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
- 2011-06-02 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 | $23.29 | $26.48 | 379,100 | — | — |
| 2019-12-30 | $23.20 | $26.38 | 743,100 | — | — |
| 2019-12-27 | $23.52 | $26.74 | 491,500 | — | — |
| 2019-12-26 | $23.37 | $26.57 | 296,800 | — | — |
| 2019-12-24 | $23.33 | $26.53 | 120,200 | — | — |
| 2019-12-23 | $23.32 | $26.52 | 701,200 | — | — |
| 2019-12-20 | $23.24 | $26.42 | 1,714,300 | — | — |
| 2019-12-19 | $22.82 | $25.95 | 2,507,000 | — | — |
| 2019-12-18 | $23.19 | $26.37 | 942,300 | — | — |
| 2019-12-17 | $23.24 | $26.42 | 849,900 | — | — |
| 2019-12-16 | $22.93 | $26.07 | 1,149,500 | — | — |
| 2019-12-13 | $22.77 | $25.89 | 491,100 | — | — |
| 2019-12-12 | $22.73 | $25.84 | 1,183,700 | — | — |
| 2019-12-11 | $22.68 | $25.79 | 2,321,600 | — | — |
| 2019-12-10 | $22.94 | $26.08 | 803,400 | — | — |
| 2019-12-09 | $22.63 | $25.73 | 1,132,300 | — | — |
| 2019-12-06 | $22.97 | $26.12 | 2,467,000 | — | — |
| 2019-12-05 | $22.38 | $25.45 | 973,400 | — | — |
| 2019-12-04 | $22.42 | $25.49 | 1,096,300 | — | — |
| 2019-12-03 | $22.43 | $25.50 | 2,092,900 | — | — |
| 2019-12-02 | $22.65 | $25.75 | 1,372,800 | — | — |
| 2019-11-29 | $22.88 | $25.76 | 674,000 | — | — |
| 2019-11-27 | $22.64 | $25.49 | 1,884,000 | — | — |
| 2019-11-26 | $22.95 | $25.84 | 2,385,900 | — | — |
| 2019-11-25 | $22.59 | $25.44 | 1,078,900 | — | — |
| 2019-11-22 | $22.19 | $24.99 | 568,200 | — | — |
| 2019-11-21 | $22.18 | $24.98 | 679,300 | — | — |
| 2019-11-20 | $22.21 | $25.01 | 898,400 | — | — |
| 2019-11-19 | $22.18 | $24.98 | 596,600 | — | — |
| 2019-11-18 | $22.11 | $24.90 | 1,113,300 | — | — |
| 2019-11-15 | $21.69 | $24.42 | 600,300 | — | — |
| 2019-11-14 | $21.65 | $24.38 | 596,000 | — | — |
| 2019-11-13 | $21.80 | $24.55 | 1,214,800 | — | — |
| 2019-11-12 | $21.37 | $24.06 | 1,186,500 | — | — |
| 2019-11-11 | $21.39 | $24.09 | 884,200 | — | — |
| 2019-11-08 | $21.52 | $24.23 | 835,000 | — | — |
| 2019-11-07 | $21.40 | $24.10 | 489,200 | — | — |
| 2019-11-06 | $21.62 | $24.35 | 517,600 | — | — |
| 2019-11-05 | $21.50 | $24.21 | 1,275,000 | — | — |
| 2019-11-04 | $22.11 | $24.90 | 673,000 | — | — |
| 2019-11-01 | $22.11 | $24.90 | 1,450,000 | — | — |
| 2019-10-31 | $21.91 | $24.67 | 1,200,200 | — | — |
| 2019-10-30 | $21.59 | $24.31 | 1,440,700 | — | — |
| 2019-10-29 | $21.61 | $24.33 | 1,350,000 | — | — |
| 2019-10-28 | $21.15 | $23.82 | 1,802,100 | — | — |
| 2019-10-25 | $21.01 | $23.66 | 3,549,200 | — | — |
| 2019-10-24 | $20.89 | $23.52 | 923,100 | — | — |
| 2019-10-23 | $20.69 | $23.30 | 908,600 | — | — |
| 2019-10-22 | $20.79 | $23.41 | 974,300 | — | — |
