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
- 2016-10-28 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 | $32.50 | $34.84 | 158,400 | — | — |
| 2019-12-30 | $32.36 | $34.69 | 149,500 | — | — |
| 2019-12-27 | $32.58 | $34.93 | 130,100 | — | — |
| 2019-12-26 | $32.68 | $35.03 | 89,900 | — | — |
| 2019-12-24 | $32.84 | $35.21 | 75,600 | — | — |
| 2019-12-23 | $32.65 | $35.00 | 134,400 | — | — |
| 2019-12-20 | $32.76 | $35.12 | 446,200 | — | — |
| 2019-12-19 | $32.23 | $34.55 | 156,400 | — | — |
| 2019-12-18 | $32.21 | $34.53 | 176,900 | — | — |
| 2019-12-17 | $32.50 | $34.84 | 272,900 | — | — |
| 2019-12-16 | $32.36 | $34.69 | 297,300 | — | — |
| 2019-12-13 | $31.78 | $34.07 | 180,500 | — | — |
| 2019-12-12 | $32.21 | $34.53 | 300,400 | — | — |
| 2019-12-11 | $31.80 | $34.09 | 1,086,300 | — | — |
| 2019-12-10 | $31.35 | $33.61 | 127,600 | — | — |
| 2019-12-09 | $30.97 | $33.20 | 165,400 | — | — |
| 2019-12-06 | $30.98 | $33.21 | 181,200 | — | — |
| 2019-12-05 | $31.06 | $33.30 | 429,900 | — | — |
| 2019-12-04 | $30.51 | $32.71 | 547,300 | — | — |
| 2019-12-03 | $29.51 | $31.64 | 158,000 | — | — |
| 2019-12-02 | $30.07 | $32.24 | 171,600 | — | — |
| 2019-11-29 | $30.07 | $32.24 | 102,400 | — | — |
| 2019-11-27 | $30.55 | $32.75 | 144,200 | — | — |
| 2019-11-26 | $30.67 | $32.73 | 237,300 | — | — |
| 2019-11-25 | $30.58 | $32.63 | 149,200 | — | — |
| 2019-11-22 | $30.21 | $32.24 | 156,300 | — | — |
| 2019-11-21 | $30.34 | $32.38 | 139,800 | — | — |
| 2019-11-20 | $30.04 | $32.06 | 253,200 | — | — |
| 2019-11-19 | $30.46 | $32.51 | 124,400 | — | — |
| 2019-11-18 | $30.68 | $32.74 | 82,900 | — | — |
| 2019-11-15 | $30.77 | $32.84 | 121,700 | — | — |
| 2019-11-14 | $30.50 | $32.55 | 98,600 | — | — |
| 2019-11-13 | $30.47 | $32.52 | 110,300 | — | — |
| 2019-11-12 | $30.53 | $32.58 | 170,000 | — | — |
| 2019-11-11 | $30.65 | $32.71 | 126,300 | — | — |
| 2019-11-08 | $30.60 | $32.65 | 203,200 | — | — |
| 2019-11-07 | $30.76 | $32.83 | 327,400 | — | — |
| 2019-11-06 | $30.26 | $32.29 | 233,000 | — | — |
| 2019-11-05 | $29.38 | $31.35 | 164,500 | — | — |
| 2019-11-04 | $29.37 | $31.34 | 157,400 | — | — |
| 2019-11-01 | $29.47 | $31.45 | 382,300 | — | — |
| 2019-10-31 | $28.45 | $30.36 | 843,000 | — | — |
| 2019-10-30 | $28.52 | $30.43 | 340,500 | — | — |
| 2019-10-29 | $28.55 | $30.47 | 242,700 | — | — |
| 2019-10-28 | $29.20 | $31.16 | 148,800 | — | — |
| 2019-10-25 | $28.67 | $30.59 | 133,200 | — | — |
| 2019-10-24 | $28.63 | $30.55 | 172,700 | — | — |
| 2019-10-23 | $28.97 | $30.92 | 265,800 | — | — |
| 2019-10-22 | $28.57 | $30.49 | 247,100 | — | — |
