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
- 2006-01-30 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 | $30.15 | $46.67 | 10,300 | — | — |
| 2019-12-30 | $30.10 | $46.59 | 6,100 | — | — |
| 2019-12-27 | $30.66 | $47.21 | 12,000 | — | — |
| 2019-12-26 | $30.74 | $47.33 | 5,600 | — | — |
| 2019-12-24 | $30.84 | $47.48 | 4,900 | — | — |
| 2019-12-23 | $30.99 | $47.72 | 35,900 | — | — |
| 2019-12-20 | $31.00 | $47.73 | 89,300 | — | — |
| 2019-12-19 | $28.53 | $43.93 | 15,800 | — | — |
| 2019-12-18 | $28.70 | $44.19 | 16,100 | — | — |
| 2019-12-17 | $28.35 | $43.65 | 14,400 | — | — |
| 2019-12-16 | $27.98 | $43.08 | 11,400 | — | — |
| 2019-12-13 | $26.82 | $41.29 | 12,500 | — | — |
| 2019-12-12 | $26.57 | $40.91 | 8,000 | — | — |
| 2019-12-11 | $26.49 | $40.79 | 10,000 | — | — |
| 2019-12-10 | $26.50 | $40.80 | 9,700 | — | — |
| 2019-12-09 | $26.21 | $40.36 | 3,700 | — | — |
| 2019-12-06 | $26.35 | $40.57 | 23,000 | — | — |
| 2019-12-05 | $25.77 | $39.68 | 3,500 | — | — |
| 2019-12-04 | $25.75 | $39.65 | 5,400 | — | — |
| 2019-12-03 | $25.82 | $39.76 | 3,100 | — | — |
| 2019-12-02 | $25.90 | $39.88 | 6,700 | — | — |
| 2019-11-29 | $25.95 | $39.96 | 2,600 | — | — |
| 2019-11-27 | $25.95 | $39.96 | 4,400 | — | — |
| 2019-11-26 | $25.82 | $39.76 | 5,600 | — | — |
| 2019-11-25 | $25.90 | $39.88 | 15,000 | — | — |
| 2019-11-22 | $25.73 | $39.62 | 5,500 | — | — |
| 2019-11-21 | $25.36 | $39.05 | 15,700 | — | — |
| 2019-11-20 | $25.71 | $39.59 | 14,400 | — | — |
| 2019-11-19 | $25.90 | $39.88 | 11,600 | — | — |
| 2019-11-18 | $25.75 | $39.65 | 6,400 | — | — |
| 2019-11-15 | $25.53 | $39.31 | 4,900 | — | — |
| 2019-11-14 | $25.41 | $39.12 | 6,300 | — | — |
| 2019-11-13 | $25.50 | $39.26 | 5,300 | — | — |
| 2019-11-12 | $25.52 | $39.29 | 8,700 | — | — |
| 2019-11-11 | $25.55 | $39.34 | 5,300 | — | — |
| 2019-11-08 | $25.50 | $39.26 | 10,000 | — | — |
| 2019-11-07 | $25.58 | $39.39 | 7,100 | — | — |
| 2019-11-06 | $25.59 | $39.40 | 6,400 | — | — |
| 2019-11-05 | $25.59 | $39.40 | 8,200 | — | — |
| 2019-11-04 | $25.60 | $39.42 | 11,300 | — | — |
| 2019-11-01 | $25.58 | $39.39 | 6,800 | — | — |
| 2019-10-31 | $25.60 | $39.42 | 9,400 | — | — |
| 2019-10-30 | $25.49 | $39.25 | 11,900 | — | — |
| 2019-10-29 | $25.50 | $39.26 | 10,000 | — | — |
| 2019-10-28 | $25.61 | $39.43 | 7,900 | — | — |
| 2019-10-25 | $25.51 | $39.28 | 5,800 | — | — |
| 2019-10-24 | $25.63 | $39.46 | 2,800 | — | — |
| 2019-10-23 | $25.74 | $39.63 | 6,000 | — | — |
| 2019-10-22 | $25.75 | $39.65 | 10,700 | — | — |