| 2019-10-21 | $20.78 | $23.40 | 1,046,100 | — | — |
| 2019-10-18 | $20.80 | $23.42 | 1,342,400 | — | — |
| 2019-10-17 | $20.68 | $23.29 | 694,100 | — | — |
| 2019-10-16 | $20.39 | $22.96 | 626,400 | — | — |
| 2019-10-15 | $20.59 | $23.19 | 1,023,900 | — | — |
| 2019-10-14 | $20.43 | $23.01 | 2,838,400 | — | — |
| 2019-10-11 | $20.35 | $22.92 | 1,075,500 | — | — |
| 2019-10-10 | $19.99 | $22.51 | 509,500 | — | — |
| 2019-10-09 | $20.03 | $22.56 | 799,800 | — | — |
| 2019-10-08 | $19.81 | $22.31 | 1,009,400 | — | — |
| 2019-10-07 | $19.85 | $22.35 | 563,700 | — | — |
| 2019-10-04 | $19.88 | $22.39 | 360,700 | — | — |
| 2019-10-03 | $19.78 | $22.27 | 600,800 | — | — |
| 2019-10-02 | $19.57 | $22.04 | 664,100 | — | — |
| 2019-10-01 | $19.73 | $22.22 | 976,100 | — | — |
| 2019-09-30 | $20.04 | $22.57 | 1,477,500 | — | — |
| 2019-09-27 | $20.14 | $22.68 | 616,700 | — | — |
| 2019-09-26 | $20.32 | $22.88 | 983,100 | — | — |
| 2019-09-25 | $20.27 | $22.83 | 808,100 | — | — |
| 2019-09-24 | $20.65 | $23.25 | 1,240,700 | — | — |
| 2019-09-23 | $20.53 | $23.12 | 1,086,700 | — | — |
| 2019-09-20 | $20.51 | $23.10 | 2,339,700 | — | — |
| 2019-09-19 | $20.56 | $23.15 | 2,430,400 | — | — |
| 2019-09-18 | $20.44 | $23.02 | 2,336,600 | — | — |
| 2019-09-17 | $19.85 | $22.35 | 2,851,100 | — | — |
| 2019-09-16 | $20.11 | $22.65 | 1,116,600 | — | — |
| 2019-09-13 | $20.31 | $22.87 | 1,994,200 | — | — |
| 2019-09-12 | $20.72 | $23.33 | 1,302,000 | — | — |
| 2019-09-11 | $20.77 | $23.39 | 1,515,200 | — | — |
| 2019-09-10 | $20.64 | $23.24 | 1,675,600 | — | — |
| 2019-09-09 | $20.74 | $23.35 | 1,556,900 | — | — |
| 2019-09-06 | $20.97 | $23.61 | 1,538,600 | — | — |
| 2019-09-05 | $21.01 | $23.66 | 1,426,800 | — | — |
| 2019-09-04 | $21.19 | $23.86 | 1,418,200 | — | — |
| 2019-09-03 | $20.95 | $23.59 | 1,535,200 | — | — |
| 2019-08-30 | $21.30 | $23.99 | 1,048,800 | — | — |
| 2019-08-29 | $21.39 | $24.09 | 1,621,800 | — | — |
| 2019-08-28 | $21.35 | $24.04 | 1,804,200 | — | — |
| 2019-08-27 | $21.00 | $23.65 | 1,601,200 | — | — |
| 2019-08-26 | $21.18 | $23.85 | 1,735,800 | — | — |
| 2019-08-23 | $21.42 | $24.12 | 1,516,600 | — | — |
| 2019-08-22 | $21.88 | $24.64 | 524,400 | — | — |
| 2019-08-21 | $22.21 | $25.01 | 2,598,500 | — | — |
| 2019-08-20 | $22.05 | $24.83 | 1,108,700 | — | — |
| 2019-08-19 | $22.10 | $24.89 | 671,800 | — | — |
| 2019-08-16 | $21.99 | $24.76 | 645,400 | — | — |
| 2019-08-15 | $21.82 | $24.57 | 527,700 | — | — |
| 2019-08-14 | $21.84 | $24.59 | 1,250,800 | — | — |
| 2019-08-13 | $21.87 | $24.63 | 762,100 | — | — |
| 2019-08-12 | $21.78 | $24.53 | 668,700 | — | — |
