.10 | $14.10 | 13,640 | — | — |
| 2019-01-02 | $16.35 | $16.35 | 30,160 | — | — |