| 2019-10-21 | $25.89 | $39.86 | 13,000 | — | — |
| 2019-10-18 | $25.68 | $39.54 | 5,800 | — | — |
| 2019-10-17 | $25.65 | $39.49 | 5,000 | — | — |
| 2019-10-16 | $25.65 | $39.49 | 9,900 | — | — |
| 2019-10-15 | $25.87 | $39.83 | 8,000 | — | — |
| 2019-10-14 | $25.90 | $39.88 | 7,800 | — | — |
| 2019-10-11 | $25.76 | $39.66 | 11,200 | — | — |
| 2019-10-10 | $25.67 | $39.52 | 4,700 | — | — |
| 2019-10-09 | $25.80 | $39.72 | 7,400 | — | — |
| 2019-10-08 | $25.19 | $38.79 | 12,300 | — | — |
| 2019-10-07 | $25.52 | $39.29 | 3,800 | — | — |
| 2019-10-04 | $25.59 | $39.40 | 7,200 | — | — |
| 2019-10-03 | $25.98 | $40.00 | 6,200 | — | — |
| 2019-10-02 | $25.51 | $39.28 | 7,800 | — | — |
| 2019-10-01 | $26.02 | $40.06 | 4,600 | — | — |
| 2019-09-30 | $25.96 | $39.97 | 7,800 | — | — |
| 2019-09-27 | $26.29 | $40.25 | 8,100 | — | — |
| 2019-09-26 | $26.22 | $40.14 | 4,300 | — | — |
| 2019-09-25 | $26.40 | $40.42 | 27,800 | — | — |
| 2019-09-24 | $25.67 | $39.30 | 45,700 | — | — |
| 2019-09-23 | $25.70 | $39.34 | 6,800 | — | — |
| 2019-09-20 | $26.25 | $40.19 | 44,400 | — | — |
| 2019-09-19 | $27.13 | $41.53 | 28,700 | — | — |
| 2019-09-18 | $26.90 | $41.18 | 17,200 | — | — |
| 2019-09-17 | $26.80 | $41.03 | 11,100 | — | — |
| 2019-09-16 | $27.04 | $41.40 | 11,500 | — | — |
| 2019-09-13 | $27.01 | $41.35 | 10,600 | — | — |
| 2019-09-12 | $25.75 | $39.42 | 7,600 | — | — |
| 2019-09-11 | $25.46 | $38.98 | 27,900 | — | — |
| 2019-09-10 | $25.72 | $39.38 | 14,300 | — | — |
| 2019-09-09 | $25.70 | $39.34 | 7,300 | — | — |
| 2019-09-06 | $25.34 | $38.79 | 4,100 | — | — |
| 2019-09-05 | $25.78 | $39.47 | 5,200 | — | — |
| 2019-09-04 | $25.78 | $39.47 | 3,300 | — | — |
| 2019-09-03 | $25.45 | $38.96 | 2,600 | — | — |
| 2019-08-30 | $25.58 | $39.16 | 7,200 | — | — |
| 2019-08-29 | $25.80 | $39.50 | 10,400 | — | — |
| 2019-08-28 | $24.87 | $38.07 | 5,700 | — | — |
| 2019-08-27 | $24.97 | $38.23 | 10,300 | — | — |
| 2019-08-26 | $24.90 | $38.12 | 3,800 | — | — |
| 2019-08-23 | $24.75 | $37.89 | 9,900 | — | — |
| 2019-08-22 | $25.21 | $38.59 | 6,200 | — | — |
| 2019-08-21 | $25.20 | $38.58 | 6,700 | — | — |
| 2019-08-20 | $25.28 | $38.70 | 4,900 | — | — |
| 2019-08-19 | $25.12 | $38.46 | 1,900 | — | — |
| 2019-08-16 | $25.21 | $38.59 | 4,200 | — | — |
| 2019-08-15 | $25.00 | $38.27 | 5,300 | — | — |
| 2019-08-14 | $25.00 | $38.27 | 8,100 | — | — |
| 2019-08-13 | $25.35 | $38.81 | 6,000 | — | — |
| 2019-08-12 | $25.16 | $38.52 | 4,000 | — | — |
| 2019-08-09 | $25.21 | $38.59 | 13,800 | — | — |
