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
- 2016-03-16 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 | $25.07 | $25.07 | 91,300 | — | — |
| 2019-12-30 | $25.95 | $25.95 | 108,300 | — | — |
| 2019-12-27 | $25.49 | $25.49 | 194,500 | — | — |
| 2019-12-26 | $25.09 | $25.09 | 65,600 | — | — |
| 2019-12-24 | $24.64 | $24.64 | 96,600 | — | — |
| 2019-12-23 | $25.24 | $25.24 | 204,700 | — | — |
| 2019-12-20 | $25.58 | $25.58 | 234,000 | — | — |
| 2019-12-19 | $24.92 | $24.92 | 193,400 | — | — |
| 2019-12-18 | $24.14 | $24.14 | 157,800 | — | — |
| 2019-12-17 | $23.57 | $23.57 | 268,800 | — | — |
| 2019-12-16 | $22.40 | $22.40 | 160,500 | — | — |
| 2019-12-13 | $23.04 | $23.04 | 169,500 | — | — |
| 2019-12-12 | $23.80 | $23.80 | 98,900 | — | — |
| 2019-12-11 | $22.95 | $22.95 | 173,400 | — | — |
| 2019-12-10 | $23.58 | $23.58 | 266,200 | — | — |
| 2019-12-09 | $23.17 | $23.17 | 219,000 | — | — |
| 2019-12-06 | $23.73 | $23.73 | 101,800 | — | — |
| 2019-12-05 | $24.20 | $24.20 | 171,900 | — | — |
| 2019-12-04 | $24.32 | $24.32 | 269,300 | — | — |
| 2019-12-03 | $23.62 | $23.62 | 181,900 | — | — |
| 2019-12-02 | $24.18 | $24.18 | 187,500 | — | — |
| 2019-11-29 | $24.11 | $24.11 | 209,100 | — | — |
| 2019-11-27 | $24.30 | $24.30 | 115,700 | — | — |
| 2019-11-26 | $23.96 | $23.96 | 920,300 | — | — |
| 2019-11-25 | $23.95 | $23.95 | 286,100 | — | — |
| 2019-11-22 | $23.95 | $23.95 | 83,400 | — | — |
| 2019-11-21 | $23.57 | $23.57 | 131,700 | — | — |
| 2019-11-20 | $23.61 | $23.61 | 217,300 | — | — |
| 2019-11-19 | $23.87 | $23.87 | 157,000 | — | — |
| 2019-11-18 | $23.60 | $23.60 | 353,800 | — | — |
| 2019-11-15 | $23.28 | $23.28 | 262,900 | — | — |
| 2019-11-14 | $22.84 | $22.84 | 465,100 | — | — |
| 2019-11-13 | $22.94 | $22.94 | 198,800 | — | — |
| 2019-11-12 | $22.46 | $22.46 | 179,100 | — | — |
| 2019-11-11 | $22.41 | $22.41 | 105,200 | — | — |
| 2019-11-08 | $22.40 | $22.40 | 371,100 | — | — |
| 2019-11-07 | $22.61 | $22.61 | 352,900 | — | — |
| 2019-11-06 | $21.24 | $21.24 | 111,100 | — | — |
| 2019-11-05 | $21.10 | $21.10 | 306,600 | — | — |
| 2019-11-04 | $20.65 | $20.65 | 102,500 | — | — |
| 2019-11-01 | $20.17 | $20.17 | 101,300 | — | — |
| 2019-10-31 | $18.90 | $18.90 | 145,600 | — | — |
| 2019-10-30 | $19.30 | $19.30 | 84,800 | — | — |
| 2019-10-29 | $19.08 | $19.08 | 164,200 | — | — |
| 2019-10-28 | $19.65 | $19.65 | 135,000 | — | — |
| 2019-10-25 | $20.06 | $20.06 | 64,500 | — | — |
| 2019-10-24 | $20.59 | $20.59 | 153,500 | — | — |
| 2019-10-23 | $20.89 | $20.89 | 130,800 | — | — |
| 2019-10-22 | $20.30 | $20.30 | 98,600 | — | — |
