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
- 2003-06-12 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 | $25.97 | $25.97 | 772,700 | — | — |
| 2019-12-30 | $26.20 | $26.20 | 312,200 | — | — |
| 2019-12-27 | $26.04 | $26.04 | 282,000 | — | — |
| 2019-12-26 | $26.14 | $26.14 | 271,300 | — | — |
| 2019-12-24 | $26.05 | $26.05 | 177,400 | — | — |
| 2019-12-23 | $26.00 | $26.00 | 628,400 | — | — |
| 2019-12-20 | $25.93 | $25.93 | 2,850,800 | — | — |
| 2019-12-19 | $26.06 | $26.06 | 656,400 | — | — |
| 2019-12-18 | $25.95 | $25.95 | 753,000 | — | — |
| 2019-12-17 | $25.79 | $25.79 | 490,900 | — | — |
| 2019-12-16 | $25.24 | $25.24 | 734,700 | — | — |
| 2019-12-13 | $25.17 | $25.17 | 801,500 | — | — |
| 2019-12-12 | $24.97 | $24.97 | 1,796,600 | — | — |
| 2019-12-11 | $23.75 | $23.75 | 202,800 | — | — |
| 2019-12-10 | $23.20 | $23.20 | 168,600 | — | — |
| 2019-12-09 | $22.88 | $22.88 | 299,300 | — | — |
| 2019-12-06 | $23.24 | $23.24 | 507,000 | — | — |
| 2019-12-05 | $22.79 | $22.79 | 349,900 | — | — |
| 2019-12-04 | $22.88 | $22.88 | 374,800 | — | — |
| 2019-12-03 | $22.50 | $22.50 | 504,000 | — | — |
| 2019-12-02 | $22.78 | $22.78 | 438,700 | — | — |
| 2019-11-29 | $23.14 | $23.14 | 202,300 | — | — |
| 2019-11-27 | $23.39 | $23.39 | 416,700 | — | — |
| 2019-11-26 | $22.91 | $22.91 | 411,300 | — | — |
| 2019-11-25 | $23.05 | $23.05 | 375,800 | — | — |
| 2019-11-22 | $22.52 | $22.52 | 337,000 | — | — |
| 2019-11-21 | $22.22 | $22.22 | 379,400 | — | — |
| 2019-11-20 | $22.71 | $22.71 | 440,300 | — | — |
| 2019-11-19 | $23.06 | $23.06 | 348,600 | — | — |
| 2019-11-18 | $22.98 | $22.98 | 375,900 | — | — |
| 2019-11-15 | $23.22 | $23.22 | 398,000 | — | — |
| 2019-11-14 | $22.71 | $22.71 | 554,700 | — | — |
| 2019-11-13 | $22.69 | $22.69 | 309,900 | — | — |
| 2019-11-12 | $22.69 | $22.69 | 413,400 | — | — |
| 2019-11-11 | $22.59 | $22.59 | 372,800 | — | — |
| 2019-11-08 | $22.36 | $22.36 | 794,000 | — | — |
| 2019-11-07 | $22.38 | $22.38 | 386,600 | — | — |
| 2019-11-06 | $22.32 | $22.32 | 338,300 | — | — |
| 2019-11-05 | $22.51 | $22.51 | 310,600 | — | — |
| 2019-11-04 | $22.27 | $22.27 | 539,300 | — | — |
| 2019-11-01 | $22.49 | $22.49 | 338,800 | — | — |
| 2019-10-31 | $21.83 | $21.83 | 744,200 | — | — |
| 2019-10-30 | $21.43 | $21.43 | 245,400 | — | — |
| 2019-10-29 | $21.61 | $21.61 | 299,000 | — | — |
| 2019-10-28 | $21.83 | $21.83 | 400,900 | — | — |
| 2019-10-25 | $21.27 | $21.27 | 363,700 | — | — |
| 2019-10-24 | $21.15 | $21.15 | 246,700 | — | — |
| 2019-10-23 | $20.43 | $20.43 | 178,200 | — | — |
| 2019-10-22 | $20.66 | $20.66 | 186,600 | — | — |
