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
- 2001-03-19 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 | $30.50 | $30.50 | 6,080 | — | — |
| 2019-12-30 | $29.70 | $29.70 | 19,490 | — | — |
| 2019-12-27 | $29.40 | $29.40 | 5,060 | — | — |
| 2019-12-26 | $30.20 | $30.20 | 6,940 | — | — |
| 2019-12-24 | $30.50 | $30.50 | 5,670 | — | — |
| 2019-12-23 | $28.60 | $28.60 | 3,970 | — | — |
| 2019-12-20 | $28.60 | $28.60 | 20,960 | — | — |
| 2019-12-19 | $29.30 | $29.30 | 3,190 | — | — |
| 2019-12-18 | $29.60 | $29.60 | 5,530 | — | — |
| 2019-12-17 | $30.00 | $30.00 | 10,400 | — | — |
| 2019-12-16 | $28.70 | $28.70 | 2,820 | — | — |
| 2019-12-13 | $28.10 | $28.10 | 3,900 | — | — |
| 2019-12-12 | $28.60 | $28.60 | 10,160 | — | — |
| 2019-12-11 | $29.10 | $29.10 | 2,480 | — | — |
| 2019-12-10 | $29.00 | $29.00 | 8,990 | — | — |
| 2019-12-09 | $28.50 | $28.50 | 7,490 | — | — |
| 2019-12-06 | $29.40 | $29.40 | 6,470 | — | — |
| 2019-12-05 | $29.90 | $29.90 | 4,060 | — | — |
| 2019-12-04 | $29.90 | $29.90 | 4,160 | — | — |
| 2019-12-03 | $30.70 | $30.70 | 7,220 | — | — |
| 2019-12-02 | $29.20 | $29.20 | 7,380 | — | — |
| 2019-11-29 | $29.00 | $29.00 | 7,710 | — | — |
| 2019-11-27 | $29.00 | $29.00 | 7,120 | — | — |
| 2019-11-26 | $29.30 | $29.30 | 4,060 | — | — |
| 2019-11-25 | $29.10 | $29.10 | 10,700 | — | — |
| 2019-11-22 | $30.10 | $30.10 | 5,250 | — | — |
| 2019-11-21 | $28.80 | $28.80 | 6,370 | — | — |
| 2019-11-20 | $30.10 | $30.10 | 19,930 | — | — |
| 2019-11-19 | $32.50 | $32.50 | 8,600 | — | — |
| 2019-11-18 | $31.30 | $31.30 | 12,540 | — | — |
| 2019-11-15 | $29.50 | $29.50 | 13,300 | — | — |
| 2019-11-14 | $27.50 | $27.50 | 9,870 | — | — |
| 2019-11-13 | $24.50 | $24.50 | 29,590 | — | — |
| 2019-11-12 | $25.10 | $25.10 | 14,520 | — | — |
| 2019-11-11 | $25.80 | $25.80 | 15,680 | — | — |
| 2019-11-08 | $27.40 | $27.40 | 8,350 | — | — |
| 2019-11-07 | $25.00 | $25.00 | 16,960 | — | — |
| 2019-11-06 | $25.20 | $25.20 | 36,380 | — | — |
| 2019-11-05 | $27.50 | $27.50 | 6,690 | — | — |
| 2019-11-04 | $27.80 | $27.80 | 4,660 | — | — |
| 2019-11-01 | $29.50 | $29.50 | 4,610 | — | — |
| 2019-10-31 | $28.00 | $28.00 | 22,360 | — | — |
| 2019-10-30 | $26.60 | $26.60 | 6,250 | — | — |
| 2019-10-29 | $27.30 | $27.30 | 4,310 | — | — |
| 2019-10-28 | $28.60 | $28.60 | 3,000 | — | — |
| 2019-10-25 | $27.50 | $27.50 | 9,050 | — | — |
| 2019-10-24 | $27.40 | $27.40 | 2,840 | — | — |
| 2019-10-23 | $27.80 | $27.80 | 4,770 | — | — |
| 2019-10-22 | $28.00 | $28.00 | 6,540 | — | — |
