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
- 2016-08-05 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 | $28.85 | $32.23 | 317,100 | — | — |
| 2019-12-30 | $28.86 | $32.24 | 256,500 | — | — |
| 2019-12-27 | $28.88 | $32.26 | 228,100 | — | — |
| 2019-12-26 | $29.05 | $32.45 | 200,100 | — | — |
| 2019-12-24 | $29.23 | $32.66 | 130,300 | — | — |
| 2019-12-23 | $29.07 | $32.48 | 354,900 | — | — |
| 2019-12-20 | $29.31 | $32.74 | 1,734,900 | — | — |
| 2019-12-19 | $29.04 | $32.44 | 971,200 | — | — |
| 2019-12-18 | $29.20 | $32.62 | 497,400 | — | — |
| 2019-12-17 | $29.43 | $32.88 | 744,200 | — | — |
| 2019-12-16 | $29.34 | $32.78 | 847,900 | — | — |
| 2019-12-13 | $28.94 | $32.33 | 782,000 | — | — |
| 2019-12-12 | $29.25 | $32.68 | 554,900 | — | — |
| 2019-12-11 | $28.57 | $31.91 | 520,000 | — | — |
| 2019-12-10 | $28.55 | $31.90 | 517,100 | — | — |
| 2019-12-09 | $28.53 | $31.87 | 448,800 | — | — |
| 2019-12-06 | $28.64 | $32.00 | 600,500 | — | — |
| 2019-12-05 | $28.35 | $31.67 | 488,100 | — | — |
| 2019-12-04 | $28.37 | $31.69 | 526,600 | — | — |
| 2019-12-03 | $28.06 | $31.35 | 448,900 | — | — |
| 2019-12-02 | $28.39 | $31.72 | 545,800 | — | — |
| 2019-11-29 | $28.54 | $31.88 | 225,700 | — | — |
| 2019-11-27 | $28.73 | $32.10 | 689,400 | — | — |
| 2019-11-26 | $28.54 | $31.88 | 569,200 | — | — |
| 2019-11-25 | $28.37 | $31.69 | 586,300 | — | — |
| 2019-11-22 | $28.29 | $31.61 | 540,700 | — | — |
| 2019-11-21 | $28.41 | $31.45 | 529,800 | — | — |
| 2019-11-20 | $28.47 | $31.51 | 564,500 | — | — |
| 2019-11-19 | $28.51 | $31.56 | 326,000 | — | — |
| 2019-11-18 | $28.39 | $31.43 | 391,800 | — | — |
| 2019-11-15 | $28.45 | $31.49 | 338,200 | — | — |
| 2019-11-14 | $28.72 | $31.79 | 350,700 | — | — |
| 2019-11-13 | $28.64 | $31.70 | 1,082,200 | — | — |
| 2019-11-12 | $28.85 | $31.94 | 629,600 | — | — |
| 2019-11-11 | $28.92 | $32.01 | 420,600 | — | — |
| 2019-11-08 | $28.92 | $32.01 | 565,500 | — | — |
| 2019-11-07 | $28.79 | $31.87 | 1,202,100 | — | — |
| 2019-11-06 | $28.50 | $31.55 | 503,800 | — | — |
| 2019-11-05 | $28.36 | $31.39 | 528,800 | — | — |
| 2019-11-04 | $28.17 | $31.18 | 974,300 | — | — |
| 2019-11-01 | $27.85 | $30.83 | 621,700 | — | — |
| 2019-10-31 | $27.33 | $30.25 | 482,500 | — | — |
| 2019-10-30 | $27.52 | $30.46 | 427,900 | — | — |
| 2019-10-29 | $27.82 | $30.80 | 357,100 | — | — |
| 2019-10-28 | $27.54 | $30.49 | 618,600 | — | — |
| 2019-10-25 | $27.66 | $30.62 | 466,700 | — | — |
| 2019-10-24 | $27.87 | $30.85 | 347,800 | — | — |
| 2019-10-23 | $28.14 | $31.15 | 387,000 | — | — |
| 2019-10-22 | $28.09 | $31.09 | 344,900 | — | — |