| 2019-10-21 | $20.05 | $20.05 | 118,700 | — | — |
| 2019-10-18 | $19.12 | $19.12 | 233,600 | — | — |
| 2019-10-17 | $19.75 | $19.75 | 122,700 | — | — |
| 2019-10-16 | $19.52 | $19.52 | 164,800 | — | — |
| 2019-10-15 | $18.91 | $18.91 | 101,900 | — | — |
| 2019-10-14 | $18.20 | $18.20 | 410,700 | — | — |
| 2019-10-11 | $17.17 | $17.17 | 116,500 | — | — |
| 2019-10-10 | $17.27 | $17.27 | 54,800 | — | — |
| 2019-10-09 | $17.42 | $17.42 | 77,400 | — | — |
| 2019-10-08 | $17.65 | $17.65 | 141,200 | — | — |
| 2019-10-07 | $18.47 | $18.47 | 88,100 | — | — |
| 2019-10-04 | $18.70 | $18.70 | 106,400 | — | — |
| 2019-10-03 | $19.00 | $19.00 | 127,800 | — | — |
| 2019-10-02 | $17.67 | $17.67 | 95,300 | — | — |
| 2019-10-01 | $17.68 | $17.68 | 189,200 | — | — |
| 2019-09-30 | $17.84 | $17.84 | 239,200 | — | — |
| 2019-09-27 | $17.97 | $17.97 | 106,300 | — | — |
| 2019-09-26 | $18.50 | $18.50 | 124,800 | — | — |
| 2019-09-25 | $18.91 | $18.91 | 204,400 | — | — |
| 2019-09-24 | $18.92 | $18.92 | 147,100 | — | — |
| 2019-09-23 | $20.48 | $20.48 | 177,800 | — | — |
| 2019-09-20 | $20.22 | $20.22 | 132,200 | — | — |
| 2019-09-19 | $20.39 | $20.39 | 92,700 | — | — |
| 2019-09-18 | $20.74 | $20.74 | 89,800 | — | — |
| 2019-09-17 | $21.11 | $21.11 | 167,900 | — | — |
| 2019-09-16 | $20.46 | $20.46 | 247,300 | — | — |
| 2019-09-13 | $21.77 | $21.77 | 132,500 | — | — |
| 2019-09-12 | $22.03 | $22.03 | 46,100 | — | — |
| 2019-09-11 | $21.96 | $21.96 | 133,000 | — | — |
| 2019-09-10 | $21.72 | $21.72 | 195,100 | — | — |
| 2019-09-09 | $21.64 | $21.64 | 78,700 | — | — |
| 2019-09-06 | $21.32 | $21.32 | 172,000 | — | — |
| 2019-09-05 | $21.48 | $21.48 | 154,300 | — | — |
| 2019-09-04 | $21.28 | $21.28 | 101,800 | — | — |
| 2019-09-03 | $20.63 | $20.63 | 123,500 | — | — |
| 2019-08-30 | $21.79 | $21.79 | 133,600 | — | — |
| 2019-08-29 | $21.69 | $21.69 | 184,900 | — | — |
| 2019-08-28 | $20.96 | $20.96 | 192,100 | — | — |
| 2019-08-27 | $21.31 | $21.31 | 473,300 | — | — |
| 2019-08-26 | $20.88 | $20.88 | 159,800 | — | — |
| 2019-08-23 | $20.68 | $20.68 | 382,200 | — | — |
| 2019-08-22 | $20.53 | $20.53 | 105,400 | — | — |
| 2019-08-21 | $20.40 | $20.40 | 212,000 | — | — |
| 2019-08-20 | $20.21 | $20.21 | 281,500 | — | — |
| 2019-08-19 | $20.00 | $20.00 | 365,200 | — | — |
| 2019-08-16 | $20.53 | $20.53 | 340,600 | — | — |
| 2019-08-15 | $19.96 | $19.96 | 289,400 | — | — |
| 2019-08-14 | $19.66 | $19.66 | 283,000 | — | — |
| 2019-08-13 | $20.10 | $20.10 | 267,300 | — | — |
| 2019-08-12 | $20.20 | $20.20 | 172,400 | — | — |
| 2019-08-09 | $20.59 | $20.59 | 264,900 | — | — |