| 2019-08-09 | $22.02 | $24.80 | 2,865,500 | — | — |
| 2019-08-08 | $22.11 | $24.90 | 1,876,100 | — | — |
| 2019-08-07 | $21.93 | $24.69 | 2,635,200 | — | — |
| 2019-08-06 | $21.82 | $24.57 | 1,464,000 | — | — |
| 2019-08-05 | $21.72 | $24.46 | 468,900 | — | — |
| 2019-08-02 | $22.28 | $25.09 | 1,352,600 | — | — |
| 2019-08-01 | $22.68 | $25.54 | 1,115,800 | — | — |
| 2019-07-31 | $22.76 | $25.63 | 1,188,500 | — | — |
| 2019-07-30 | $22.56 | $25.40 | 924,100 | — | — |
| 2019-07-29 | $22.60 | $25.45 | 412,800 | — | — |
| 2019-07-26 | $22.54 | $25.38 | 799,900 | — | — |
| 2019-07-25 | $22.30 | $25.11 | 658,400 | — | — |
| 2019-07-24 | $22.52 | $25.36 | 887,400 | — | — |
| 2019-07-23 | $22.20 | $25.00 | 965,200 | — | — |
| 2019-07-22 | $22.34 | $25.16 | 1,091,500 | — | — |
| 2019-07-19 | $22.12 | $24.91 | 1,561,700 | — | — |
| 2019-07-18 | $22.15 | $24.94 | 1,303,300 | — | — |
| 2019-07-17 | $21.95 | $24.72 | 758,400 | — | — |
| 2019-07-16 | $21.89 | $24.65 | 1,680,200 | — | — |
| 2019-07-15 | $21.57 | $24.29 | 483,400 | — | — |
| 2019-07-12 | $21.38 | $24.08 | 936,300 | — | — |
| 2019-07-11 | $21.66 | $24.39 | 529,500 | — | — |
| 2019-07-10 | $21.82 | $24.57 | 1,002,600 | — | — |
| 2019-07-09 | $21.87 | $24.63 | 937,800 | — | — |
| 2019-07-08 | $21.75 | $24.49 | 13,446,200 | — | — |
| 2019-07-05 | $21.67 | $24.40 | 14,220,500 | — | — |
| 2019-07-03 | $21.40 | $24.10 | 425,500 | — | — |
| 2019-07-02 | $21.08 | $23.74 | 637,500 | — | — |
| 2019-07-01 | $20.89 | $23.52 | 1,570,800 | — | — |
| 2019-06-28 | $21.10 | $23.76 | 775,600 | — | — |
| 2019-06-27 | $20.57 | $23.16 | 1,762,200 | — | — |
| 2019-06-26 | $19.90 | $22.41 | 1,159,700 | — | — |
| 2019-06-25 | $20.12 | $22.66 | 1,050,200 | — | — |
| 2019-06-24 | $20.04 | $22.57 | 502,200 | — | — |
| 2019-06-21 | $20.01 | $22.53 | 626,800 | — | — |
| 2019-06-20 | $20.05 | $22.58 | 1,960,500 | — | — |
| 2019-06-19 | $19.67 | $22.15 | 376,200 | — | — |
| 2019-06-18 | $19.70 | $22.18 | 884,100 | — | — |
| 2019-06-17 | $19.55 | $22.01 | 664,200 | — | — |
| 2019-06-14 | $19.27 | $21.70 | 917,200 | — | — |
| 2019-06-13 | $19.56 | $22.03 | 1,442,100 | — | — |
| 2019-06-12 | $19.28 | $21.71 | 940,000 | — | — |
| 2019-06-11 | $19.52 | $21.98 | 2,593,700 | — | — |
| 2019-06-10 | $19.38 | $21.82 | 807,500 | — | — |
| 2019-06-07 | $19.01 | $21.41 | 2,792,500 | — | — |
| 2019-06-06 | $18.69 | $20.85 | 3,547,400 | — | — |
| 2019-06-05 | $18.02 | $20.10 | 564,700 | — | — |
| 2019-06-04 | $18.13 | $20.23 | 535,300 | — | — |
| 2019-06-03 | $18.05 | $20.14 | 698,400 | — | — |
| 2019-05-31 | $17.59 | $19.62 | 538,800 | — | — |
| 2019-05-30 | $17.90 | $19.97 | 476,500 | — | — |
