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
- 2012-07-10 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 | $31.90 | $34.55 | 23,800 | — | — |
| 2019-12-30 | $31.60 | $34.24 | 8,800 | — | — |
| 2019-12-27 | $31.49 | $34.12 | 16,800 | — | — |
| 2019-12-26 | $31.69 | $34.33 | 11,600 | — | — |
| 2019-12-24 | $31.22 | $33.82 | 7,400 | — | — |
| 2019-12-23 | $31.42 | $34.03 | 27,600 | — | — |
| 2019-12-20 | $31.95 | $34.61 | 82,600 | — | — |
| 2019-12-19 | $31.70 | $34.34 | 26,600 | — | — |
| 2019-12-18 | $31.76 | $34.41 | 23,200 | — | — |
| 2019-12-17 | $31.92 | $34.59 | 42,600 | — | — |
| 2019-12-16 | $31.75 | $34.40 | 41,400 | — | — |
| 2019-12-13 | $31.78 | $34.42 | 32,600 | — | — |
| 2019-12-12 | $31.65 | $34.28 | 47,000 | — | — |
| 2019-12-11 | $31.31 | $33.92 | 42,200 | — | — |
| 2019-12-10 | $31.40 | $34.02 | 22,200 | — | — |
| 2019-12-09 | $30.92 | $33.50 | 43,200 | — | — |
| 2019-12-06 | $30.73 | $33.29 | 36,200 | — | — |
| 2019-12-05 | $29.99 | $32.49 | 48,200 | — | — |
| 2019-12-04 | $29.75 | $32.24 | 39,600 | — | — |
| 2019-12-03 | $29.90 | $32.39 | 17,800 | — | — |
| 2019-12-02 | $29.92 | $32.42 | 23,600 | — | — |
| 2019-11-29 | $29.89 | $32.38 | 8,200 | — | — |
| 2019-11-27 | $30.23 | $32.75 | 13,200 | — | — |
| 2019-11-26 | $29.92 | $32.41 | 19,200 | — | — |
| 2019-11-25 | $30.00 | $32.50 | 21,200 | — | — |
| 2019-11-22 | $29.45 | $31.91 | 30,000 | — | — |
| 2019-11-21 | $28.90 | $31.30 | 32,800 | — | — |
| 2019-11-20 | $28.29 | $30.64 | 40,600 | — | — |
| 2019-11-19 | $29.69 | $32.17 | 12,000 | — | — |
| 2019-11-18 | $29.83 | $32.32 | 13,600 | — | — |
| 2019-11-15 | $29.74 | $32.21 | 9,400 | — | — |
| 2019-11-14 | $29.88 | $32.37 | 13,000 | — | — |
| 2019-11-13 | $29.95 | $32.44 | 18,200 | — | — |
| 2019-11-12 | $29.56 | $32.03 | 26,200 | — | — |
| 2019-11-11 | $29.92 | $32.42 | 35,800 | — | — |
| 2019-11-08 | $29.75 | $32.23 | 52,800 | — | — |
| 2019-11-07 | $29.45 | $31.91 | 30,000 | — | — |
| 2019-11-06 | $29.07 | $31.49 | 21,400 | — | — |
| 2019-11-05 | $28.96 | $31.38 | 33,000 | — | — |
| 2019-11-04 | $28.74 | $31.14 | 25,200 | — | — |
| 2019-11-01 | $28.73 | $31.13 | 43,800 | — | — |
| 2019-10-31 | $28.63 | $31.01 | 28,400 | — | — |
| 2019-10-30 | $28.41 | $30.67 | 40,800 | — | — |
| 2019-10-29 | $28.12 | $30.35 | 37,200 | — | — |
| 2019-10-28 | $28.15 | $30.38 | 31,800 | — | — |
| 2019-10-25 | $27.31 | $29.48 | 24,200 | — | — |
| 2019-10-24 | $27.00 | $29.15 | 6,000 | — | — |
| 2019-10-23 | $27.37 | $29.54 | 22,000 | — | — |
| 2019-10-22 | $26.88 | $29.01 | 14,600 | — | — |
