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
- 1986-07-02 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 | $24.91 | $29.85 | 35,400 | — | — |
| 2019-12-30 | $25.22 | $30.22 | 6,400 | — | — |
| 2019-12-27 | $25.09 | $30.08 | 36,600 | — | — |
| 2019-12-26 | $24.88 | $29.82 | 1,400 | — | — |
| 2019-12-24 | $24.75 | $29.67 | 6,200 | — | — |
| 2019-12-23 | $24.83 | $29.76 | 24,400 | — | — |
| 2019-12-20 | $24.86 | $29.79 | 75,400 | — | — |
| 2019-12-19 | $25.01 | $29.98 | 175,800 | — | — |
| 2019-12-18 | $25.58 | $30.67 | 57,000 | — | — |
| 2019-12-17 | $25.37 | $30.40 | 33,000 | — | — |
| 2019-12-16 | $25.25 | $30.27 | 64,400 | — | — |
| 2019-12-13 | $25.59 | $30.67 | 22,600 | — | — |
| 2019-12-12 | $25.31 | $30.33 | 8,800 | — | — |
| 2019-12-11 | $25.37 | $30.41 | 10,600 | — | — |
| 2019-12-10 | $25.47 | $30.53 | 29,800 | — | — |
| 2019-12-09 | $25.64 | $30.73 | 18,000 | — | — |
| 2019-12-06 | $26.18 | $31.38 | 30,800 | — | — |
| 2019-12-05 | $25.51 | $30.58 | 13,000 | — | — |
| 2019-12-04 | $25.15 | $30.15 | 7,800 | — | — |
| 2019-12-03 | $24.75 | $29.67 | 2,600 | — | — |
| 2019-12-02 | $24.76 | $29.68 | 13,200 | — | — |
| 2019-11-29 | $24.95 | $29.91 | 5,400 | — | — |
| 2019-11-27 | $24.91 | $29.86 | 17,400 | — | — |
| 2019-11-26 | $25.25 | $30.27 | 38,000 | — | — |
| 2019-11-25 | $26.08 | $31.27 | 24,200 | — | — |
| 2019-11-22 | $25.10 | $30.09 | 11,600 | — | — |
| 2019-11-21 | $25.56 | $30.63 | 8,400 | — | — |
| 2019-11-20 | $25.52 | $30.59 | 33,000 | — | — |
| 2019-11-19 | $25.50 | $30.57 | 15,800 | — | — |
| 2019-11-18 | $25.04 | $30.01 | 14,800 | — | — |
| 2019-11-15 | $25.37 | $30.40 | 11,600 | — | — |
| 2019-11-14 | $25.26 | $30.28 | 9,000 | — | — |
| 2019-11-13 | $25.51 | $30.58 | 15,400 | — | — |
| 2019-11-12 | $25.59 | $30.68 | 4,800 | — | — |
| 2019-11-11 | $25.75 | $30.87 | 5,200 | — | — |
| 2019-11-08 | $25.45 | $30.51 | 17,600 | — | — |
| 2019-11-07 | $26.33 | $31.56 | 4,400 | — | — |
| 2019-11-06 | $25.95 | $31.11 | 13,600 | — | — |
| 2019-11-05 | $26.68 | $31.99 | 6,800 | — | — |
| 2019-11-04 | $26.85 | $32.18 | 5,000 | — | — |
| 2019-11-01 | $26.59 | $31.88 | 7,000 | — | — |
| 2019-10-31 | $25.89 | $31.03 | 15,600 | — | — |
| 2019-10-30 | $25.95 | $31.11 | 16,200 | — | — |
| 2019-10-29 | $25.25 | $30.27 | 14,200 | — | — |
| 2019-10-28 | $25.98 | $31.14 | 10,400 | — | — |
| 2019-10-25 | $25.26 | $30.28 | 6,000 | — | — |
| 2019-10-24 | $25.04 | $30.01 | 26,400 | — | — |
| 2019-10-23 | $24.75 | $29.67 | 4,400 | — | — |
| 2019-10-22 | $24.29 | $29.12 | 22,600 | — | — |