| 2019-10-21 | $29.20 | $29.20 | 6,850 | — | — |
| 2019-10-18 | $28.50 | $28.50 | 8,090 | — | — |
| 2019-10-17 | $28.00 | $28.00 | 10,180 | — | — |
| 2019-10-16 | $27.70 | $27.70 | 3,570 | — | — |
| 2019-10-15 | $28.50 | $28.50 | 5,920 | — | — |
| 2019-10-14 | $27.00 | $27.00 | 5,750 | — | — |
| 2019-10-11 | $28.20 | $28.20 | 7,700 | — | — |
| 2019-10-10 | $29.30 | $29.30 | 6,060 | — | — |
| 2019-10-09 | $29.20 | $29.20 | 5,010 | — | — |
| 2019-10-08 | $30.00 | $30.00 | 19,950 | — | — |
| 2019-10-07 | $30.80 | $30.80 | 3,160 | — | — |
| 2019-10-04 | $30.70 | $30.70 | 4,120 | — | — |
| 2019-10-03 | $30.00 | $30.00 | 12,090 | — | — |
| 2019-10-02 | $30.10 | $30.10 | 9,020 | — | — |
| 2019-10-01 | $31.50 | $31.50 | 34,020 | — | — |
| 2019-09-30 | $30.80 | $30.80 | 24,230 | — | — |
| 2019-09-27 | $30.10 | $30.10 | 2,230 | — | — |
| 2019-09-26 | $31.30 | $31.30 | 15,290 | — | — |
| 2019-09-25 | $31.30 | $31.30 | 7,060 | — | — |
| 2019-09-24 | $30.50 | $30.50 | 40,000 | — | — |
| 2019-09-23 | $34.10 | $34.10 | 13,500 | — | — |
| 2019-09-20 | $34.70 | $34.70 | 31,130 | — | — |
| 2019-09-19 | $34.00 | $34.00 | 28,850 | — | — |
| 2019-09-18 | $32.50 | $32.50 | 58,510 | — | — |
| 2019-09-17 | $31.40 | $31.40 | 19,830 | — | — |
| 2019-09-16 | $30.90 | $30.90 | 29,270 | — | — |
| 2019-09-13 | $31.60 | $31.60 | 12,280 | — | — |
| 2019-09-12 | $31.10 | $31.10 | 13,530 | — | — |
| 2019-09-11 | $30.70 | $30.70 | 26,400 | — | — |
| 2019-09-10 | $29.20 | $29.20 | 15,310 | — | — |
| 2019-09-09 | $27.50 | $27.50 | 15,240 | — | — |
| 2019-09-06 | $24.90 | $24.90 | 6,340 | — | — |
| 2019-09-05 | $24.90 | $24.90 | 58,060 | — | — |
| 2019-09-04 | $24.00 | $24.00 | 10,430 | — | — |
| 2019-09-03 | $23.60 | $23.60 | 47,860 | — | — |
| 2019-08-30 | $24.80 | $24.80 | 8,150 | — | — |
| 2019-08-29 | $24.80 | $24.80 | 13,540 | — | — |
| 2019-08-28 | $24.90 | $24.90 | 11,660 | — | — |
| 2019-08-27 | $25.30 | $25.30 | 14,770 | — | — |
| 2019-08-26 | $27.00 | $27.00 | 25,810 | — | — |
| 2019-08-23 | $26.90 | $26.90 | 11,410 | — | — |
| 2019-08-22 | $26.80 | $26.80 | 10,580 | — | — |
| 2019-08-21 | $27.60 | $27.60 | 24,430 | — | — |
| 2019-08-20 | $25.00 | $25.00 | 9,640 | — | — |
| 2019-08-19 | $25.00 | $25.00 | 8,200 | — | — |
| 2019-08-16 | $24.70 | $24.70 | 15,970 | — | — |
| 2019-08-15 | $25.00 | $25.00 | 12,750 | — | — |
| 2019-08-14 | $24.80 | $24.80 | 17,900 | — | — |
| 2019-08-13 | $25.80 | $25.80 | 21,590 | — | — |
| 2019-08-12 | $25.20 | $25.20 | 17,660 | — | — |
| 2019-08-09 | $24.80 | $24.80 | 19,640 | — | — |