| 2019-10-21 | $20.79 | $20.79 | 206,500 | — | — |
| 2019-10-18 | $20.50 | $20.50 | 379,200 | — | — |
| 2019-10-17 | $20.93 | $20.93 | 479,400 | — | — |
| 2019-10-16 | $20.34 | $20.34 | 411,400 | — | — |
| 2019-10-15 | $20.74 | $20.74 | 470,400 | — | — |
| 2019-10-14 | $19.78 | $19.78 | 315,800 | — | — |
| 2019-10-11 | $20.05 | $20.05 | 479,800 | — | — |
| 2019-10-10 | $20.04 | $20.04 | 332,000 | — | — |
| 2019-10-09 | $19.61 | $19.61 | 230,600 | — | — |
| 2019-10-08 | $19.39 | $19.39 | 429,400 | — | — |
| 2019-10-07 | $20.05 | $20.05 | 1,021,200 | — | — |
| 2019-10-04 | $20.34 | $20.34 | 621,500 | — | — |
| 2019-10-03 | $19.40 | $19.40 | 301,000 | — | — |
| 2019-10-02 | $18.92 | $18.92 | 343,000 | — | — |
| 2019-10-01 | $18.67 | $18.67 | 307,600 | — | — |
| 2019-09-30 | $18.65 | $18.65 | 208,200 | — | — |
| 2019-09-27 | $18.48 | $18.48 | 336,700 | — | — |
| 2019-09-26 | $18.98 | $18.98 | 252,500 | — | — |
| 2019-09-25 | $19.31 | $19.31 | 353,700 | — | — |
| 2019-09-24 | $18.83 | $18.83 | 561,300 | — | — |
| 2019-09-23 | $19.26 | $19.26 | 335,700 | — | — |
| 2019-09-20 | $19.35 | $19.35 | 736,800 | — | — |
| 2019-09-19 | $19.31 | $19.31 | 421,800 | — | — |
| 2019-09-18 | $19.56 | $19.56 | 494,100 | — | — |
| 2019-09-17 | $19.26 | $19.26 | 289,900 | — | — |
| 2019-09-16 | $18.93 | $18.93 | 216,800 | — | — |
| 2019-09-13 | $18.63 | $18.63 | 328,400 | — | — |
| 2019-09-12 | $18.45 | $18.45 | 495,600 | — | — |
| 2019-09-11 | $18.80 | $18.80 | 331,500 | — | — |
| 2019-09-10 | $18.07 | $18.07 | 233,200 | — | — |
| 2019-09-09 | $18.24 | $18.24 | 319,100 | — | — |
| 2019-09-06 | $17.55 | $17.55 | 285,500 | — | — |
| 2019-09-05 | $17.73 | $17.73 | 517,200 | — | — |
| 2019-09-04 | $17.40 | $17.40 | 315,200 | — | — |
| 2019-09-03 | $17.18 | $17.18 | 381,900 | — | — |
| 2019-08-30 | $17.09 | $17.09 | 161,200 | — | — |
| 2019-08-29 | $17.01 | $17.01 | 254,800 | — | — |
| 2019-08-28 | $16.80 | $16.80 | 692,000 | — | — |
| 2019-08-27 | $16.40 | $16.40 | 295,100 | — | — |
| 2019-08-26 | $16.62 | $16.62 | 617,300 | — | — |
| 2019-08-23 | $16.30 | $16.30 | 359,800 | — | — |
| 2019-08-22 | $17.09 | $17.09 | 193,200 | — | — |
| 2019-08-21 | $17.20 | $17.20 | 189,300 | — | — |
| 2019-08-20 | $17.11 | $17.11 | 266,800 | — | — |
| 2019-08-19 | $17.17 | $17.17 | 211,300 | — | — |
| 2019-08-16 | $17.21 | $17.21 | 185,300 | — | — |
| 2019-08-15 | $16.68 | $16.68 | 210,200 | — | — |
| 2019-08-14 | $16.77 | $16.77 | 340,100 | — | — |
| 2019-08-13 | $17.01 | $17.01 | 189,300 | — | — |
| 2019-08-12 | $16.76 | $16.76 | 158,400 | — | — |