| 2019-10-21 | $27.86 | $30.84 | 358,100 | — | — |
| 2019-10-18 | $27.64 | $30.60 | 531,700 | — | — |
| 2019-10-17 | $27.54 | $30.49 | 779,900 | — | — |
| 2019-10-16 | $27.34 | $30.26 | 714,000 | — | — |
| 2019-10-15 | $27.11 | $30.00 | 458,000 | — | — |
| 2019-10-14 | $26.63 | $29.48 | 346,900 | — | — |
| 2019-10-11 | $26.78 | $29.64 | 415,000 | — | — |
| 2019-10-10 | $26.53 | $29.37 | 454,000 | — | — |
| 2019-10-09 | $26.32 | $29.14 | 727,300 | — | — |
| 2019-10-08 | $25.81 | $28.57 | 480,900 | — | — |
| 2019-10-07 | $26.25 | $29.06 | 368,400 | — | — |
| 2019-10-04 | $26.29 | $29.10 | 494,600 | — | — |
| 2019-10-03 | $25.93 | $28.70 | 732,800 | — | — |
| 2019-10-02 | $25.96 | $28.74 | 476,000 | — | — |
| 2019-10-01 | $26.22 | $29.02 | 554,800 | — | — |
| 2019-09-30 | $26.70 | $29.56 | 444,000 | — | — |
| 2019-09-27 | $26.98 | $29.86 | 357,400 | — | — |
| 2019-09-26 | $26.97 | $29.85 | 514,200 | — | — |
| 2019-09-25 | $27.39 | $30.32 | 719,800 | — | — |
| 2019-09-24 | $26.90 | $29.78 | 990,200 | — | — |
| 2019-09-23 | $27.22 | $30.13 | 860,800 | — | — |
| 2019-09-20 | $27.62 | $30.57 | 3,810,900 | — | — |
| 2019-09-19 | $27.51 | $30.45 | 804,700 | — | — |
| 2019-09-18 | $27.45 | $30.39 | 956,600 | — | — |
| 2019-09-17 | $27.18 | $30.09 | 628,800 | — | — |
| 2019-09-16 | $27.41 | $30.34 | 522,500 | — | — |
| 2019-09-13 | $27.56 | $30.51 | 830,000 | — | — |
| 2019-09-12 | $27.25 | $30.16 | 879,400 | — | — |
| 2019-09-11 | $27.41 | $30.34 | 733,200 | — | — |
| 2019-09-10 | $26.98 | $29.87 | 893,300 | — | — |
| 2019-09-09 | $26.47 | $29.30 | 919,200 | — | — |
| 2019-09-06 | $25.64 | $28.38 | 490,100 | — | — |
| 2019-09-05 | $25.88 | $28.65 | 502,200 | — | — |
| 2019-09-04 | $25.18 | $27.87 | 466,000 | — | — |
| 2019-09-03 | $25.02 | $27.70 | 730,800 | — | — |
| 2019-08-30 | $25.70 | $28.45 | 646,100 | — | — |
| 2019-08-29 | $25.42 | $28.14 | 543,000 | — | — |
| 2019-08-28 | $24.88 | $27.54 | 638,500 | — | — |
| 2019-08-27 | $24.39 | $27.00 | 545,200 | — | — |
| 2019-08-26 | $24.77 | $27.42 | 465,600 | — | — |
| 2019-08-23 | $24.62 | $27.25 | 923,600 | — | — |
| 2019-08-22 | $25.73 | $28.19 | 738,400 | — | — |
| 2019-08-21 | $25.65 | $28.11 | 710,100 | — | — |
| 2019-08-20 | $25.30 | $27.72 | 431,800 | — | — |
| 2019-08-19 | $25.55 | $28.00 | 603,200 | — | — |
| 2019-08-16 | $25.22 | $27.64 | 809,300 | — | — |
| 2019-08-15 | $24.70 | $27.07 | 919,900 | — | — |
| 2019-08-14 | $24.99 | $27.38 | 1,023,000 | — | — |
| 2019-08-13 | $25.18 | $27.59 | 676,200 | — | — |
| 2019-08-12 | $25.01 | $27.41 | 764,000 | — | — |
| 2019-08-09 | $25.23 | $27.65 | 1,336,900 | — | — |