| 2019-10-21 | $27.87 | $29.74 | 310,600 | — | — |
| 2019-10-18 | $27.07 | $28.89 | 262,300 | — | — |
| 2019-10-17 | $27.04 | $28.86 | 264,900 | — | — |
| 2019-10-16 | $26.75 | $28.55 | 333,500 | — | — |
| 2019-10-15 | $26.70 | $28.49 | 147,000 | — | — |
| 2019-10-14 | $26.71 | $28.50 | 150,200 | — | — |
| 2019-10-11 | $26.70 | $28.49 | 182,400 | — | — |
| 2019-10-10 | $26.47 | $28.25 | 176,800 | — | — |
| 2019-10-09 | $26.30 | $28.07 | 274,500 | — | — |
| 2019-10-08 | $25.98 | $27.72 | 223,100 | — | — |
| 2019-10-07 | $26.14 | $27.89 | 114,400 | — | — |
| 2019-10-04 | $26.10 | $27.85 | 139,700 | — | — |
| 2019-10-03 | $26.00 | $27.75 | 115,800 | — | — |
| 2019-10-02 | $26.01 | $27.76 | 166,200 | — | — |
| 2019-10-01 | $26.25 | $28.01 | 138,000 | — | — |
| 2019-09-30 | $26.40 | $28.17 | 142,700 | — | — |
| 2019-09-27 | $26.33 | $28.10 | 99,200 | — | — |
| 2019-09-26 | $26.57 | $28.35 | 79,200 | — | — |
| 2019-09-25 | $26.92 | $28.73 | 111,100 | — | — |
| 2019-09-24 | $26.89 | $28.70 | 132,400 | — | — |
| 2019-09-23 | $27.03 | $28.84 | 73,600 | — | — |
| 2019-09-20 | $27.36 | $29.20 | 414,500 | — | — |
| 2019-09-19 | $27.51 | $29.36 | 90,000 | — | — |
| 2019-09-18 | $27.72 | $29.58 | 171,300 | — | — |
| 2019-09-17 | $28.00 | $29.88 | 91,900 | — | — |
| 2019-09-16 | $27.92 | $29.79 | 127,300 | — | — |
| 2019-09-13 | $28.19 | $30.08 | 135,000 | — | — |
| 2019-09-12 | $28.45 | $30.36 | 233,500 | — | — |
| 2019-09-11 | $27.97 | $29.85 | 339,700 | — | — |
| 2019-09-10 | $27.20 | $29.03 | 107,200 | — | — |
| 2019-09-09 | $26.78 | $28.58 | 82,300 | — | — |
| 2019-09-06 | $26.15 | $27.91 | 85,700 | — | — |
| 2019-09-05 | $25.86 | $27.60 | 127,500 | — | — |
| 2019-09-04 | $25.74 | $27.47 | 114,700 | — | — |
| 2019-09-03 | $25.41 | $27.12 | 166,500 | — | — |
| 2019-08-30 | $25.97 | $27.71 | 106,100 | — | — |
| 2019-08-29 | $25.97 | $27.71 | 107,000 | — | — |
| 2019-08-28 | $25.07 | $26.60 | 364,900 | — | — |
| 2019-08-27 | $24.39 | $25.88 | 161,700 | — | — |
| 2019-08-26 | $24.84 | $26.36 | 294,400 | — | — |
| 2019-08-23 | $24.99 | $26.52 | 223,500 | — | — |
| 2019-08-22 | $26.06 | $27.65 | 166,900 | — | — |
| 2019-08-21 | $25.90 | $27.48 | 146,800 | — | — |
| 2019-08-20 | $25.56 | $27.12 | 74,600 | — | — |
| 2019-08-19 | $25.61 | $27.18 | 113,600 | — | — |
| 2019-08-16 | $25.34 | $26.89 | 118,900 | — | — |
| 2019-08-15 | $25.15 | $26.69 | 138,300 | — | — |
| 2019-08-14 | $25.46 | $27.02 | 212,400 | — | — |
| 2019-08-13 | $25.99 | $27.58 | 235,600 | — | — |
| 2019-08-12 | $25.07 | $26.60 | 188,900 | — | — |