| 2019-10-21 | $26.70 | $28.82 | 23,800 | — | — |
| 2019-10-18 | $26.00 | $28.07 | 7,200 | — | — |
| 2019-10-17 | $26.24 | $28.33 | 17,000 | — | — |
| 2019-10-16 | $26.16 | $28.24 | 8,600 | — | — |
| 2019-10-15 | $25.96 | $28.02 | 9,400 | — | — |
| 2019-10-14 | $25.70 | $27.74 | 6,600 | — | — |
| 2019-10-11 | $25.53 | $27.56 | 16,200 | — | — |
| 2019-10-10 | $25.34 | $27.36 | 8,000 | — | — |
| 2019-10-09 | $25.20 | $27.20 | 7,200 | — | — |
| 2019-10-08 | $25.28 | $27.29 | 12,400 | — | — |
| 2019-10-07 | $26.00 | $28.07 | 11,600 | — | — |
| 2019-10-04 | $26.20 | $28.29 | 9,800 | — | — |
| 2019-10-03 | $25.95 | $28.01 | 13,200 | — | — |
| 2019-10-02 | $26.00 | $28.07 | 31,000 | — | — |
| 2019-10-01 | $25.77 | $27.82 | 18,800 | — | — |
| 2019-09-30 | $26.25 | $28.34 | 13,600 | — | — |
| 2019-09-27 | $25.76 | $27.81 | 42,200 | — | — |
| 2019-09-26 | $25.70 | $27.75 | 22,400 | — | — |
| 2019-09-25 | $25.45 | $27.48 | 24,400 | — | — |
| 2019-09-24 | $25.37 | $27.39 | 26,600 | — | — |
| 2019-09-23 | $25.45 | $27.47 | 18,200 | — | — |
| 2019-09-20 | $25.80 | $27.85 | 60,000 | — | — |
| 2019-09-19 | $25.90 | $27.96 | 19,600 | — | — |
| 2019-09-18 | $26.17 | $28.26 | 26,400 | — | — |
| 2019-09-17 | $26.35 | $28.45 | 21,000 | — | — |
| 2019-09-16 | $25.86 | $27.92 | 9,600 | — | — |
| 2019-09-13 | $25.75 | $27.79 | 15,200 | — | — |
| 2019-09-12 | $25.92 | $27.99 | 27,000 | — | — |
| 2019-09-11 | $25.01 | $27.01 | 18,600 | — | — |
| 2019-09-10 | $24.92 | $26.90 | 10,800 | — | — |
| 2019-09-09 | $24.93 | $26.92 | 15,000 | — | — |
| 2019-09-06 | $24.36 | $26.29 | 7,600 | — | — |
| 2019-09-05 | $24.34 | $26.28 | 10,000 | — | — |
| 2019-09-04 | $24.17 | $26.10 | 1,200 | — | — |
| 2019-09-03 | $23.85 | $25.75 | 9,200 | — | — |
| 2019-08-30 | $24.20 | $26.13 | 9,400 | — | — |
| 2019-08-29 | $24.21 | $26.13 | 7,600 | — | — |
| 2019-08-28 | $24.30 | $26.23 | 10,800 | — | — |
| 2019-08-27 | $24.18 | $26.11 | 9,000 | — | — |
| 2019-08-26 | $24.42 | $26.36 | 11,600 | — | — |
| 2019-08-23 | $23.91 | $25.81 | 13,800 | — | — |
| 2019-08-22 | $24.46 | $26.41 | 10,000 | — | — |
| 2019-08-21 | $24.97 | $26.96 | 33,600 | — | — |
| 2019-08-20 | $24.32 | $26.26 | 7,400 | — | — |
| 2019-08-19 | $24.55 | $26.50 | 11,000 | — | — |
| 2019-08-16 | $24.57 | $26.52 | 27,200 | — | — |
| 2019-08-15 | $24.37 | $26.31 | 41,600 | — | — |
| 2019-08-14 | $24.01 | $25.93 | 35,800 | — | — |
| 2019-08-13 | $24.29 | $26.22 | 1,800 | — | — |
| 2019-08-12 | $23.88 | $25.78 | 9,000 | — | — |
| 2019-08-09 | $24.04 | $25.95 | 5,800 | — | — |