| 2019-08-08 | $25.45 | $27.89 | 562,300 | — | — |
| 2019-08-07 | $25.28 | $27.70 | 842,900 | — | — |
| 2019-08-06 | $25.44 | $27.88 | 841,500 | — | — |
| 2019-08-05 | $25.09 | $27.49 | 742,500 | — | — |
| 2019-08-02 | $25.68 | $28.14 | 906,300 | — | — |
| 2019-08-01 | $25.58 | $28.03 | 1,193,200 | — | — |
| 2019-07-31 | $26.76 | $29.32 | 839,000 | — | — |
| 2019-07-30 | $26.82 | $29.39 | 690,600 | — | — |
| 2019-07-29 | $26.62 | $29.17 | 1,148,400 | — | — |
| 2019-07-26 | $27.15 | $29.75 | 1,288,600 | — | — |
| 2019-07-25 | $26.09 | $28.59 | 772,700 | — | — |
| 2019-07-24 | $26.38 | $28.91 | 562,900 | — | — |
| 2019-07-23 | $25.90 | $28.38 | 516,200 | — | — |
| 2019-07-22 | $25.57 | $28.02 | 511,000 | — | — |
| 2019-07-19 | $25.71 | $28.17 | 819,700 | — | — |
| 2019-07-18 | $25.45 | $27.89 | 435,600 | — | — |
| 2019-07-17 | $25.14 | $27.55 | 681,000 | — | — |
| 2019-07-16 | $25.15 | $27.56 | 581,300 | — | — |
| 2019-07-15 | $25.06 | $27.46 | 550,800 | — | — |
| 2019-07-12 | $25.74 | $28.21 | 585,400 | — | — |
| 2019-07-11 | $25.45 | $27.89 | 722,200 | — | — |
| 2019-07-10 | $25.25 | $27.67 | 639,600 | — | — |
| 2019-07-09 | $25.58 | $28.03 | 801,700 | — | — |
| 2019-07-08 | $25.55 | $28.00 | 666,100 | — | — |
| 2019-07-05 | $25.75 | $28.22 | 506,200 | — | — |
| 2019-07-03 | $25.45 | $27.89 | 337,900 | — | — |
| 2019-07-02 | $25.24 | $27.66 | 781,700 | — | — |
| 2019-07-01 | $25.72 | $28.18 | 1,278,600 | — | — |
| 2019-06-28 | $25.87 | $28.35 | 1,410,000 | — | — |
| 2019-06-27 | $25.66 | $28.12 | 640,500 | — | — |
| 2019-06-26 | $25.39 | $27.82 | 637,600 | — | — |
| 2019-06-25 | $25.29 | $27.71 | 736,100 | — | — |
| 2019-06-24 | $25.36 | $27.79 | 803,500 | — | — |
| 2019-06-21 | $25.53 | $27.98 | 1,047,300 | — | — |
| 2019-06-20 | $25.58 | $28.03 | 1,019,800 | — | — |
| 2019-06-19 | $25.53 | $27.98 | 741,600 | — | — |
| 2019-06-18 | $25.84 | $28.31 | 725,600 | — | — |
| 2019-06-17 | $25.40 | $27.83 | 690,300 | — | — |
| 2019-06-14 | $25.65 | $28.11 | 417,700 | — | — |
| 2019-06-13 | $25.70 | $28.16 | 678,600 | — | — |
| 2019-06-12 | $25.77 | $28.24 | 450,400 | — | — |
| 2019-06-11 | $25.73 | $28.19 | 660,500 | — | — |
| 2019-06-10 | $25.76 | $28.23 | 816,700 | — | — |
| 2019-06-07 | $25.68 | $28.14 | 700,100 | — | — |
| 2019-06-06 | $25.76 | $28.23 | 609,200 | — | — |
| 2019-06-05 | $25.90 | $28.38 | 503,000 | — | — |
| 2019-06-04 | $26.09 | $28.59 | 543,500 | — | — |
| 2019-06-03 | $25.32 | $27.74 | 829,900 | — | — |
| 2019-05-31 | $24.89 | $27.27 | 801,100 | — | — |
| 2019-05-30 | $25.35 | $27.78 | 693,500 | — | — |
| 2019-05-29 | $25.81 | $28.28 | 614,300 | — | — |