| 2019-08-08 | $24.40 | $24.40 | 7,230 | — | — |
| 2019-08-07 | $23.80 | $23.80 | 9,890 | — | — |
| 2019-08-06 | $23.20 | $23.20 | 82,320 | — | — |
| 2019-08-05 | $23.10 | $23.10 | 22,360 | — | — |
| 2019-08-02 | $23.40 | $23.40 | 29,560 | — | — |
| 2019-08-01 | $25.50 | $25.50 | 30,560 | — | — |
| 2019-07-31 | $24.80 | $24.80 | 35,680 | — | — |
| 2019-07-30 | $25.30 | $25.30 | 36,300 | — | — |
| 2019-07-29 | $24.90 | $24.90 | 92,200 | — | — |
| 2019-07-26 | $27.00 | $27.00 | 476,680 | — | — |
| 2019-07-25 | $18.70 | $18.70 | 23,870 | — | — |
| 2019-07-24 | $20.30 | $20.30 | 17,120 | — | — |
| 2019-07-23 | $20.10 | $20.10 | 18,350 | — | — |
| 2019-07-22 | $20.10 | $20.10 | 22,940 | — | — |
| 2019-07-19 | $19.50 | $19.50 | 55,160 | — | — |
| 2019-07-18 | $17.80 | $17.80 | 11,810 | — | — |
| 2019-07-17 | $17.50 | $17.50 | 30,820 | — | — |
| 2019-07-16 | $17.70 | $17.70 | 72,580 | — | — |
| 2019-07-15 | $18.10 | $18.10 | 15,020 | — | — |
| 2019-07-12 | $18.70 | $18.70 | 28,050 | — | — |
| 2019-07-11 | $18.50 | $18.50 | 75,250 | — | — |
| 2019-07-10 | $18.50 | $18.50 | 82,770 | — | — |
| 2019-07-09 | $17.60 | $17.60 | 137,320 | — | — |
| 2019-07-08 | $15.90 | $15.90 | 303,530 | — | — |
| 2019-07-05 | $19.00 | $19.00 | 24,830 | — | — |
| 2019-07-03 | $20.00 | $20.00 | 8,520 | — | — |
| 2019-07-02 | $19.60 | $19.60 | 25,100 | — | — |
| 2019-07-01 | $20.10 | $20.10 | 43,470 | — | — |
| 2019-06-28 | $20.00 | $20.00 | 563,390 | — | — |
| 2019-06-27 | $20.10 | $20.10 | 46,990 | — | — |
| 2019-06-26 | $19.30 | $19.30 | 65,930 | — | — |
| 2019-06-25 | $19.90 | $19.90 | 26,680 | — | — |
| 2019-06-24 | $20.40 | $20.40 | 46,070 | — | — |
| 2019-06-21 | $20.80 | $20.80 | 27,100 | — | — |
| 2019-06-20 | $20.60 | $20.60 | 39,700 | — | — |
| 2019-06-19 | $20.20 | $20.20 | 54,070 | — | — |
| 2019-06-18 | $20.60 | $20.60 | 47,480 | — | — |
| 2019-06-17 | $21.00 | $21.00 | 50,170 | — | — |
| 2019-06-14 | $20.80 | $20.80 | 48,630 | — | — |
| 2019-06-13 | $21.00 | $21.00 | 82,270 | — | — |
| 2019-06-12 | $19.90 | $19.90 | 120,130 | — | — |
| 2019-06-11 | $19.80 | $19.80 | 30,380 | — | — |
| 2019-06-10 | $20.20 | $20.20 | 32,100 | — | — |
| 2019-06-07 | $19.90 | $19.90 | 27,400 | — | — |
| 2019-06-06 | $20.00 | $20.00 | 29,680 | — | — |
| 2019-06-05 | $20.60 | $20.60 | 30,450 | — | — |
| 2019-06-04 | $21.70 | $21.70 | 32,610 | — | — |
| 2019-06-03 | $21.80 | $21.80 | 26,330 | — | — |
| 2019-05-31 | $22.70 | $22.70 | 12,750 | — | — |
| 2019-05-30 | $23.20 | $23.20 | 17,590 | — | — |