| 2019-08-08 | $20.90 | $20.90 | 163,100 | — | — |
| 2019-08-07 | $19.98 | $19.98 | 161,100 | — | — |
| 2019-08-06 | $20.16 | $20.16 | 585,500 | — | — |
| 2019-08-05 | $19.81 | $19.81 | 183,700 | — | — |
| 2019-08-02 | $20.11 | $20.11 | 220,400 | — | — |
| 2019-08-01 | $20.73 | $20.73 | 233,800 | — | — |
| 2019-07-31 | $20.91 | $20.91 | 458,600 | — | — |
| 2019-07-30 | $20.74 | $20.74 | 394,500 | — | — |
| 2019-07-29 | $20.66 | $20.66 | 158,700 | — | — |
| 2019-07-26 | $20.68 | $20.68 | 187,600 | — | — |
| 2019-07-25 | $20.48 | $20.48 | 221,900 | — | — |
| 2019-07-24 | $20.59 | $20.59 | 258,400 | — | — |
| 2019-07-23 | $20.39 | $20.39 | 595,000 | — | — |
| 2019-07-22 | $20.18 | $20.18 | 246,100 | — | — |
| 2019-07-19 | $20.83 | $20.83 | 430,100 | — | — |
| 2019-07-18 | $21.22 | $21.22 | 132,500 | — | — |
| 2019-07-17 | $21.80 | $21.80 | 494,800 | — | — |
| 2019-07-16 | $22.16 | $22.16 | 244,500 | — | — |
| 2019-07-15 | $21.94 | $21.94 | 357,500 | — | — |
| 2019-07-12 | $22.18 | $22.18 | 268,100 | — | — |
| 2019-07-11 | $22.69 | $22.69 | 240,100 | — | — |
| 2019-07-10 | $22.30 | $22.30 | 483,500 | — | — |
| 2019-07-09 | $22.48 | $22.48 | 1,169,100 | — | — |
| 2019-07-08 | $21.18 | $21.18 | 1,048,500 | — | — |
| 2019-07-05 | $22.57 | $22.57 | 658,100 | — | — |
| 2019-07-03 | $22.32 | $22.32 | 386,400 | — | — |
| 2019-07-02 | $21.93 | $21.93 | 685,100 | — | — |
| 2019-07-01 | $21.98 | $21.98 | 1,435,800 | — | — |
| 2019-06-28 | $22.00 | $22.00 | 5,450,800 | — | — |
| 2019-06-27 | $30.20 | $30.20 | 386,800 | — | — |
| 2019-06-26 | $29.01 | $29.01 | 93,000 | — | — |
| 2019-06-25 | $29.23 | $29.23 | 166,700 | — | — |
| 2019-06-24 | $29.02 | $29.02 | 122,300 | — | — |
| 2019-06-21 | $28.61 | $28.61 | 109,900 | — | — |
| 2019-06-20 | $28.70 | $28.70 | 116,700 | — | — |
| 2019-06-19 | $28.67 | $28.67 | 143,800 | — | — |
| 2019-06-18 | $28.28 | $28.28 | 156,200 | — | — |
| 2019-06-17 | $26.55 | $26.55 | 195,400 | — | — |
| 2019-06-14 | $26.30 | $26.30 | 512,100 | — | — |
| 2019-06-13 | $27.04 | $27.04 | 162,600 | — | — |
| 2019-06-12 | $26.68 | $26.68 | 224,400 | — | — |
| 2019-06-11 | $27.20 | $27.20 | 392,700 | — | — |
| 2019-06-10 | $27.44 | $27.44 | 73,000 | — | — |
| 2019-06-07 | $26.66 | $26.66 | 50,000 | — | — |
| 2019-06-06 | $25.82 | $25.82 | 122,700 | — | — |
| 2019-06-05 | $28.10 | $28.10 | 578,500 | — | — |
| 2019-06-04 | $27.54 | $27.54 | 108,300 | — | — |
| 2019-06-03 | $27.84 | $27.84 | 174,300 | — | — |
| 2019-05-31 | $27.61 | $27.61 | 117,200 | — | — |
| 2019-05-30 | $27.30 | $27.30 | 132,500 | — | — |