| 2019-05-28 | $25.81 | $28.28 | 457,600 | — | — |
| 2019-05-24 | $25.96 | $28.45 | 780,500 | — | — |
| 2019-05-23 | $25.92 | $28.12 | 802,900 | — | — |
| 2019-05-22 | $26.63 | $28.89 | 415,400 | — | — |
| 2019-05-21 | $27.25 | $29.56 | 573,700 | — | — |
| 2019-05-20 | $27.12 | $29.42 | 656,400 | — | — |
| 2019-05-17 | $26.86 | $29.14 | 703,700 | — | — |
| 2019-05-16 | $26.97 | $29.26 | 576,400 | — | — |
| 2019-05-15 | $26.71 | $28.97 | 798,200 | — | — |
| 2019-05-14 | $27.15 | $29.45 | 706,500 | — | — |
| 2019-05-13 | $26.66 | $28.92 | 948,200 | — | — |
| 2019-05-10 | $27.46 | $29.79 | 688,600 | — | — |
| 2019-05-09 | $27.38 | $29.70 | 754,200 | — | — |
| 2019-05-08 | $27.53 | $29.86 | 1,038,900 | — | — |
| 2019-05-07 | $27.78 | $30.14 | 543,000 | — | — |
| 2019-05-06 | $28.06 | $30.44 | 587,400 | — | — |
| 2019-05-03 | $28.09 | $30.47 | 533,400 | — | — |
| 2019-05-02 | $27.59 | $29.93 | 982,300 | — | — |
| 2019-05-01 | $27.22 | $29.53 | 959,900 | — | — |
| 2019-04-30 | $27.65 | $29.99 | 968,700 | — | — |
| 2019-04-29 | $27.58 | $29.92 | 1,010,200 | — | — |
| 2019-04-26 | $27.39 | $29.71 | 1,127,000 | — | — |
| 2019-04-25 | $26.82 | $29.09 | 1,109,800 | — | — |
| 2019-04-24 | $27.04 | $29.33 | 741,700 | — | — |
| 2019-04-23 | $27.05 | $29.34 | 756,500 | — | — |
| 2019-04-22 | $26.69 | $28.95 | 615,100 | — | — |
| 2019-04-18 | $26.77 | $29.04 | 935,100 | — | — |
| 2019-04-17 | $27.14 | $29.44 | 1,044,900 | — | — |
| 2019-04-16 | $27.08 | $29.38 | 547,100 | — | — |
| 2019-04-15 | $26.50 | $28.75 | 405,800 | — | — |
| 2019-04-12 | $26.92 | $29.20 | 663,600 | — | — |
| 2019-04-11 | $26.51 | $28.76 | 777,500 | — | — |
| 2019-04-10 | $26.37 | $28.61 | 937,300 | — | — |
| 2019-04-09 | $26.10 | $28.31 | 795,500 | — | — |
| 2019-04-08 | $26.67 | $28.93 | 1,108,600 | — | — |
| 2019-04-05 | $26.70 | $28.96 | 1,650,800 | — | — |
| 2019-04-04 | $26.74 | $29.01 | 2,528,400 | — | — |
| 2019-04-03 | $26.55 | $28.80 | 1,180,600 | — | — |
| 2019-04-02 | $26.37 | $28.61 | 629,800 | — | — |
| 2019-04-01 | $26.49 | $28.74 | 1,104,800 | — | — |
| 2019-03-29 | $26.05 | $28.26 | 2,105,600 | — | — |
| 2019-03-28 | $25.81 | $28.00 | 1,417,500 | — | — |
| 2019-03-27 | $25.57 | $27.74 | 1,119,600 | — | — |
| 2019-03-26 | $25.62 | $27.79 | 1,506,500 | — | — |
| 2019-03-25 | $24.95 | $27.07 | 1,628,800 | — | — |
| 2019-03-22 | $24.91 | $27.02 | 1,817,000 | — | — |
| 2019-03-21 | $25.60 | $27.77 | 1,440,200 | — | — |
| 2019-03-20 | $25.78 | $27.97 | 1,195,100 | — | — |
| 2019-03-19 | $26.49 | $28.74 | 1,272,300 | — | — |
| 2019-03-18 | $27.00 | $29.29 | 1,060,500 | — | — |
| 2019-03-15 | $26.68 | $28.94 | 2,943,600 | — | — |