| 2019-05-29 | $17.82 | $19.88 | 610,300 | — | — |
| 2019-05-28 | $18.06 | $20.15 | 801,700 | — | — |
| 2019-05-24 | $18.01 | $20.09 | 457,800 | — | — |
| 2019-05-23 | $18.01 | $20.09 | 668,800 | — | — |
| 2019-05-22 | $18.39 | $20.52 | 853,600 | — | — |
| 2019-05-21 | $18.27 | $20.38 | 1,852,600 | — | — |
| 2019-05-20 | $18.08 | $20.17 | 513,100 | — | — |
| 2019-05-17 | $18.35 | $20.47 | 978,300 | — | — |
| 2019-05-16 | $18.25 | $20.36 | 721,200 | — | — |
| 2019-05-15 | $18.05 | $20.14 | 883,400 | — | — |
| 2019-05-14 | $17.89 | $19.96 | 577,900 | — | — |
| 2019-05-13 | $17.99 | $20.07 | 922,300 | — | — |
| 2019-05-10 | $18.41 | $20.54 | 839,200 | — | — |
| 2019-05-09 | $18.52 | $20.66 | 806,600 | — | — |
| 2019-05-08 | $18.65 | $20.81 | 1,314,800 | — | — |
| 2019-05-07 | $19.10 | $21.31 | 507,800 | — | — |
| 2019-05-06 | $19.17 | $21.39 | 513,700 | — | — |
| 2019-05-03 | $19.26 | $21.49 | 660,700 | — | — |
| 2019-05-02 | $19.01 | $21.21 | 511,100 | — | — |
| 2019-05-01 | $18.94 | $21.13 | 436,100 | — | — |
| 2019-04-30 | $19.14 | $21.35 | 677,000 | — | — |
| 2019-04-29 | $19.33 | $21.56 | 630,800 | — | — |
| 2019-04-26 | $19.14 | $21.35 | 1,701,000 | — | — |
| 2019-04-25 | $18.95 | $21.14 | 973,500 | — | — |
| 2019-04-24 | $18.95 | $21.14 | 557,400 | — | — |
| 2019-04-23 | $18.94 | $21.13 | 2,141,000 | — | — |
| 2019-04-22 | $18.47 | $20.61 | 461,900 | — | — |
| 2019-04-18 | $18.66 | $20.82 | 2,629,100 | — | — |
| 2019-04-17 | $18.85 | $21.03 | 2,072,200 | — | — |
| 2019-04-16 | $19.45 | $21.70 | 1,697,900 | — | — |
| 2019-04-15 | $19.48 | $21.73 | 1,505,200 | — | — |
| 2019-04-12 | $19.38 | $21.62 | 2,291,800 | — | — |
| 2019-04-11 | $19.60 | $21.87 | 330,000 | — | — |
| 2019-04-10 | $19.91 | $22.21 | 459,100 | — | — |
| 2019-04-09 | $19.67 | $21.94 | 1,868,400 | — | — |
| 2019-04-08 | $19.84 | $22.13 | 688,600 | — | — |
| 2019-04-05 | $20.02 | $22.33 | 388,300 | — | — |
| 2019-04-04 | $19.95 | $22.26 | 770,700 | — | — |
| 2019-04-03 | $20.07 | $22.39 | 337,500 | — | — |
| 2019-04-02 | $20.27 | $22.61 | 639,200 | — | — |
| 2019-04-01 | $20.10 | $22.42 | 470,500 | — | — |
| 2019-03-29 | $20.11 | $22.43 | 1,510,400 | — | — |
| 2019-03-28 | $19.08 | $21.29 | 357,500 | — | — |
| 2019-03-27 | $19.07 | $21.27 | 386,100 | — | — |
| 2019-03-26 | $19.08 | $21.29 | 311,200 | — | — |
| 2019-03-25 | $19.00 | $21.20 | 386,000 | — | — |
| 2019-03-22 | $18.73 | $20.90 | 467,900 | — | — |
| 2019-03-21 | $19.10 | $21.31 | 507,300 | — | — |
| 2019-03-20 | $19.12 | $21.33 | 799,900 | — | — |
| 2019-03-19 | $19.26 | $21.49 | 687,000 | — | — |
| 2019-03-18 | $19.21 | $21.43 | 589,600 | — | — |