| 2019-08-08 | $25.40 | $38.89 | 11,100 | — | — |
| 2019-08-07 | $25.10 | $38.43 | 5,900 | — | — |
| 2019-08-06 | $25.40 | $38.89 | 6,100 | — | — |
| 2019-08-05 | $25.11 | $38.44 | 17,100 | — | — |
| 2019-08-02 | $25.11 | $38.44 | 10,400 | — | — |
| 2019-08-01 | $26.85 | $41.11 | 13,200 | — | — |
| 2019-07-31 | $28.64 | $43.85 | 21,500 | — | — |
| 2019-07-30 | $28.68 | $43.91 | 10,700 | — | — |
| 2019-07-29 | $28.56 | $43.72 | 9,400 | — | — |
| 2019-07-26 | $28.57 | $43.74 | 12,600 | — | — |
| 2019-07-25 | $27.70 | $42.41 | 2,300 | — | — |
| 2019-07-24 | $28.40 | $43.48 | 4,500 | — | — |
| 2019-07-23 | $28.04 | $42.93 | 8,600 | — | — |
| 2019-07-22 | $28.27 | $43.28 | 2,100 | — | — |
| 2019-07-19 | $28.01 | $42.88 | 4,600 | — | — |
| 2019-07-18 | $28.37 | $43.43 | 9,000 | — | — |
| 2019-07-17 | $28.80 | $44.09 | 6,400 | — | — |
| 2019-07-16 | $28.95 | $44.32 | 10,500 | — | — |
| 2019-07-15 | $28.98 | $44.37 | 2,300 | — | — |
| 2019-07-12 | $28.90 | $44.24 | 11,500 | — | — |
| 2019-07-11 | $29.00 | $44.40 | 5,800 | — | — |
| 2019-07-10 | $29.13 | $44.60 | 8,300 | — | — |
| 2019-07-09 | $28.50 | $43.63 | 4,400 | — | — |
| 2019-07-08 | $28.44 | $43.54 | 7,300 | — | — |
| 2019-07-05 | $28.60 | $43.78 | 2,600 | — | — |
| 2019-07-03 | $28.54 | $43.69 | 700 | — | — |
| 2019-07-02 | $28.32 | $43.36 | 8,900 | — | — |
| 2019-07-01 | $28.20 | $43.17 | 11,200 | — | — |
| 2019-06-28 | $29.12 | $44.58 | 426,200 | — | — |
| 2019-06-27 | $28.44 | $43.54 | 28,100 | — | — |
| 2019-06-26 | $27.66 | $42.35 | 8,500 | — | — |
| 2019-06-25 | $27.65 | $42.33 | 4,900 | — | — |
| 2019-06-24 | $27.39 | $41.93 | 7,800 | — | — |
| 2019-06-21 | $27.74 | $42.47 | 20,700 | — | — |
| 2019-06-20 | $28.68 | $43.91 | 10,500 | — | — |
| 2019-06-19 | $28.49 | $43.62 | 9,000 | — | — |
| 2019-06-18 | $28.48 | $43.60 | 12,500 | — | — |
| 2019-06-17 | $28.25 | $43.25 | 8,800 | — | — |
| 2019-06-14 | $28.04 | $42.93 | 7,500 | — | — |
| 2019-06-13 | $28.29 | $43.08 | 12,100 | — | — |
| 2019-06-12 | $28.62 | $43.58 | 8,000 | — | — |
| 2019-06-11 | $29.00 | $44.16 | 19,400 | — | — |
| 2019-06-10 | $29.71 | $45.24 | 17,100 | — | — |
| 2019-06-07 | $28.55 | $43.48 | 9,300 | — | — |
| 2019-06-06 | $28.18 | $42.91 | 7,800 | — | — |
| 2019-06-05 | $28.84 | $43.92 | 9,900 | — | — |
| 2019-06-04 | $29.88 | $45.50 | 9,500 | — | — |
| 2019-06-03 | $30.15 | $45.91 | 16,100 | — | — |
| 2019-05-31 | $29.55 | $45.00 | 8,000 | — | — |
| 2019-05-30 | $29.53 | $44.97 | 6,400 | — | — |
| 2019-05-29 | $29.84 | $45.44 | 10,600 | — | — |