| 2019-08-09 | $16.64 | $16.64 | 274,100 | — | — |
| 2019-08-08 | $17.08 | $17.08 | 219,200 | — | — |
| 2019-08-07 | $16.62 | $16.62 | 245,300 | — | — |
| 2019-08-06 | $16.92 | $16.92 | 362,400 | — | — |
| 2019-08-05 | $16.87 | $16.87 | 418,200 | — | — |
| 2019-08-02 | $17.58 | $17.58 | 313,800 | — | — |
| 2019-08-01 | $17.97 | $17.97 | 655,900 | — | — |
| 2019-07-31 | $16.78 | $16.78 | 585,600 | — | — |
| 2019-07-30 | $16.82 | $16.82 | 332,100 | — | — |
| 2019-07-29 | $16.50 | $16.50 | 278,100 | — | — |
| 2019-07-26 | $16.51 | $16.51 | 292,400 | — | — |
| 2019-07-25 | $16.47 | $16.47 | 224,100 | — | — |
| 2019-07-24 | $16.97 | $16.97 | 249,600 | — | — |
| 2019-07-23 | $16.29 | $16.29 | 248,000 | — | — |
| 2019-07-22 | $15.81 | $15.81 | 159,600 | — | — |
| 2019-07-19 | $15.37 | $15.37 | 236,600 | — | — |
| 2019-07-18 | $15.49 | $15.49 | 152,000 | — | — |
| 2019-07-17 | $15.33 | $15.33 | 147,000 | — | — |
| 2019-07-16 | $15.20 | $15.20 | 198,500 | — | — |
| 2019-07-15 | $15.45 | $15.45 | 101,700 | — | — |
| 2019-07-12 | $15.49 | $15.49 | 172,400 | — | — |
| 2019-07-11 | $15.26 | $15.26 | 166,400 | — | — |
| 2019-07-10 | $15.36 | $15.36 | 175,000 | — | — |
| 2019-07-09 | $15.07 | $15.07 | 543,500 | — | — |
| 2019-07-08 | $15.63 | $15.63 | 419,200 | — | — |
| 2019-07-05 | $15.79 | $15.79 | 176,800 | — | — |
| 2019-07-03 | $15.87 | $15.87 | 148,400 | — | — |
| 2019-07-02 | $15.86 | $15.86 | 260,700 | — | — |
| 2019-07-01 | $16.05 | $16.05 | 368,800 | — | — |
| 2019-06-28 | $15.67 | $15.67 | 731,500 | — | — |
| 2019-06-27 | $15.39 | $15.39 | 291,000 | — | — |
| 2019-06-26 | $14.88 | $14.88 | 220,500 | — | — |
| 2019-06-25 | $14.38 | $14.38 | 160,400 | — | — |
| 2019-06-24 | $14.46 | $14.46 | 234,300 | — | — |
| 2019-06-21 | $14.62 | $14.62 | 390,600 | — | — |
| 2019-06-20 | $14.72 | $14.72 | 133,700 | — | — |
| 2019-06-19 | $14.72 | $14.72 | 169,000 | — | — |
| 2019-06-18 | $14.70 | $14.70 | 299,600 | — | — |
| 2019-06-17 | $14.39 | $14.39 | 280,700 | — | — |
| 2019-06-14 | $14.51 | $14.51 | 388,400 | — | — |
| 2019-06-13 | $15.17 | $15.17 | 173,100 | — | — |
| 2019-06-12 | $14.87 | $14.87 | 352,700 | — | — |
| 2019-06-11 | $15.57 | $15.57 | 540,900 | — | — |
| 2019-06-10 | $15.41 | $15.41 | 221,300 | — | — |
| 2019-06-07 | $14.77 | $14.77 | 162,400 | — | — |
| 2019-06-06 | $14.74 | $14.74 | 136,100 | — | — |
| 2019-06-05 | $14.64 | $14.64 | 167,900 | — | — |
| 2019-06-04 | $14.78 | $14.78 | 296,600 | — | — |
| 2019-06-03 | $14.28 | $14.28 | 263,800 | — | — |
| 2019-05-31 | $14.36 | $14.36 | 312,600 | — | — |
| 2019-05-30 | $14.49 | $14.49 | 215,500 | — | — |