| 2019-08-09 | $24.99 | $26.52 | 181,900 | — | — |
| 2019-08-08 | $24.93 | $26.46 | 252,500 | — | — |
| 2019-08-07 | $23.96 | $25.43 | 522,300 | — | — |
| 2019-08-06 | $24.94 | $26.47 | 149,200 | — | — |
| 2019-08-05 | $24.72 | $26.23 | 150,700 | — | — |
| 2019-08-02 | $25.16 | $26.70 | 141,100 | — | — |
| 2019-08-01 | $25.22 | $26.76 | 169,700 | — | — |
| 2019-07-31 | $25.56 | $27.12 | 252,500 | — | — |
| 2019-07-30 | $25.98 | $27.57 | 312,300 | — | — |
| 2019-07-29 | $25.99 | $27.58 | 109,900 | — | — |
| 2019-07-26 | $26.18 | $27.78 | 134,800 | — | — |
| 2019-07-25 | $25.92 | $27.51 | 145,800 | — | — |
| 2019-07-24 | $26.37 | $27.98 | 122,200 | — | — |
| 2019-07-23 | $26.38 | $27.99 | 118,600 | — | — |
| 2019-07-22 | $25.90 | $27.48 | 96,900 | — | — |
| 2019-07-19 | $26.22 | $27.82 | 66,500 | — | — |
| 2019-07-18 | $26.56 | $28.18 | 77,600 | — | — |
| 2019-07-17 | $26.69 | $28.32 | 76,000 | — | — |
| 2019-07-16 | $26.84 | $28.48 | 174,100 | — | — |
| 2019-07-15 | $26.61 | $28.24 | 199,800 | — | — |
| 2019-07-12 | $26.74 | $28.38 | 82,300 | — | — |
| 2019-07-11 | $26.60 | $28.23 | 89,000 | — | — |
| 2019-07-10 | $26.40 | $28.02 | 85,000 | — | — |
| 2019-07-09 | $26.49 | $28.11 | 80,500 | — | — |
| 2019-07-08 | $26.39 | $28.00 | 94,800 | — | — |
| 2019-07-05 | $26.36 | $27.97 | 83,900 | — | — |
| 2019-07-03 | $26.44 | $28.06 | 76,200 | — | — |
| 2019-07-02 | $26.24 | $27.85 | 97,700 | — | — |
| 2019-07-01 | $26.51 | $28.13 | 202,200 | — | — |
| 2019-06-28 | $26.26 | $27.87 | 335,400 | — | — |
| 2019-06-27 | $26.18 | $27.78 | 108,900 | — | — |
| 2019-06-26 | $26.04 | $27.63 | 76,600 | — | — |
| 2019-06-25 | $26.07 | $27.66 | 156,900 | — | — |
| 2019-06-24 | $26.41 | $28.03 | 127,100 | — | — |
| 2019-06-21 | $27.03 | $28.68 | 259,700 | — | — |
| 2019-06-20 | $26.86 | $28.50 | 174,700 | — | — |
| 2019-06-19 | $26.73 | $28.37 | 121,100 | — | — |
| 2019-06-18 | $26.40 | $28.02 | 190,100 | — | — |
| 2019-06-17 | $26.46 | $28.08 | 418,000 | — | — |
| 2019-06-14 | $26.06 | $27.65 | 143,800 | — | — |
| 2019-06-13 | $26.21 | $27.81 | 623,600 | — | — |
| 2019-06-12 | $25.25 | $26.79 | 510,300 | — | — |
| 2019-06-11 | $25.07 | $26.60 | 147,900 | — | — |
| 2019-06-10 | $25.12 | $26.66 | 85,700 | — | — |
| 2019-06-07 | $24.87 | $26.39 | 558,800 | — | — |
| 2019-06-06 | $24.55 | $26.05 | 115,200 | — | — |
| 2019-06-05 | $24.88 | $26.40 | 161,600 | — | — |
| 2019-06-04 | $24.34 | $25.83 | 137,500 | — | — |
| 2019-06-03 | $23.81 | $25.27 | 153,200 | — | — |
| 2019-05-31 | $23.49 | $24.93 | 122,200 | — | — |
| 2019-05-30 | $24.08 | $25.55 | 105,000 | — | — |