| 2019-10-21 | $24.29 | $29.12 | 49,200 | — | — |
| 2019-10-18 | $24.50 | $29.37 | 54,000 | — | — |
| 2019-10-17 | $24.26 | $29.09 | 11,200 | — | — |
| 2019-10-16 | $24.70 | $29.61 | 11,800 | — | — |
| 2019-10-15 | $24.85 | $29.79 | 6,200 | — | — |
| 2019-10-14 | $24.80 | $29.72 | 9,600 | — | — |
| 2019-10-11 | $24.34 | $29.18 | 13,600 | — | — |
| 2019-10-10 | $23.95 | $28.71 | 5,200 | — | — |
| 2019-10-09 | $24.15 | $28.95 | 11,000 | — | — |
| 2019-10-08 | $23.75 | $28.47 | 11,000 | — | — |
| 2019-10-07 | $24.00 | $28.77 | 8,600 | — | — |
| 2019-10-04 | $24.40 | $29.25 | 7,400 | — | — |
| 2019-10-03 | $24.08 | $28.86 | 19,600 | — | — |
| 2019-10-02 | $23.82 | $28.55 | 13,200 | — | — |
| 2019-10-01 | $24.01 | $28.78 | 14,400 | — | — |
| 2019-09-30 | $24.01 | $28.78 | 18,000 | — | — |
| 2019-09-27 | $24.08 | $28.86 | 12,200 | — | — |
| 2019-09-26 | $24.53 | $29.40 | 11,800 | — | — |
| 2019-09-25 | $24.89 | $29.83 | 20,400 | — | — |
| 2019-09-24 | $24.72 | $29.63 | 10,000 | — | — |
| 2019-09-23 | $25.46 | $30.52 | 15,000 | — | — |
| 2019-09-20 | $25.41 | $30.46 | 58,400 | — | — |
| 2019-09-19 | $25.43 | $30.48 | 35,600 | — | — |
| 2019-09-18 | $24.95 | $29.91 | 33,000 | — | — |
| 2019-09-17 | $25.47 | $30.52 | 27,400 | — | — |
| 2019-09-16 | $25.06 | $30.04 | 18,200 | — | — |
| 2019-09-13 | $25.37 | $30.41 | 21,600 | — | — |
| 2019-09-12 | $25.25 | $30.27 | 38,000 | — | — |
| 2019-09-11 | $24.70 | $29.61 | 53,600 | — | — |
| 2019-09-10 | $24.43 | $29.28 | 51,400 | — | — |
| 2019-09-09 | $24.55 | $29.43 | 24,800 | — | — |
| 2019-09-06 | $24.45 | $29.31 | 16,400 | — | — |
| 2019-09-05 | $24.75 | $29.66 | 25,400 | — | — |
| 2019-09-04 | $24.54 | $29.42 | 13,800 | — | — |
| 2019-09-03 | $24.25 | $29.06 | 18,000 | — | — |
| 2019-08-30 | $24.59 | $29.48 | 16,400 | — | — |
| 2019-08-29 | $24.30 | $29.13 | 7,800 | — | — |
| 2019-08-28 | $24.49 | $29.36 | 19,400 | — | — |
| 2019-08-27 | $23.95 | $28.70 | 50,600 | — | — |
| 2019-08-26 | $24.92 | $29.87 | 12,400 | — | — |
| 2019-08-23 | $24.13 | $28.92 | 13,000 | — | — |
| 2019-08-22 | $25.03 | $30.00 | 16,600 | — | — |
| 2019-08-21 | $25.40 | $30.45 | 33,200 | — | — |
| 2019-08-20 | $25.18 | $30.18 | 4,600 | — | — |
| 2019-08-19 | $25.05 | $30.03 | 11,200 | — | — |
| 2019-08-16 | $24.71 | $29.62 | 24,000 | — | — |
| 2019-08-15 | $23.95 | $28.71 | 16,000 | — | — |
| 2019-08-14 | $23.86 | $28.59 | 26,400 | — | — |
| 2019-08-13 | $24.63 | $29.52 | 11,600 | — | — |
| 2019-08-12 | $24.14 | $28.93 | 7,400 | — | — |
| 2019-08-09 | $24.63 | $29.52 | 20,000 | — | — |