| 2019-05-29 | $22.30 | $22.30 | 36,230 | — | — |
| 2019-05-28 | $22.20 | $22.20 | 41,910 | — | — |
| 2019-05-24 | $23.10 | $23.10 | 13,210 | — | — |
| 2019-05-23 | $23.00 | $23.00 | 37,800 | — | — |
| 2019-05-22 | $24.00 | $24.00 | 19,620 | — | — |
| 2019-05-21 | $24.00 | $24.00 | 21,750 | — | — |
| 2019-05-20 | $24.80 | $24.80 | 21,150 | — | — |
| 2019-05-17 | $23.60 | $23.60 | 17,790 | — | — |
| 2019-05-16 | $23.70 | $23.70 | 12,530 | — | — |
| 2019-05-15 | $23.10 | $23.10 | 47,890 | — | — |
| 2019-05-14 | $24.10 | $24.10 | 19,880 | — | — |
| 2019-05-13 | $23.00 | $23.00 | 55,660 | — | — |
| 2019-05-10 | $24.20 | $24.20 | 30,570 | — | — |
| 2019-05-09 | $24.60 | $24.60 | 56,340 | — | — |
| 2019-05-08 | $27.60 | $27.60 | 32,790 | — | — |
| 2019-05-07 | $28.80 | $28.80 | 24,230 | — | — |
| 2019-05-06 | $29.30 | $29.30 | 32,330 | — | — |
| 2019-05-03 | $29.30 | $29.30 | 99,650 | — | — |
| 2019-05-02 | $37.50 | $37.50 | 12,090 | — | — |
| 2019-05-01 | $37.50 | $37.50 | 14,000 | — | — |
| 2019-04-30 | $38.70 | $38.70 | 12,400 | — | — |
| 2019-04-29 | $38.80 | $38.80 | 9,330 | — | — |
| 2019-04-26 | $38.50 | $38.50 | 8,630 | — | — |
| 2019-04-25 | $38.80 | $38.80 | 4,500 | — | — |
| 2019-04-24 | $39.40 | $39.40 | 11,160 | — | — |
| 2019-04-23 | $40.00 | $40.00 | 10,430 | — | — |
| 2019-04-22 | $39.10 | $39.10 | 7,540 | — | — |
| 2019-04-18 | $41.10 | $41.10 | 8,750 | — | — |
| 2019-04-17 | $40.40 | $40.40 | 8,100 | — | — |
| 2019-04-16 | $43.20 | $43.20 | 8,270 | — | — |
| 2019-04-15 | $43.90 | $43.90 | 11,420 | — | — |
| 2019-04-12 | $45.90 | $45.90 | 9,200 | — | — |
| 2019-04-11 | $45.00 | $45.00 | 14,630 | — | — |
| 2019-04-10 | $45.10 | $45.10 | 16,620 | — | — |
| 2019-04-09 | $42.40 | $42.40 | 15,950 | — | — |
| 2019-04-08 | $43.00 | $43.00 | 6,040 | — | — |
| 2019-04-05 | $42.50 | $42.50 | 15,560 | — | — |
| 2019-04-04 | $41.10 | $41.10 | 19,220 | — | — |
| 2019-04-03 | $41.40 | $41.40 | 14,200 | — | — |
| 2019-04-02 | $40.80 | $40.80 | 6,660 | — | — |
| 2019-04-01 | $42.20 | $42.20 | 9,560 | — | — |
| 2019-03-29 | $43.10 | $43.10 | 10,120 | — | — |
| 2019-03-28 | $43.80 | $43.80 | 14,240 | — | — |
| 2019-03-27 | $41.70 | $41.70 | 10,780 | — | — |
| 2019-03-26 | $40.30 | $40.30 | 11,620 | — | — |
| 2019-03-25 | $39.80 | $39.80 | 10,150 | — | — |
| 2019-03-22 | $39.30 | $39.30 | 11,400 | — | — |
| 2019-03-21 | $39.40 | $39.40 | 21,560 | — | — |
| 2019-03-20 | $37.00 | $37.00 | 5,800 | — | — |
| 2019-03-19 | $36.60 | $36.60 | 5,380 | — | — |
| 2019-03-18 | $36.30 | $36.30 | 9,800 | — | — |