| 2019-05-29 | $14.47 | $14.47 | 331,600 | — | — |
| 2019-05-28 | $14.51 | $14.51 | 308,100 | — | — |
| 2019-05-24 | $14.60 | $14.60 | 225,700 | — | — |
| 2019-05-23 | $14.68 | $14.68 | 262,800 | — | — |
| 2019-05-22 | $15.04 | $15.04 | 372,200 | — | — |
| 2019-05-21 | $15.55 | $15.55 | 361,900 | — | — |
| 2019-05-20 | $15.30 | $15.30 | 337,000 | — | — |
| 2019-05-17 | $15.72 | $15.72 | 197,700 | — | — |
| 2019-05-16 | $16.32 | $16.32 | 159,400 | — | — |
| 2019-05-15 | $16.39 | $16.39 | 190,500 | — | — |
| 2019-05-14 | $16.23 | $16.23 | 367,400 | — | — |
| 2019-05-13 | $15.63 | $15.63 | 334,800 | — | — |
| 2019-05-10 | $16.71 | $16.71 | 304,500 | — | — |
| 2019-05-09 | $16.75 | $16.75 | 365,700 | — | — |
| 2019-05-08 | $17.26 | $17.26 | 342,800 | — | — |
| 2019-05-07 | $17.68 | $17.68 | 314,200 | — | — |
| 2019-05-06 | $17.70 | $17.70 | 486,700 | — | — |
| 2019-05-03 | $18.18 | $18.18 | 931,900 | — | — |
| 2019-05-02 | $16.93 | $16.93 | 725,700 | — | — |
| 2019-05-01 | $18.71 | $18.71 | 794,700 | — | — |
| 2019-04-30 | $18.95 | $18.95 | 597,500 | — | — |
| 2019-04-29 | $18.39 | $18.39 | 160,700 | — | — |
| 2019-04-26 | $18.39 | $18.39 | 241,300 | — | — |
| 2019-04-25 | $18.36 | $18.36 | 177,000 | — | — |
| 2019-04-24 | $18.69 | $18.69 | 272,200 | — | — |
| 2019-04-23 | $18.52 | $18.52 | 298,800 | — | — |
| 2019-04-22 | $18.25 | $18.25 | 191,600 | — | — |
| 2019-04-18 | $18.30 | $18.30 | 405,300 | — | — |
| 2019-04-17 | $18.32 | $18.32 | 629,200 | — | — |
| 2019-04-16 | $18.55 | $18.55 | 344,700 | — | — |
| 2019-04-15 | $18.45 | $18.45 | 197,500 | — | — |
| 2019-04-12 | $18.52 | $18.52 | 249,600 | — | — |
| 2019-04-11 | $18.48 | $18.48 | 225,500 | — | — |
| 2019-04-10 | $18.35 | $18.35 | 478,200 | — | — |
| 2019-04-09 | $17.96 | $17.96 | 479,800 | — | — |
| 2019-04-08 | $18.00 | $18.00 | 388,000 | — | — |
| 2019-04-05 | $17.80 | $17.80 | 559,000 | — | — |
| 2019-04-04 | $17.47 | $17.47 | 177,400 | — | — |
| 2019-04-03 | $17.49 | $17.49 | 340,200 | — | — |
| 2019-04-02 | $16.98 | $16.98 | 533,300 | — | — |
| 2019-04-01 | $16.92 | $16.92 | 689,800 | — | — |
| 2019-03-29 | $16.09 | $16.09 | 630,400 | — | — |
| 2019-03-28 | $15.64 | $15.64 | 262,900 | — | — |
| 2019-03-27 | $15.57 | $15.57 | 309,000 | — | — |
| 2019-03-26 | $15.84 | $15.84 | 192,700 | — | — |
| 2019-03-25 | $15.74 | $15.74 | 225,500 | — | — |
| 2019-03-22 | $15.77 | $15.77 | 308,900 | — | — |
| 2019-03-21 | $16.37 | $16.37 | 456,000 | — | — |
| 2019-03-20 | $15.76 | $15.76 | 268,400 | — | — |
| 2019-03-19 | $15.88 | $15.88 | 166,100 | — | — |
| 2019-03-18 | $15.61 | $15.61 | 212,800 | — | — |