| 2019-08-08 | $24.19 | $26.12 | 28,000 | — | — |
| 2019-08-07 | $23.20 | $25.05 | 16,200 | — | — |
| 2019-08-06 | $23.51 | $25.30 | 5,000 | — | — |
| 2019-08-05 | $23.41 | $25.19 | 14,200 | — | — |
| 2019-08-02 | $23.82 | $25.63 | 11,400 | — | — |
| 2019-08-01 | $24.17 | $26.02 | 24,800 | — | — |
| 2019-07-31 | $24.65 | $26.53 | 68,400 | — | — |
| 2019-07-30 | $24.32 | $26.17 | 18,600 | — | — |
| 2019-07-29 | $24.25 | $26.10 | 11,800 | — | — |
| 2019-07-26 | $24.71 | $26.59 | 22,400 | — | — |
| 2019-07-25 | $25.65 | $27.60 | 7,200 | — | — |
| 2019-07-24 | $24.60 | $26.47 | 13,400 | — | — |
| 2019-07-23 | $24.21 | $26.05 | 5,400 | — | — |
| 2019-07-22 | $24.47 | $26.33 | 5,400 | — | — |
| 2019-07-19 | $24.28 | $26.13 | 12,000 | — | — |
| 2019-07-18 | $24.30 | $26.15 | 7,200 | — | — |
| 2019-07-17 | $24.66 | $26.53 | 12,600 | — | — |
| 2019-07-16 | $24.79 | $26.68 | 13,800 | — | — |
| 2019-07-15 | $24.95 | $26.85 | 7,200 | — | — |
| 2019-07-12 | $25.00 | $26.91 | 17,600 | — | — |
| 2019-07-11 | $24.49 | $26.35 | 11,400 | — | — |
| 2019-07-10 | $24.46 | $26.32 | 5,800 | — | — |
| 2019-07-09 | $24.81 | $26.70 | 7,400 | — | — |
| 2019-07-08 | $25.03 | $26.93 | 14,800 | — | — |
| 2019-07-05 | $25.46 | $27.40 | 6,400 | — | — |
| 2019-07-03 | $24.65 | $26.52 | 5,600 | — | — |
| 2019-07-02 | $25.24 | $27.16 | 20,800 | — | — |
| 2019-07-01 | $25.45 | $27.38 | 17,400 | — | — |
| 2019-06-28 | $25.93 | $27.91 | 184,600 | — | — |
| 2019-06-27 | $25.34 | $27.27 | 38,800 | — | — |
| 2019-06-26 | $24.78 | $26.67 | 24,200 | — | — |
| 2019-06-25 | $24.49 | $26.35 | 15,800 | — | — |
| 2019-06-24 | $24.17 | $26.00 | 10,800 | — | — |
| 2019-06-21 | $24.25 | $26.10 | 37,800 | — | — |
| 2019-06-20 | $24.61 | $26.48 | 6,800 | — | — |
| 2019-06-19 | $24.64 | $26.51 | 22,200 | — | — |
| 2019-06-18 | $24.88 | $26.77 | 22,000 | — | — |
| 2019-06-17 | $24.34 | $26.19 | 8,400 | — | — |
| 2019-06-14 | $24.82 | $26.70 | 18,800 | — | — |
| 2019-06-13 | $24.73 | $26.61 | 19,200 | — | — |
| 2019-06-12 | $24.67 | $26.55 | 7,400 | — | — |
| 2019-06-11 | $24.43 | $26.29 | 9,200 | — | — |
| 2019-06-10 | $24.25 | $26.10 | 6,800 | — | — |
| 2019-06-07 | $24.05 | $25.88 | 12,200 | — | — |
| 2019-06-06 | $23.67 | $25.47 | 11,000 | — | — |
| 2019-06-05 | $23.86 | $25.67 | 17,600 | — | — |
| 2019-06-04 | $23.75 | $25.56 | 16,400 | — | — |
| 2019-06-03 | $23.39 | $25.17 | 30,800 | — | — |
| 2019-05-31 | $23.58 | $25.37 | 30,800 | — | — |
| 2019-05-30 | $23.95 | $25.77 | 15,800 | — | — |