| 2019-03-15 | $36.40 | $36.40 | 16,600 | — | — |
| 2019-03-14 | $36.70 | $36.70 | 2,630 | — | — |
| 2019-03-13 | $37.40 | $37.40 | 3,540 | — | — |
| 2019-03-12 | $37.90 | $37.90 | 8,940 | — | — |
| 2019-03-11 | $37.30 | $37.30 | 7,380 | — | — |
| 2019-03-08 | $37.20 | $37.20 | 7,410 | — | — |
| 2019-03-07 | $37.90 | $37.90 | 5,790 | — | — |
| 2019-03-06 | $40.10 | $40.10 | 9,280 | — | — |
| 2019-03-05 | $41.60 | $41.60 | 6,740 | — | — |
| 2019-03-04 | $41.60 | $41.60 | 15,210 | — | — |
| 2019-03-01 | $40.60 | $40.60 | 9,220 | — | — |
| 2019-02-28 | $40.20 | $40.20 | 10,890 | — | — |
| 2019-02-27 | $40.50 | $40.50 | 4,880 | — | — |
| 2019-02-26 | $40.40 | $40.40 | 7,470 | — | — |
| 2019-02-25 | $40.80 | $40.80 | 10,600 | — | — |
| 2019-02-22 | $43.20 | $43.20 | 10,790 | — | — |
| 2019-02-21 | $40.10 | $40.10 | 18,630 | — | — |
| 2019-02-20 | $39.00 | $39.00 | 9,700 | — | — |
| 2019-02-19 | $38.10 | $38.10 | 12,030 | — | — |
| 2019-02-15 | $38.20 | $38.20 | 12,470 | — | — |
| 2019-02-14 | $37.20 | $37.20 | 11,790 | — | — |
| 2019-02-13 | $36.60 | $36.60 | 13,090 | — | — |
| 2019-02-12 | $36.10 | $36.10 | 12,770 | — | — |
| 2019-02-11 | $35.50 | $35.50 | 8,540 | — | — |
| 2019-02-08 | $33.30 | $33.30 | 4,540 | — | — |
| 2019-02-07 | $34.40 | $34.40 | 4,870 | — | — |
| 2019-02-06 | $35.20 | $35.20 | 18,070 | — | — |
| 2019-02-05 | $35.70 | $35.70 | 17,220 | — | — |
| 2019-02-04 | $36.50 | $36.50 | 7,610 | — | — |
| 2019-02-01 | $36.00 | $36.00 | 10,970 | — | — |
| 2019-01-31 | $34.30 | $34.30 | 13,890 | — | — |
| 2019-01-30 | $33.50 | $33.50 | 33,130 | — | — |
| 2019-01-29 | $29.60 | $29.60 | 33,960 | — | — |
| 2019-01-28 | $27.70 | $27.70 | 40,570 | — | — |
| 2019-01-25 | $29.70 | $29.70 | 9,440 | — | — |
| 2019-01-24 | $29.70 | $29.70 | 24,620 | — | — |
| 2019-01-23 | $29.90 | $29.90 | 3,870 | — | — |
| 2019-01-22 | $29.90 | $29.90 | 14,010 | — | — |
| 2019-01-18 | $32.20 | $32.20 | 7,240 | — | — |
| 2019-01-17 | $32.90 | $32.90 | 13,850 | — | — |
| 2019-01-16 | $34.30 | $34.30 | 3,010 | — | — |
| 2019-01-15 | $33.60 | $33.60 | 10,060 | — | — |
| 2019-01-14 | $34.00 | $34.00 | 11,200 | — | — |
| 2019-01-11 | $31.70 | $31.70 | 6,180 | — | — |
| 2019-01-10 | $32.80 | $32.80 | 17,080 | — | — |
| 2019-01-09 | $34.00 | $34.00 | 2,560 | — | — |
| 2019-01-08 | $33.80 | $33.80 | 3,200 | — | — |
| 2019-01-07 | $33.30 | $33.30 | 5,260 | — | — |
| 2019-01-04 | $32.70 | $32.70 | 6,230 | — | — |
| 2019-01-03 | $31.00 | $31.00 | 5,440 | — | — |
| 2019-01-02 | $32.00 | $32.00 | 11,760 | — | — |