| 2019-05-29 | $28.46 | $28.46 | 221,500 | — | — |
| 2019-05-28 | $27.92 | $27.92 | 557,900 | — | — |
| 2019-05-24 | $26.81 | $26.81 | 100,200 | — | — |
| 2019-05-23 | $26.90 | $26.90 | 123,200 | — | — |
| 2019-05-22 | $26.97 | $26.97 | 72,800 | — | — |
| 2019-05-21 | $26.75 | $26.75 | 70,300 | — | — |
| 2019-05-20 | $26.86 | $26.86 | 117,900 | — | — |
| 2019-05-17 | $26.74 | $26.74 | 131,300 | — | — |
| 2019-05-16 | $26.36 | $26.36 | 132,500 | — | — |
| 2019-05-15 | $26.39 | $26.39 | 220,700 | — | — |
| 2019-05-14 | $24.10 | $24.10 | 220,400 | — | — |
| 2019-05-13 | $23.60 | $23.60 | 105,600 | — | — |
| 2019-05-10 | $25.54 | $25.54 | 120,200 | — | — |
| 2019-05-09 | $25.61 | $25.61 | 232,000 | — | — |
| 2019-05-08 | $29.28 | $29.28 | 124,100 | — | — |
| 2019-05-07 | $29.23 | $29.23 | 77,800 | — | — |
| 2019-05-06 | $30.07 | $30.07 | 50,000 | — | — |
| 2019-05-03 | $29.86 | $29.86 | 95,500 | — | — |
| 2019-05-02 | $29.77 | $29.77 | 106,100 | — | — |
| 2019-05-01 | $29.59 | $29.59 | 45,400 | — | — |
| 2019-04-30 | $30.08 | $30.08 | 57,500 | — | — |
| 2019-04-29 | $29.77 | $29.77 | 78,200 | — | — |
| 2019-04-26 | $30.06 | $30.06 | 74,700 | — | — |
| 2019-04-25 | $29.25 | $29.25 | 125,800 | — | — |
| 2019-04-24 | $29.64 | $29.64 | 84,700 | — | — |
| 2019-04-23 | $29.72 | $29.72 | 118,700 | — | — |
| 2019-04-22 | $30.44 | $30.44 | 108,600 | — | — |
| 2019-04-18 | $30.35 | $30.35 | 136,300 | — | — |
| 2019-04-17 | $30.51 | $30.51 | 110,600 | — | — |
| 2019-04-16 | $30.97 | $30.97 | 135,500 | — | — |
| 2019-04-15 | $31.36 | $31.36 | 165,600 | — | — |
| 2019-04-12 | $31.20 | $31.20 | 93,100 | — | — |
| 2019-04-11 | $31.29 | $31.29 | 84,500 | — | — |
| 2019-04-10 | $31.49 | $31.49 | 178,900 | — | — |
| 2019-04-09 | $31.21 | $31.21 | 170,500 | — | — |
| 2019-04-08 | $31.78 | $31.78 | 103,600 | — | — |
| 2019-04-05 | $31.49 | $31.49 | 108,700 | — | — |
| 2019-04-04 | $31.04 | $31.04 | 143,400 | — | — |
| 2019-04-03 | $31.62 | $31.62 | 110,900 | — | — |
| 2019-04-02 | $31.22 | $31.22 | 111,700 | — | — |
| 2019-04-01 | $30.91 | $30.91 | 155,000 | — | — |
| 2019-03-29 | $30.58 | $30.58 | 137,600 | — | — |
| 2019-03-28 | $30.23 | $30.23 | 89,500 | — | — |
| 2019-03-27 | $29.27 | $29.27 | 121,400 | — | — |
| 2019-03-26 | $28.70 | $28.70 | 93,800 | — | — |
| 2019-03-25 | $28.52 | $28.52 | 164,000 | — | — |
| 2019-03-22 | $28.58 | $28.58 | 119,200 | — | — |
| 2019-03-21 | $29.71 | $29.71 | 117,000 | — | — |
| 2019-03-20 | $29.35 | $29.35 | 170,100 | — | — |
| 2019-03-19 | $29.00 | $29.00 | 98,800 | — | — |
| 2019-03-18 | $28.78 | $28.78 | 89,000 | — | — |