| 2019-05-29 | $24.26 | $26.11 | 14,600 | — | — |
| 2019-05-28 | $24.28 | $26.12 | 23,000 | — | — |
| 2019-05-24 | $24.13 | $25.97 | 71,400 | — | — |
| 2019-05-23 | $24.00 | $25.83 | 35,400 | — | — |
| 2019-05-22 | $24.80 | $26.69 | 5,200 | — | — |
| 2019-05-21 | $25.03 | $26.94 | 6,000 | — | — |
| 2019-05-20 | $25.16 | $27.07 | 7,200 | — | — |
| 2019-05-17 | $25.22 | $27.13 | 11,800 | — | — |
| 2019-05-16 | $25.27 | $27.19 | 22,800 | — | — |
| 2019-05-15 | $25.83 | $27.80 | 20,200 | — | — |
| 2019-05-14 | $25.25 | $27.17 | 14,000 | — | — |
| 2019-05-13 | $25.60 | $27.55 | 19,800 | — | — |
| 2019-05-10 | $25.69 | $27.65 | 23,800 | — | — |
| 2019-05-09 | $25.76 | $27.72 | 6,600 | — | — |
| 2019-05-08 | $26.00 | $27.97 | 13,600 | — | — |
| 2019-05-07 | $26.00 | $27.90 | 13,000 | — | — |
| 2019-05-06 | $26.11 | $28.01 | 11,400 | — | — |
| 2019-05-03 | $26.47 | $28.40 | 34,200 | — | — |
| 2019-05-02 | $26.12 | $28.03 | 23,400 | — | — |
| 2019-05-01 | $25.75 | $27.63 | 27,200 | — | — |
| 2019-04-30 | $25.84 | $27.73 | 18,800 | — | — |
| 2019-04-29 | $25.70 | $27.57 | 35,400 | — | — |
| 2019-04-26 | $25.43 | $27.29 | 29,800 | — | — |
| 2019-04-25 | $25.72 | $27.60 | 9,800 | — | — |
| 2019-04-24 | $25.55 | $27.42 | 13,400 | — | — |
| 2019-04-23 | $25.49 | $27.35 | 26,400 | — | — |
| 2019-04-22 | $25.10 | $26.93 | 19,400 | — | — |
| 2019-04-18 | $25.49 | $27.35 | 17,200 | — | — |
| 2019-04-17 | $25.48 | $27.34 | 7,600 | — | — |
| 2019-04-16 | $25.47 | $27.32 | 23,600 | — | — |
| 2019-04-15 | $25.38 | $27.23 | 32,800 | — | — |
| 2019-04-12 | $24.78 | $26.58 | 28,800 | — | — |
| 2019-04-11 | $24.97 | $26.79 | 25,000 | — | — |
| 2019-04-10 | $25.36 | $27.21 | 22,600 | — | — |
| 2019-04-09 | $25.01 | $26.84 | 9,400 | — | — |
| 2019-04-08 | $25.25 | $27.09 | 6,600 | — | — |
| 2019-04-05 | $25.26 | $27.11 | 11,000 | — | — |
| 2019-04-04 | $25.67 | $27.54 | 9,000 | — | — |
| 2019-04-03 | $25.05 | $26.87 | 17,800 | — | — |
| 2019-04-02 | $24.99 | $26.82 | 12,400 | — | — |
| 2019-04-01 | $25.20 | $27.04 | 30,600 | — | — |
| 2019-03-29 | $25.24 | $27.08 | 23,000 | — | — |
| 2019-03-28 | $24.74 | $26.55 | 9,200 | — | — |
| 2019-03-27 | $24.78 | $26.59 | 24,800 | — | — |
| 2019-03-26 | $24.03 | $25.79 | 26,600 | — | — |
| 2019-03-25 | $23.28 | $24.97 | 14,000 | — | — |
| 2019-03-22 | $23.06 | $24.74 | 26,000 | — | — |
| 2019-03-21 | $24.33 | $26.10 | 29,200 | — | — |
| 2019-03-20 | $24.70 | $26.50 | 11,800 | — | — |
| 2019-03-19 | $25.36 | $27.21 | 7,400 | — | — |
| 2019-03-18 | $25.56 | $27.42 | 15,000 | — | — |