| 2019-03-15 | $19.20 | $21.42 | 1,225,300 | — | — |
| 2019-03-14 | $19.17 | $21.39 | 875,800 | — | — |
| 2019-03-13 | $19.00 | $21.20 | 830,200 | — | — |
| 2019-03-12 | $19.17 | $21.39 | 597,300 | — | — |
| 2019-03-11 | $19.12 | $21.33 | 538,800 | — | — |
| 2019-03-08 | $19.43 | $21.68 | 786,300 | — | — |
| 2019-03-07 | $19.30 | $21.53 | 1,077,900 | — | — |
| 2019-03-06 | $19.20 | $21.42 | 423,200 | — | — |
| 2019-03-05 | $19.68 | $21.95 | 382,200 | — | — |
| 2019-03-04 | $19.75 | $22.03 | 537,600 | — | — |
| 2019-03-01 | $19.67 | $21.94 | 824,900 | — | — |
| 2019-02-28 | $19.28 | $21.51 | 1,315,700 | — | — |
| 2019-02-27 | $19.53 | $21.79 | 651,900 | — | — |
| 2019-02-26 | $19.64 | $21.91 | 740,600 | — | — |
| 2019-02-25 | $19.33 | $21.56 | 978,900 | — | — |
| 2019-02-22 | $19.28 | $21.51 | 200,800 | — | — |
| 2019-02-21 | $18.98 | $21.17 | 543,500 | — | — |
| 2019-02-20 | $19.49 | $21.74 | 670,800 | — | — |
| 2019-02-19 | $19.72 | $22.00 | 1,282,200 | — | — |
| 2019-02-15 | $19.80 | $22.09 | 1,405,200 | — | — |
| 2019-02-14 | $19.03 | $21.23 | 809,000 | — | — |
| 2019-02-13 | $19.00 | $21.20 | 1,342,100 | — | — |
| 2019-02-12 | $18.77 | $20.94 | 811,200 | — | — |
| 2019-02-11 | $18.17 | $20.27 | 623,800 | — | — |
| 2019-02-08 | $18.01 | $20.09 | 1,825,200 | — | — |
| 2019-02-07 | $19.21 | $21.43 | 1,004,700 | — | — |
| 2019-02-06 | $18.73 | $20.90 | 578,400 | — | — |
| 2019-02-05 | $19.00 | $21.20 | 643,400 | — | — |
| 2019-02-04 | $18.77 | $20.94 | 475,600 | — | — |
| 2019-02-01 | $18.92 | $21.11 | 770,200 | — | — |
| 2019-01-31 | $18.62 | $20.77 | 946,700 | — | — |
| 2019-01-30 | $18.84 | $21.02 | 761,600 | — | — |
| 2019-01-29 | $18.87 | $21.05 | 599,100 | — | — |
| 2019-01-28 | $18.78 | $20.95 | 666,700 | — | — |
| 2019-01-25 | $19.14 | $21.35 | 576,700 | — | — |
| 2019-01-24 | $19.29 | $21.52 | 647,000 | — | — |
| 2019-01-23 | $19.24 | $21.46 | 1,096,600 | — | — |
| 2019-01-22 | $19.08 | $21.29 | 718,800 | — | — |
| 2019-01-18 | $19.36 | $21.60 | 1,117,100 | — | — |
| 2019-01-17 | $19.24 | $21.46 | 1,183,400 | — | — |
| 2019-01-16 | $19.08 | $21.29 | 1,164,200 | — | — |
| 2019-01-15 | $18.96 | $21.15 | 595,400 | — | — |
| 2019-01-14 | $18.88 | $21.06 | 825,200 | — | — |
| 2019-01-11 | $19.21 | $21.43 | 1,277,500 | — | — |
| 2019-01-10 | $19.24 | $21.46 | 1,003,000 | — | — |
| 2019-01-09 | $19.22 | $21.44 | 1,452,100 | — | — |
| 2019-01-08 | $19.22 | $21.44 | 1,103,500 | — | — |
| 2019-01-07 | $18.93 | $21.12 | 735,700 | — | — |
| 2019-01-04 | $18.99 | $21.19 | 747,300 | — | — |
| 2019-01-03 | $18.16 | $20.26 | 728,300 | — | — |
| 2019-01-02 | $18.04 | $20.13 | 805,700 | — | — |