| 2019-08-08 | $24.92 | $29.88 | 24,200 | — | — |
| 2019-08-07 | $24.38 | $29.22 | 30,800 | — | — |
| 2019-08-06 | $24.33 | $29.16 | 8,600 | — | — |
| 2019-08-05 | $23.88 | $28.62 | 18,400 | — | — |
| 2019-08-02 | $24.30 | $29.13 | 3,200 | — | — |
| 2019-08-01 | $24.22 | $29.03 | 20,000 | — | — |
| 2019-07-31 | $24.79 | $29.72 | 24,400 | — | — |
| 2019-07-30 | $25.30 | $30.33 | 27,200 | — | — |
| 2019-07-29 | $24.90 | $29.85 | 7,400 | — | — |
| 2019-07-26 | $25.02 | $29.99 | 16,800 | — | — |
| 2019-07-25 | $25.30 | $30.33 | 9,000 | — | — |
| 2019-07-24 | $25.59 | $30.68 | 23,200 | — | — |
| 2019-07-23 | $24.53 | $29.40 | 9,800 | — | — |
| 2019-07-22 | $24.65 | $29.54 | 17,000 | — | — |
| 2019-07-19 | $24.81 | $29.74 | 16,600 | — | — |
| 2019-07-18 | $25.00 | $29.97 | 27,200 | — | — |
| 2019-07-17 | $24.75 | $29.67 | 18,200 | — | — |
| 2019-07-16 | $24.90 | $29.85 | 40,400 | — | — |
| 2019-07-15 | $24.94 | $29.89 | 32,600 | — | — |
| 2019-07-12 | $25.30 | $30.32 | 45,400 | — | — |
| 2019-07-11 | $25.22 | $30.23 | 16,400 | — | — |
| 2019-07-10 | $26.00 | $31.16 | 11,200 | — | — |
| 2019-07-09 | $26.17 | $31.38 | 10,200 | — | — |
| 2019-07-08 | $26.50 | $31.76 | 12,000 | — | — |
| 2019-07-05 | $26.95 | $32.30 | 9,800 | — | — |
| 2019-07-03 | $27.01 | $32.38 | 11,000 | — | — |
| 2019-07-02 | $26.80 | $32.12 | 23,400 | — | — |
| 2019-07-01 | $26.67 | $31.96 | 38,600 | — | — |
| 2019-06-28 | $27.89 | $33.43 | 132,800 | — | — |
| 2019-06-27 | $25.11 | $30.10 | 38,800 | — | — |
| 2019-06-26 | $23.74 | $28.45 | 36,000 | — | — |
| 2019-06-25 | $24.65 | $29.55 | 32,200 | — | — |
| 2019-06-24 | $24.79 | $29.72 | 19,800 | — | — |
| 2019-06-21 | $25.25 | $30.26 | 56,200 | — | — |
| 2019-06-20 | $24.99 | $29.95 | 22,600 | — | — |
| 2019-06-19 | $24.43 | $29.28 | 12,000 | — | — |
| 2019-06-18 | $24.09 | $28.88 | 27,800 | — | — |
| 2019-06-17 | $23.80 | $28.53 | 31,000 | — | — |
| 2019-06-14 | $23.64 | $28.34 | 19,600 | — | — |
| 2019-06-13 | $23.68 | $28.39 | 65,800 | — | — |
| 2019-06-12 | $23.33 | $27.97 | 79,000 | — | — |
| 2019-06-11 | $23.83 | $28.56 | 28,400 | — | — |
| 2019-06-10 | $24.37 | $29.21 | 34,200 | — | — |
| 2019-06-07 | $24.17 | $28.98 | 33,400 | — | — |
| 2019-06-06 | $24.25 | $29.07 | 32,200 | — | — |
| 2019-06-05 | $23.75 | $28.47 | 21,800 | — | — |
| 2019-06-04 | $24.36 | $29.19 | 26,600 | — | — |
| 2019-06-03 | $23.15 | $27.75 | 48,200 | — | — |
| 2019-05-31 | $23.26 | $27.88 | 23,400 | — | — |
| 2019-05-30 | $23.70 | $28.41 | 61,800 | — | — |