| 2019-05-29 | $24.08 | $25.40 | 125,200 | — | — |
| 2019-05-28 | $24.53 | $25.88 | 146,800 | — | — |
| 2019-05-24 | $24.36 | $25.70 | 116,100 | — | — |
| 2019-05-23 | $24.34 | $25.68 | 374,300 | — | — |
| 2019-05-22 | $24.79 | $26.15 | 174,100 | — | — |
| 2019-05-21 | $24.79 | $26.15 | 216,200 | — | — |
| 2019-05-20 | $24.30 | $25.64 | 112,200 | — | — |
| 2019-05-17 | $24.30 | $25.64 | 117,700 | — | — |
| 2019-05-16 | $24.48 | $25.83 | 151,900 | — | — |
| 2019-05-15 | $24.49 | $25.84 | 228,100 | — | — |
| 2019-05-14 | $24.44 | $25.78 | 197,600 | — | — |
| 2019-05-13 | $24.18 | $25.51 | 169,000 | — | — |
| 2019-05-10 | $24.99 | $26.36 | 214,900 | — | — |
| 2019-05-09 | $24.73 | $26.09 | 434,900 | — | — |
| 2019-05-08 | $24.05 | $25.37 | 648,600 | — | — |
| 2019-05-07 | $25.68 | $27.09 | 193,800 | — | — |
| 2019-05-06 | $26.01 | $27.44 | 215,600 | — | — |
| 2019-05-03 | $26.03 | $27.46 | 331,200 | — | — |
| 2019-05-02 | $25.43 | $26.83 | 284,600 | — | — |
| 2019-05-01 | $25.10 | $26.48 | 320,800 | — | — |
| 2019-04-30 | $25.21 | $26.60 | 219,700 | — | — |
| 2019-04-29 | $25.35 | $26.74 | 103,900 | — | — |
| 2019-04-26 | $25.36 | $26.76 | 130,000 | — | — |
| 2019-04-25 | $24.84 | $26.21 | 97,600 | — | — |
| 2019-04-24 | $25.23 | $26.62 | 225,200 | — | — |
| 2019-04-23 | $25.03 | $26.41 | 331,900 | — | — |
| 2019-04-22 | $25.14 | $26.52 | 296,000 | — | — |
| 2019-04-18 | $25.20 | $26.59 | 1,402,100 | — | — |
| 2019-04-17 | $25.34 | $26.73 | 311,900 | — | — |
| 2019-04-16 | $24.43 | $25.77 | 243,600 | — | — |
| 2019-04-15 | $23.98 | $25.30 | 157,600 | — | — |
| 2019-04-12 | $23.59 | $24.89 | 65,700 | — | — |
| 2019-04-11 | $23.44 | $24.73 | 69,700 | — | — |
| 2019-04-10 | $23.43 | $24.72 | 87,700 | — | — |
| 2019-04-09 | $22.98 | $24.24 | 179,400 | — | — |
| 2019-04-08 | $23.51 | $24.80 | 192,900 | — | — |
| 2019-04-05 | $23.17 | $24.44 | 195,200 | — | — |
| 2019-04-04 | $22.70 | $23.95 | 173,100 | — | — |
| 2019-04-03 | $22.60 | $23.84 | 133,900 | — | — |
| 2019-04-02 | $22.54 | $23.78 | 132,700 | — | — |
| 2019-04-01 | $22.74 | $23.99 | 195,000 | — | — |
| 2019-03-29 | $23.14 | $24.41 | 113,700 | — | — |
| 2019-03-28 | $23.41 | $24.70 | 70,700 | — | — |
| 2019-03-27 | $23.14 | $24.41 | 77,400 | — | — |
| 2019-03-26 | $23.04 | $24.31 | 68,600 | — | — |
| 2019-03-25 | $22.90 | $24.16 | 66,600 | — | — |
| 2019-03-22 | $22.57 | $23.81 | 107,200 | — | — |
| 2019-03-21 | $23.45 | $24.74 | 117,000 | — | — |
| 2019-03-20 | $23.71 | $25.01 | 101,700 | — | — |
| 2019-03-19 | $24.12 | $25.45 | 56,100 | — | — |
| 2019-03-18 | $23.96 | $25.28 | 97,500 | — | — |