| 2019-03-14 | $26.60 | $28.86 | 1,196,300 | — | — |
| 2019-03-13 | $26.35 | $28.58 | 808,300 | — | — |
| 2019-03-12 | $26.22 | $28.44 | 1,229,000 | — | — |
| 2019-03-11 | $26.06 | $28.27 | 1,237,100 | — | — |
| 2019-03-08 | $25.88 | $28.07 | 1,426,300 | — | — |
| 2019-03-07 | $26.07 | $28.28 | 1,191,800 | — | — |
| 2019-03-06 | $26.25 | $28.48 | 994,900 | — | — |
| 2019-03-05 | $26.87 | $29.15 | 751,100 | — | — |
| 2019-03-04 | $27.00 | $29.29 | 1,089,000 | — | — |
| 2019-03-01 | $26.86 | $29.14 | 1,084,800 | — | — |
| 2019-02-28 | $26.96 | $29.25 | 1,661,100 | — | — |
| 2019-02-27 | $26.78 | $29.05 | 1,005,000 | — | — |
| 2019-02-26 | $26.68 | $28.94 | 1,126,300 | — | — |
| 2019-02-25 | $27.12 | $29.42 | 1,258,100 | — | — |
| 2019-02-22 | $27.27 | $29.58 | 983,200 | — | — |
| 2019-02-21 | $27.34 | $29.38 | 819,300 | — | — |
| 2019-02-20 | $27.57 | $29.62 | 685,900 | — | — |
| 2019-02-19 | $27.49 | $29.54 | 809,700 | — | — |
| 2019-02-15 | $27.24 | $29.27 | 738,500 | — | — |
| 2019-02-14 | $26.82 | $28.82 | 1,015,700 | — | — |
| 2019-02-13 | $27.19 | $29.21 | 1,146,700 | — | — |
| 2019-02-12 | $26.98 | $28.99 | 900,200 | — | — |
| 2019-02-11 | $26.84 | $28.84 | 1,261,600 | — | — |
| 2019-02-08 | $26.59 | $28.57 | 1,396,300 | — | — |
| 2019-02-07 | $26.82 | $28.82 | 2,796,900 | — | — |
| 2019-02-06 | $26.51 | $28.48 | 2,093,900 | — | — |
| 2019-02-05 | $26.23 | $28.18 | 1,938,300 | — | — |
| 2019-02-04 | $26.06 | $28.00 | 1,631,000 | — | — |
| 2019-02-01 | $25.81 | $27.73 | 3,812,100 | — | — |
| 2019-01-31 | $25.73 | $27.65 | 4,337,100 | — | — |
| 2019-01-30 | $26.06 | $28.00 | 10,419,500 | — | — |
| 2019-01-29 | $26.65 | $28.63 | 1,409,900 | — | — |
| 2019-01-28 | $26.45 | $28.42 | 1,254,600 | — | — |
| 2019-01-25 | $25.99 | $27.93 | 2,240,100 | — | — |
| 2019-01-24 | $25.07 | $26.94 | 709,600 | — | — |
| 2019-01-23 | $24.87 | $26.72 | 740,900 | — | — |
| 2019-01-22 | $25.03 | $26.89 | 722,200 | — | — |
| 2019-01-18 | $25.25 | $27.13 | 407,900 | — | — |
| 2019-01-17 | $24.87 | $26.72 | 802,700 | — | — |
| 2019-01-16 | $24.67 | $26.51 | 717,900 | — | — |
| 2019-01-15 | $24.08 | $25.87 | 696,700 | — | — |
| 2019-01-14 | $24.12 | $25.92 | 813,600 | — | — |
| 2019-01-11 | $24.33 | $26.14 | 570,700 | — | — |
| 2019-01-10 | $24.23 | $26.03 | 868,200 | — | — |
| 2019-01-09 | $24.25 | $26.06 | 997,200 | — | — |
| 2019-01-08 | $23.99 | $25.78 | 809,700 | — | — |
| 2019-01-07 | $23.72 | $25.49 | 651,200 | — | — |
| 2019-01-04 | $23.30 | $25.04 | 897,400 | — | — |
| 2019-01-03 | $22.93 | $24.64 | 802,500 | — | — |
| 2019-01-02 | $23.10 | $24.82 | 834,900 | — | — |