| 2019-05-29 | $23.78 | $28.50 | 28,600 | — | — |
| 2019-05-28 | $24.10 | $28.89 | 21,400 | — | — |
| 2019-05-24 | $23.84 | $28.58 | 15,400 | — | — |
| 2019-05-23 | $23.35 | $27.99 | 38,600 | — | — |
| 2019-05-22 | $24.20 | $29.00 | 8,600 | — | — |
| 2019-05-21 | $24.20 | $29.00 | 16,400 | — | — |
| 2019-05-20 | $23.97 | $28.73 | 4,600 | — | — |
| 2019-05-17 | $24.06 | $28.83 | 27,200 | — | — |
| 2019-05-16 | $24.13 | $28.92 | 28,400 | — | — |
| 2019-05-15 | $23.86 | $28.60 | 19,600 | — | — |
| 2019-05-14 | $23.80 | $28.53 | 58,000 | — | — |
| 2019-05-13 | $23.61 | $28.29 | 65,400 | — | — |
| 2019-05-10 | $24.00 | $28.77 | 17,800 | — | — |
| 2019-05-09 | $24.05 | $28.82 | 31,400 | — | — |
| 2019-05-08 | $23.89 | $28.64 | 19,200 | — | — |
| 2019-05-07 | $23.63 | $28.32 | 27,200 | — | — |
| 2019-05-06 | $24.75 | $29.67 | 31,000 | — | — |
| 2019-05-03 | $24.92 | $29.88 | 14,600 | — | — |
| 2019-05-02 | $24.82 | $29.75 | 25,400 | — | — |
| 2019-05-01 | $24.60 | $29.49 | 15,000 | — | — |
| 2019-04-30 | $25.34 | $30.38 | 29,400 | — | — |
| 2019-04-29 | $26.05 | $31.23 | 22,200 | — | — |
| 2019-04-26 | $26.50 | $31.77 | 5,000 | — | — |
| 2019-04-25 | $26.29 | $31.51 | 14,400 | — | — |
| 2019-04-24 | $26.17 | $31.38 | 15,000 | — | — |
| 2019-04-23 | $26.71 | $32.01 | 18,000 | — | — |
| 2019-04-22 | $26.09 | $31.28 | 21,600 | — | — |
| 2019-04-18 | $26.22 | $31.42 | 31,400 | — | — |
| 2019-04-17 | $25.81 | $30.94 | 12,600 | — | — |
| 2019-04-16 | $26.00 | $31.17 | 24,400 | — | — |
| 2019-04-15 | $25.87 | $31.01 | 12,400 | — | — |
| 2019-04-12 | $26.15 | $31.35 | 37,600 | — | — |
| 2019-04-11 | $25.39 | $30.43 | 9,200 | — | — |
| 2019-04-10 | $25.49 | $30.55 | 18,800 | — | — |
| 2019-04-09 | $25.00 | $29.97 | 5,800 | — | — |
| 2019-04-08 | $25.30 | $30.32 | 13,600 | — | — |
| 2019-04-05 | $25.21 | $30.22 | 40,000 | — | — |
| 2019-04-04 | $24.82 | $29.75 | 9,200 | — | — |
| 2019-04-03 | $24.76 | $29.68 | 17,400 | — | — |
| 2019-04-02 | $24.83 | $29.76 | 30,800 | — | — |
| 2019-04-01 | $24.43 | $29.28 | 18,200 | — | — |
| 2019-03-29 | $23.79 | $28.51 | 45,800 | — | — |
| 2019-03-28 | $23.81 | $28.53 | 18,800 | — | — |
| 2019-03-27 | $23.67 | $28.37 | 44,400 | — | — |
| 2019-03-26 | $23.95 | $28.70 | 19,400 | — | — |
| 2019-03-25 | $23.84 | $28.58 | 36,000 | — | — |
| 2019-03-22 | $23.16 | $27.76 | 46,200 | — | — |
| 2019-03-21 | $23.89 | $28.64 | 15,600 | — | — |
| 2019-03-20 | $22.88 | $27.42 | 49,800 | — | — |
| 2019-03-19 | $23.95 | $28.71 | 19,200 | — | — |
| 2019-03-18 | $24.58 | $29.46 | 22,200 | — | — |