| 2019-03-15 | $15.69 | $15.69 | 524,100 | — | — |
| 2019-03-14 | $15.38 | $15.38 | 142,900 | — | — |
| 2019-03-13 | $15.42 | $15.42 | 179,300 | — | — |
| 2019-03-12 | $15.37 | $15.37 | 150,500 | — | — |
| 2019-03-11 | $15.43 | $15.43 | 182,500 | — | — |
| 2019-03-08 | $15.08 | $15.08 | 229,100 | — | — |
| 2019-03-07 | $15.13 | $15.13 | 195,600 | — | — |
| 2019-03-06 | $15.50 | $15.50 | 251,000 | — | — |
| 2019-03-05 | $15.74 | $15.74 | 236,400 | — | — |
| 2019-03-04 | $15.80 | $15.80 | 315,700 | — | — |
| 2019-03-01 | $15.90 | $15.90 | 547,000 | — | — |
| 2019-02-28 | $15.85 | $15.85 | 223,200 | — | — |
| 2019-02-27 | $16.04 | $16.04 | 157,100 | — | — |
| 2019-02-26 | $16.36 | $16.36 | 231,300 | — | — |
| 2019-02-25 | $16.54 | $16.54 | 381,100 | — | — |
| 2019-02-22 | $16.33 | $16.33 | 345,700 | — | — |
| 2019-02-21 | $16.07 | $16.07 | 432,500 | — | — |
| 2019-02-20 | $16.20 | $16.20 | 453,900 | — | — |
| 2019-02-19 | $15.85 | $15.85 | 352,500 | — | — |
| 2019-02-15 | $15.93 | $15.93 | 351,800 | — | — |
| 2019-02-14 | $15.85 | $15.85 | 362,900 | — | — |
| 2019-02-13 | $15.73 | $15.73 | 298,000 | — | — |
| 2019-02-12 | $15.63 | $15.63 | 353,600 | — | — |
| 2019-02-11 | $15.28 | $15.28 | 462,100 | — | — |
| 2019-02-08 | $15.26 | $15.26 | 321,800 | — | — |
| 2019-02-07 | $15.25 | $15.25 | 623,900 | — | — |
| 2019-02-06 | $15.28 | $15.28 | 496,500 | — | — |
| 2019-02-05 | $15.28 | $15.28 | 410,000 | — | — |
| 2019-02-04 | $15.27 | $15.27 | 303,400 | — | — |
| 2019-02-01 | $15.20 | $15.20 | 497,300 | — | — |
| 2019-01-31 | $15.02 | $15.02 | 465,000 | — | — |
| 2019-01-30 | $14.73 | $14.73 | 229,600 | — | — |
| 2019-01-29 | $14.41 | $14.41 | 337,400 | — | — |
| 2019-01-28 | $14.63 | $14.63 | 417,200 | — | — |
| 2019-01-25 | $14.65 | $14.65 | 538,100 | — | — |
| 2019-01-24 | $13.91 | $13.91 | 555,400 | — | — |
| 2019-01-23 | $13.20 | $13.20 | 567,100 | — | — |
| 2019-01-22 | $13.39 | $13.39 | 367,000 | — | — |
| 2019-01-18 | $13.87 | $13.87 | 439,400 | — | — |
| 2019-01-17 | $13.59 | $13.59 | 593,500 | — | — |
| 2019-01-16 | $13.51 | $13.51 | 282,700 | — | — |
| 2019-01-15 | $13.56 | $13.56 | 270,900 | — | — |
| 2019-01-14 | $13.86 | $13.86 | 258,000 | — | — |
| 2019-01-11 | $14.12 | $14.12 | 247,400 | — | — |
| 2019-01-10 | $13.99 | $13.99 | 287,200 | — | — |
| 2019-01-09 | $13.72 | $13.72 | 602,400 | — | — |
| 2019-01-08 | $13.62 | $13.62 | 393,300 | — | — |
| 2019-01-07 | $13.60 | $13.60 | 445,100 | — | — |
| 2019-01-04 | $13.47 | $13.47 | 415,000 | — | — |
| 2019-01-03 | $12.88 | $12.88 | 499,300 | — | — |
| 2019-01-02 | $14.07 | $14.07 | 645,700 | — | — |