| 2019-03-15 | $23.75 | $25.06 | 385,800 | — | — |
| 2019-03-14 | $24.03 | $25.35 | 93,700 | — | — |
| 2019-03-13 | $24.59 | $25.79 | 77,300 | — | — |
| 2019-03-12 | $24.36 | $25.55 | 114,500 | — | — |
| 2019-03-11 | $24.21 | $25.40 | 89,700 | — | — |
| 2019-03-08 | $23.94 | $25.11 | 151,300 | — | — |
| 2019-03-07 | $23.88 | $25.05 | 106,800 | — | — |
| 2019-03-06 | $23.92 | $25.09 | 180,000 | — | — |
| 2019-03-05 | $24.29 | $25.48 | 232,700 | — | — |
| 2019-03-04 | $24.92 | $26.14 | 220,300 | — | — |
| 2019-03-01 | $25.30 | $26.54 | 244,500 | — | — |
| 2019-02-28 | $24.91 | $26.13 | 229,800 | — | — |
| 2019-02-27 | $24.90 | $26.12 | 152,300 | — | — |
| 2019-02-26 | $24.66 | $25.87 | 130,900 | — | — |
| 2019-02-25 | $24.73 | $25.94 | 112,700 | — | — |
| 2019-02-22 | $24.36 | $25.55 | 137,700 | — | — |
| 2019-02-21 | $23.81 | $24.98 | 58,800 | — | — |
| 2019-02-20 | $23.84 | $25.01 | 124,700 | — | — |
| 2019-02-19 | $23.55 | $24.70 | 91,900 | — | — |
| 2019-02-15 | $23.64 | $24.80 | 207,800 | — | — |
| 2019-02-14 | $23.47 | $24.62 | 126,100 | — | — |
| 2019-02-13 | $23.58 | $24.74 | 105,900 | — | — |
| 2019-02-12 | $23.53 | $24.68 | 54,800 | — | — |
| 2019-02-11 | $23.25 | $24.39 | 57,100 | — | — |
| 2019-02-08 | $23.14 | $24.27 | 107,400 | — | — |
| 2019-02-07 | $23.21 | $24.35 | 66,200 | — | — |
| 2019-02-06 | $23.47 | $24.62 | 105,900 | — | — |
| 2019-02-05 | $23.67 | $24.83 | 104,200 | — | — |
| 2019-02-04 | $23.43 | $24.58 | 119,100 | — | — |
| 2019-02-01 | $23.16 | $24.29 | 174,500 | — | — |
| 2019-01-31 | $22.99 | $24.12 | 276,700 | — | — |
| 2019-01-30 | $22.99 | $24.12 | 124,300 | — | — |
| 2019-01-29 | $22.87 | $23.99 | 271,700 | — | — |
| 2019-01-28 | $23.02 | $24.15 | 172,400 | — | — |
| 2019-01-25 | $23.27 | $24.41 | 103,000 | — | — |
| 2019-01-24 | $23.23 | $24.37 | 104,400 | — | — |
| 2019-01-23 | $23.17 | $24.31 | 126,100 | — | — |
| 2019-01-22 | $23.11 | $24.24 | 210,500 | — | — |
| 2019-01-18 | $23.38 | $24.53 | 117,400 | — | — |
| 2019-01-17 | $23.45 | $24.60 | 103,800 | — | — |
| 2019-01-16 | $23.08 | $24.21 | 129,800 | — | — |
| 2019-01-15 | $22.77 | $23.89 | 117,800 | — | — |
| 2019-01-14 | $22.50 | $23.60 | 182,800 | — | — |
| 2019-01-11 | $22.31 | $23.40 | 140,500 | — | — |
| 2019-01-10 | $22.07 | $23.15 | 148,000 | — | — |
| 2019-01-09 | $22.13 | $23.21 | 160,000 | — | — |
| 2019-01-08 | $21.99 | $23.07 | 260,800 | — | — |
| 2019-01-07 | $21.32 | $22.36 | 150,300 | — | — |
| 2019-01-04 | $21.83 | $22.90 | 555,600 | — | — |
| 2019-01-03 | $20.89 | $21.91 | 193,000 | — | — |
| 2019-01-02 | $21.61 | $22.67 | 177,900 | — | — |