| 2019-03-15 | $24.77 | $29.69 | 90,800 | — | — |
| 2019-03-14 | $24.92 | $29.87 | 28,400 | — | — |
| 2019-03-13 | $25.27 | $30.29 | 47,800 | — | — |
| 2019-03-12 | $24.70 | $29.61 | 44,400 | — | — |
| 2019-03-11 | $25.35 | $30.39 | 47,000 | — | — |
| 2019-03-08 | $24.98 | $29.94 | 40,600 | — | — |
| 2019-03-07 | $25.06 | $30.03 | 34,000 | — | — |
| 2019-03-06 | $24.89 | $29.84 | 22,000 | — | — |
| 2019-03-05 | $25.56 | $30.64 | 23,000 | — | — |
| 2019-03-04 | $25.78 | $30.90 | 42,400 | — | — |
| 2019-03-01 | $25.79 | $30.91 | 64,400 | — | — |
| 2019-02-28 | $25.63 | $30.72 | 34,600 | — | — |
| 2019-02-27 | $25.85 | $30.99 | 23,000 | — | — |
| 2019-02-26 | $26.39 | $31.63 | 23,400 | — | — |
| 2019-02-25 | $26.08 | $31.26 | 33,000 | — | — |
| 2019-02-22 | $26.89 | $32.23 | 18,800 | — | — |
| 2019-02-21 | $26.57 | $31.84 | 19,800 | — | — |
| 2019-02-20 | $26.59 | $31.87 | 29,400 | — | — |
| 2019-02-19 | $26.32 | $31.55 | 42,800 | — | — |
| 2019-02-15 | $25.72 | $30.83 | 26,200 | — | — |
| 2019-02-14 | $25.67 | $30.77 | 25,400 | — | — |
| 2019-02-13 | $25.90 | $31.05 | 10,000 | — | — |
| 2019-02-12 | $25.89 | $31.03 | 19,000 | — | — |
| 2019-02-11 | $25.61 | $30.69 | 7,000 | — | — |
| 2019-02-08 | $25.38 | $30.42 | 28,200 | — | — |
| 2019-02-07 | $25.81 | $30.94 | 25,200 | — | — |
| 2019-02-06 | $25.66 | $30.76 | 20,400 | — | — |
| 2019-02-05 | $25.78 | $30.90 | 27,600 | — | — |
| 2019-02-04 | $25.63 | $30.72 | 12,200 | — | — |
| 2019-02-01 | $25.26 | $30.28 | 43,400 | — | — |
| 2019-01-31 | $25.36 | $30.40 | 19,600 | — | — |
| 2019-01-30 | $25.25 | $30.27 | 25,200 | — | — |
| 2019-01-29 | $24.70 | $29.61 | 39,400 | — | — |
| 2019-01-28 | $24.37 | $29.21 | 26,000 | — | — |
| 2019-01-25 | $24.33 | $29.17 | 53,200 | — | — |
| 2019-01-24 | $23.75 | $28.47 | 45,400 | — | — |
| 2019-01-23 | $23.78 | $28.50 | 28,200 | — | — |
| 2019-01-22 | $24.42 | $29.27 | 30,600 | — | — |
| 2019-01-18 | $25.05 | $30.03 | 37,600 | — | — |
| 2019-01-17 | $25.24 | $30.25 | 45,400 | — | — |
| 2019-01-16 | $24.44 | $29.30 | 27,400 | — | — |
| 2019-01-15 | $23.48 | $28.14 | 20,000 | — | — |
| 2019-01-14 | $23.76 | $28.49 | 25,400 | — | — |
| 2019-01-11 | $24.30 | $29.13 | 21,600 | — | — |
| 2019-01-10 | $24.31 | $29.13 | 16,200 | — | — |
| 2019-01-09 | $24.17 | $28.98 | 26,800 | — | — |
| 2019-01-08 | $24.51 | $29.38 | 41,200 | — | — |
| 2019-01-07 | $23.53 | $28.20 | 73,200 | — | — |
| 2019-01-04 | $24.00 | $28.77 | 30,000 | — | — |
| 2019-01-03 | $23.76 | $28.48 | 24,200 | — | — |
| 2019-01-02 | $23.57 | $28.25 | 28,800 | — | — |