| 2019-05-28 | $30.46 | $46.38 | 3,600 | — | — |
| 2019-05-24 | $30.33 | $46.19 | 3,100 | — | — |
| 2019-05-23 | $30.22 | $46.02 | 6,900 | — | — |
| 2019-05-22 | $30.37 | $46.25 | 7,000 | — | — |
| 2019-05-21 | $30.85 | $46.98 | 5,100 | — | — |
| 2019-05-20 | $30.74 | $46.81 | 17,500 | — | — |
| 2019-05-17 | $30.71 | $46.77 | 3,900 | — | — |
| 2019-05-16 | $31.30 | $47.66 | 4,400 | — | — |
| 2019-05-15 | $31.29 | $47.65 | 5,100 | — | — |
| 2019-05-14 | $31.03 | $47.25 | 8,900 | — | — |
| 2019-05-13 | $30.68 | $46.72 | 7,400 | — | — |
| 2019-05-10 | $31.39 | $47.80 | 5,200 | — | — |
| 2019-05-09 | $30.82 | $46.93 | 5,000 | — | — |
| 2019-05-08 | $30.95 | $47.13 | 10,800 | — | — |
| 2019-05-07 | $31.60 | $48.12 | 4,900 | — | — |
| 2019-05-06 | $31.68 | $48.24 | 10,200 | — | — |
| 2019-05-03 | $31.75 | $48.35 | 6,900 | — | — |
| 2019-05-02 | $31.51 | $47.98 | 5,900 | — | — |
| 2019-05-01 | $31.51 | $47.98 | 8,500 | — | — |
| 2019-04-30 | $31.74 | $48.33 | 14,900 | — | — |
| 2019-04-29 | $31.75 | $48.35 | 30,800 | — | — |
| 2019-04-26 | $31.32 | $47.69 | 9,800 | — | — |
| 2019-04-25 | $31.44 | $47.88 | 10,600 | — | — |
| 2019-04-24 | $31.01 | $47.22 | 6,300 | — | — |
| 2019-04-23 | $31.02 | $47.24 | 12,200 | — | — |
| 2019-04-22 | $30.42 | $46.32 | 4,200 | — | — |
| 2019-04-18 | $30.62 | $46.63 | 9,800 | — | — |
| 2019-04-17 | $30.65 | $46.67 | 10,400 | — | — |
| 2019-04-16 | $30.50 | $46.45 | 10,000 | — | — |
| 2019-04-15 | $30.49 | $46.43 | 12,500 | — | — |
| 2019-04-12 | $29.99 | $45.67 | 11,100 | — | — |
| 2019-04-11 | $29.00 | $44.16 | 14,400 | — | — |
| 2019-04-10 | $29.76 | $45.32 | 10,100 | — | — |
| 2019-04-09 | $29.85 | $45.46 | 7,800 | — | — |
| 2019-04-08 | $29.52 | $44.95 | 11,700 | — | — |
| 2019-04-05 | $30.39 | $46.28 | 6,800 | — | — |
| 2019-04-04 | $29.65 | $45.15 | 13,500 | — | — |
| 2019-04-03 | $29.75 | $45.30 | 14,200 | — | — |
| 2019-04-02 | $29.82 | $45.41 | 20,500 | — | — |
| 2019-04-01 | $30.19 | $45.97 | 12,400 | — | — |
| 2019-03-29 | $30.10 | $45.84 | 110,100 | — | — |
| 2019-03-28 | $31.11 | $47.37 | 20,600 | — | — |
| 2019-03-27 | $30.32 | $46.17 | 14,900 | — | — |
| 2019-03-26 | $29.35 | $44.69 | 19,900 | — | — |
| 2019-03-25 | $28.28 | $43.06 | 24,300 | — | — |
| 2019-03-22 | $27.05 | $40.96 | 14,500 | — | — |
| 2019-03-21 | $27.21 | $41.21 | 12,300 | — | — |
| 2019-03-20 | $27.44 | $41.55 | 16,700 | — | — |
| 2019-03-19 | $28.79 | $43.60 | 17,400 | — | — |
| 2019-03-18 | $28.81 | $43.63 | 13,800 | — | — |