| 2019-03-15 | $25.63 | $27.50 | 47,400 | — | — |
| 2019-03-14 | $24.89 | $26.71 | 12,600 | — | — |
| 2019-03-13 | $25.06 | $26.89 | 9,400 | — | — |
| 2019-03-12 | $25.27 | $27.12 | 9,400 | — | — |
| 2019-03-11 | $25.23 | $27.07 | 8,400 | — | — |
| 2019-03-08 | $25.32 | $27.17 | 15,000 | — | — |
| 2019-03-07 | $25.39 | $27.24 | 15,800 | — | — |
| 2019-03-06 | $25.33 | $27.17 | 27,000 | — | — |
| 2019-03-05 | $25.81 | $27.69 | 11,800 | — | — |
| 2019-03-04 | $26.18 | $28.10 | 20,000 | — | — |
| 2019-03-01 | $26.30 | $28.22 | 29,200 | — | — |
| 2019-02-28 | $25.92 | $27.82 | 14,800 | — | — |
| 2019-02-27 | $25.75 | $27.64 | 17,800 | — | — |
| 2019-02-26 | $26.09 | $28.00 | 25,800 | — | — |
| 2019-02-25 | $26.14 | $28.04 | 15,600 | — | — |
| 2019-02-22 | $26.47 | $28.40 | 14,400 | — | — |
| 2019-02-21 | $26.17 | $28.08 | 4,400 | — | — |
| 2019-02-20 | $26.08 | $27.98 | 24,000 | — | — |
| 2019-02-19 | $26.22 | $28.13 | 14,600 | — | — |
| 2019-02-15 | $26.07 | $27.97 | 25,600 | — | — |
| 2019-02-14 | $25.75 | $27.63 | 11,200 | — | — |
| 2019-02-13 | $26.06 | $27.96 | 11,200 | — | — |
| 2019-02-12 | $25.91 | $27.80 | 15,400 | — | — |
| 2019-02-11 | $26.11 | $28.01 | 37,600 | — | — |
| 2019-02-08 | $26.00 | $27.90 | 31,600 | — | — |
| 2019-02-07 | $25.92 | $27.81 | 15,400 | — | — |
| 2019-02-06 | $25.08 | $26.92 | 23,000 | — | — |
| 2019-02-05 | $25.13 | $26.96 | 25,200 | — | — |
| 2019-02-04 | $24.56 | $26.27 | 39,800 | — | — |
| 2019-02-01 | $24.36 | $26.05 | 35,600 | — | — |
| 2019-01-31 | $24.28 | $25.97 | 16,400 | — | — |
| 2019-01-30 | $24.55 | $26.26 | 41,800 | — | — |
| 2019-01-29 | $25.68 | $27.48 | 68,600 | — | — |
| 2019-01-28 | $24.08 | $25.75 | 15,600 | — | — |
| 2019-01-25 | $24.43 | $26.13 | 35,000 | — | — |
| 2019-01-24 | $24.47 | $26.17 | 42,600 | — | — |
| 2019-01-23 | $23.99 | $25.66 | 48,800 | — | — |
| 2019-01-22 | $23.86 | $25.52 | 21,200 | — | — |
| 2019-01-18 | $23.74 | $25.39 | 26,800 | — | — |
| 2019-01-17 | $23.14 | $24.75 | 22,200 | — | — |
| 2019-01-16 | $23.01 | $24.62 | 29,800 | — | — |
| 2019-01-15 | $22.49 | $24.06 | 18,800 | — | — |
| 2019-01-14 | $22.67 | $24.25 | 13,000 | — | — |
| 2019-01-11 | $22.70 | $24.28 | 22,800 | — | — |
| 2019-01-10 | $22.48 | $24.04 | 9,200 | — | — |
| 2019-01-09 | $22.77 | $24.36 | 28,000 | — | — |
| 2019-01-08 | $22.70 | $24.28 | 17,600 | — | — |
| 2019-01-07 | $22.58 | $24.16 | 22,200 | — | — |
| 2019-01-04 | $23.00 | $24.60 | 31,200 | — | — |
| 2019-01-03 | $22.05 | $23.59 | 13,600 | — | — |
| 2019-01-02 | $22.15 | $23.70 | 51,000 | — | — |