| 2019-03-15 | $27.92 | $27.92 | 179,600 | — | — |
| 2019-03-14 | $28.00 | $28.00 | 146,200 | — | — |
| 2019-03-13 | $28.00 | $28.00 | 100,800 | — | — |
| 2019-03-12 | $28.12 | $28.12 | 181,400 | — | — |
| 2019-03-11 | $27.96 | $27.96 | 119,900 | — | — |
| 2019-03-08 | $26.90 | $26.90 | 183,900 | — | — |
| 2019-03-07 | $26.41 | $26.41 | 455,300 | — | — |
| 2019-03-06 | $27.38 | $27.38 | 208,400 | — | — |
| 2019-03-05 | $27.13 | $27.13 | 80,600 | — | — |
| 2019-03-04 | $26.62 | $26.62 | 125,500 | — | — |
| 2019-03-01 | $26.82 | $26.82 | 96,700 | — | — |
| 2019-02-28 | $26.09 | $26.09 | 238,900 | — | — |
| 2019-02-27 | $25.80 | $25.80 | 110,300 | — | — |
| 2019-02-26 | $25.47 | $25.47 | 106,500 | — | — |
| 2019-02-25 | $26.46 | $26.46 | 108,500 | — | — |
| 2019-02-22 | $26.01 | $26.01 | 159,500 | — | — |
| 2019-02-21 | $24.98 | $24.98 | 198,500 | — | — |
| 2019-02-20 | $25.04 | $25.04 | 121,000 | — | — |
| 2019-02-19 | $24.95 | $24.95 | 190,700 | — | — |
| 2019-02-15 | $25.70 | $25.70 | 96,600 | — | — |
| 2019-02-14 | $25.05 | $25.05 | 176,000 | — | — |
| 2019-02-13 | $25.13 | $25.13 | 385,400 | — | — |
| 2019-02-12 | $24.12 | $24.12 | 204,100 | — | — |
| 2019-02-11 | $22.95 | $22.95 | 124,500 | — | — |
| 2019-02-08 | $22.70 | $22.70 | 117,000 | — | — |
| 2019-02-07 | $22.62 | $22.62 | 126,900 | — | — |
| 2019-02-06 | $22.77 | $22.77 | 86,200 | — | — |
| 2019-02-05 | $22.64 | $22.64 | 53,200 | — | — |
| 2019-02-04 | $22.69 | $22.69 | 59,400 | — | — |
| 2019-02-01 | $22.81 | $22.81 | 90,100 | — | — |
| 2019-01-31 | $22.70 | $22.70 | 170,100 | — | — |
| 2019-01-30 | $22.54 | $22.54 | 59,700 | — | — |
| 2019-01-29 | $22.26 | $22.26 | 76,000 | — | — |
| 2019-01-28 | $22.24 | $22.24 | 105,400 | — | — |
| 2019-01-25 | $22.28 | $22.28 | 165,300 | — | — |
| 2019-01-24 | $21.86 | $21.86 | 334,500 | — | — |
| 2019-01-23 | $22.25 | $22.25 | 258,100 | — | — |
| 2019-01-22 | $21.95 | $21.95 | 290,500 | — | — |
| 2019-01-18 | $22.15 | $22.15 | 220,700 | — | — |
| 2019-01-17 | $21.97 | $21.97 | 66,400 | — | — |
| 2019-01-16 | $21.99 | $21.99 | 93,800 | — | — |
| 2019-01-15 | $22.00 | $22.00 | 264,000 | — | — |
| 2019-01-14 | $21.27 | $21.27 | 210,600 | — | — |
| 2019-01-11 | $21.55 | $21.55 | 149,400 | — | — |
| 2019-01-10 | $22.46 | $22.46 | 134,000 | — | — |
| 2019-01-09 | $22.30 | $22.30 | 206,500 | — | — |
| 2019-01-08 | $21.86 | $21.86 | 567,200 | — | — |
| 2019-01-07 | $21.44 | $21.44 | 292,000 | — | — |
| 2019-01-04 | $21.45 | $21.45 | 513,400 | — | — |
| 2019-01-03 | $21.85 | $21.85 | 303,800 | — | — |
| 2019-01-02 | $22.80 | $22.80 | 303,800 | — | — |