| 2019-03-15 | $28.25 | $42.78 | 52,100 | — | — |
| 2019-03-14 | $27.27 | $41.30 | 14,000 | — | — |
| 2019-03-13 | $27.56 | $41.74 | 17,800 | — | — |
| 2019-03-12 | $28.25 | $42.78 | 17,500 | — | — |
| 2019-03-11 | $29.20 | $44.22 | 16,200 | — | — |
| 2019-03-08 | $29.57 | $44.78 | 19,600 | — | — |
| 2019-03-07 | $29.25 | $44.29 | 7,300 | — | — |
| 2019-03-06 | $29.30 | $44.37 | 29,100 | — | — |
| 2019-03-05 | $30.07 | $45.54 | 6,100 | — | — |
| 2019-03-04 | $30.25 | $45.81 | 23,300 | — | — |
| 2019-03-01 | $30.65 | $46.42 | 6,900 | — | — |
| 2019-02-28 | $30.61 | $46.35 | 6,200 | — | — |
| 2019-02-27 | $30.77 | $46.60 | 4,000 | — | — |
| 2019-02-26 | $31.10 | $47.10 | 7,600 | — | — |
| 2019-02-25 | $31.16 | $47.19 | 18,100 | — | — |
| 2019-02-22 | $31.87 | $48.26 | 4,800 | — | — |
| 2019-02-21 | $31.22 | $47.28 | 8,800 | — | — |
| 2019-02-20 | $31.44 | $47.61 | 11,000 | — | — |
| 2019-02-19 | $31.70 | $48.01 | 12,100 | — | — |
| 2019-02-15 | $31.50 | $47.70 | 16,300 | — | — |
| 2019-02-14 | $30.35 | $45.96 | 25,300 | — | — |
| 2019-02-13 | $30.35 | $45.96 | 9,800 | — | — |
| 2019-02-12 | $30.34 | $45.95 | 15,500 | — | — |
| 2019-02-11 | $30.07 | $45.54 | 12,000 | — | — |
| 2019-02-08 | $29.96 | $45.37 | 14,400 | — | — |
| 2019-02-07 | $29.99 | $45.42 | 5,900 | — | — |
| 2019-02-06 | $30.00 | $45.43 | 7,600 | — | — |
| 2019-02-05 | $30.16 | $45.67 | 40,600 | — | — |
| 2019-02-04 | $31.31 | $47.41 | 4,900 | — | — |
| 2019-02-01 | $31.70 | $48.01 | 2,400 | — | — |
| 2019-01-31 | $31.53 | $47.75 | 8,200 | — | — |
| 2019-01-30 | $30.99 | $46.93 | 11,400 | — | — |
| 2019-01-29 | $30.60 | $46.34 | 17,600 | — | — |
| 2019-01-28 | $31.38 | $47.52 | 6,200 | — | — |
| 2019-01-25 | $31.91 | $48.32 | 7,500 | — | — |
| 2019-01-24 | $30.90 | $46.79 | 11,800 | — | — |
| 2019-01-23 | $30.57 | $46.29 | 8,800 | — | — |
| 2019-01-22 | $30.30 | $45.89 | 14,600 | — | — |
| 2019-01-18 | $31.01 | $46.96 | 11,000 | — | — |
| 2019-01-17 | $31.66 | $47.94 | 11,200 | — | — |
| 2019-01-16 | $30.76 | $46.58 | 15,600 | — | — |
| 2019-01-15 | $30.34 | $45.95 | 17,400 | — | — |
| 2019-01-14 | $33.09 | $50.11 | 11,800 | — | — |
| 2019-01-11 | $35.70 | $54.06 | 17,600 | — | — |
| 2019-01-10 | $38.30 | $58.00 | 11,600 | — | — |
| 2019-01-09 | $39.04 | $59.12 | 10,200 | — | — |
| 2019-01-08 | $38.95 | $58.98 | 9,600 | — | — |
| 2019-01-07 | $38.94 | $58.97 | 6,400 | — | — |
| 2019-01-04 | $38.87 | $58.86 | 6,700 | — | — |
| 2019-01-03 | $38.26 | $57.94 | 5,500 | — | — |
| 2019-01-02 | $38.55 | $58.38 | 9,600 | — | — |