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
- 2000-06-01 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 | $23.88 | $23.88 | 708,100 | — | — |
| 2019-12-30 | $23.43 | $23.43 | 688,000 | — | — |
| 2019-12-27 | $23.74 | $23.74 | 592,300 | — | — |
| 2019-12-26 | $24.35 | $24.35 | 288,700 | — | — |
| 2019-12-24 | $24.98 | $24.98 | 270,800 | — | — |
| 2019-12-23 | $24.71 | $24.71 | 542,700 | — | — |
| 2019-12-20 | $23.95 | $23.95 | 1,900,300 | — | — |
| 2019-12-19 | $23.91 | $23.91 | 944,100 | — | — |
| 2019-12-18 | $23.60 | $23.60 | 787,500 | — | — |
| 2019-12-17 | $23.49 | $23.49 | 518,400 | — | — |
| 2019-12-16 | $23.64 | $23.64 | 633,800 | — | — |
| 2019-12-13 | $23.21 | $23.21 | 576,000 | — | — |
| 2019-12-12 | $23.14 | $23.14 | 529,400 | — | — |
| 2019-12-11 | $22.81 | $22.81 | 770,200 | — | — |
| 2019-12-10 | $23.29 | $23.29 | 444,400 | — | — |
| 2019-12-09 | $22.91 | $22.91 | 565,600 | — | — |
| 2019-12-06 | $23.10 | $23.10 | 653,900 | — | — |
| 2019-12-05 | $22.57 | $22.57 | 1,830,000 | — | — |
| 2019-12-04 | $23.36 | $23.36 | 687,700 | — | — |
| 2019-12-03 | $22.97 | $22.97 | 791,600 | — | — |
| 2019-12-02 | $23.08 | $23.08 | 1,135,300 | — | — |
| 2019-11-29 | $23.05 | $23.05 | 342,200 | — | — |
| 2019-11-27 | $22.92 | $22.92 | 1,043,800 | — | — |
| 2019-11-26 | $22.24 | $22.24 | 1,180,100 | — | — |
| 2019-11-25 | $22.13 | $22.13 | 1,617,900 | — | — |
| 2019-11-22 | $21.25 | $21.25 | 541,400 | — | — |
| 2019-11-21 | $20.90 | $20.90 | 569,300 | — | — |
| 2019-11-20 | $20.18 | $20.18 | 1,335,000 | — | — |
| 2019-11-19 | $20.66 | $20.66 | 838,900 | — | — |
| 2019-11-18 | $20.11 | $20.11 | 600,500 | — | — |
| 2019-11-15 | $20.28 | $20.28 | 1,212,600 | — | — |
| 2019-11-14 | $19.21 | $19.21 | 729,000 | — | — |
| 2019-11-13 | $19.45 | $19.45 | 817,900 | — | — |
| 2019-11-12 | $18.99 | $18.99 | 590,500 | — | — |
| 2019-11-11 | $18.92 | $18.92 | 759,500 | — | — |
| 2019-11-08 | $19.07 | $19.07 | 704,100 | — | — |
| 2019-11-07 | $19.04 | $19.04 | 932,700 | — | — |
| 2019-11-06 | $18.51 | $18.51 | 739,500 | — | — |
| 2019-11-05 | $18.72 | $18.72 | 577,600 | — | — |
| 2019-11-04 | $19.64 | $19.64 | 948,300 | — | — |
| 2019-11-01 | $19.65 | $19.65 | 1,180,400 | — | — |
| 2019-10-31 | $18.59 | $18.59 | 2,269,300 | — | — |
| 2019-10-30 | $18.04 | $18.04 | 4,164,200 | — | — |
| 2019-10-29 | $16.84 | $16.84 | 1,938,500 | — | — |
| 2019-10-28 | $17.92 | $17.92 | 1,118,700 | — | — |
| 2019-10-25 | $18.30 | $18.30 | 585,100 | — | — |
| 2019-10-24 | $18.00 | $18.00 | 561,600 | — | — |
| 2019-10-23 | $18.22 | $18.22 | 1,067,700 | — | — |
| 2019-10-22 | $18.22 | $18.22 | 642,600 | — | — |
| 2019-10-21 | $18.25 | $18.25 | 1,208,800 | — | — |
| 2019-10-18 | $17.42 | $17.42 | 704,600 | — | — |
| 2019-10-17 | $17.53 | $17.53 | 757,100 | — | — |
| 2019-10-16 | $17.56 | $17.56 | 1,251,800 | — | — |
| 2019-10-15 | $17.48 | $17.48 | 498,500 | — | — |
| 2019-10-14 | $17.06 | $17.06 | 748,000 | — | — |
| 2019-10-11 | $17.40 | $17.40 | 1,282,300 | — | — |
| 2019-10-10 | $16.12 | $16.12 | 820,800 | — | — |
| 2019-10-09 | $16.30 | $16.30 | 691,900 | — | — |
| 2019-10-08 | $16.62 | $16.62 | 703,800 | — | — |
| 2019-10-07 | $17.21 | $17.21 | 574,000 | — | — |
| 2019-10-04 | $17.59 | $17.59 | 1,368,700 | — | — |
| 2019-10-03 | $17.56 | $17.56 | 548,700 | — | — |
| 2019-10-02 | $17.35 | $17.35 | 676,300 | — | — |
| 2019-10-01 | $17.20 | $17.20 | 732,300 | — | — |
| 2019-09-30 | $17.64 | $17.64 | 900,000 | — | — |
| 2019-09-27 | $18.27 | $18.27 | 890,300 | — | — |
| 2019-09-26 | $18.18 | $18.18 | 915,300 | — | — |
| 2019-09-25 | $18.20 | $18.20 | 1,548,500 | — | — |
| 2019-09-24 | $18.73 | $18.73 | 2,157,800 | — | — |
| 2019-09-23 | $19.35 | $19.35 | 1,902,000 | — | — |
| 2019-09-20 | $19.58 | $19.58 | 3,556,800 | — | — |
| 2019-09-19 | $19.53 | $19.53 | 1,749,100 | — | — |
| 2019-09-18 | $19.39 | $19.39 | 1,224,000 | — | — |
| 2019-09-17 | $19.16 | $19.16 | 1,031,600 | — | — |
| 2019-09-16 | $19.07 | $19.07 | 1,119,900 | — | — |
| 2019-09-13 | $18.82 | $18.82 | 685,800 | — | — |
| 2019-09-12 | $19.01 | $19.01 | 1,557,900 | — | — |
| 2019-09-11 | $19.21 | $19.21 | 886,400 | — | — |
| 2019-09-10 | $18.20 | $18.20 | 1,427,600 | — | — |
| 2019-09-09 | $17.98 | $17.98 | 808,900 | — | — |
| 2019-09-06 | $17.04 | $17.04 | 931,900 | — | — |
| 2019-09-05 | $17.14 | $17.14 | 736,500 | — | — |
| 2019-09-04 | $16.21 | $16.21 | 1,033,700 | — | — |
| 2019-09-03 | $16.10 | $16.10 | 1,653,400 | — | — |
| 2019-08-30 | $16.44 | $16.44 | 466,300 | — | — |
| 2019-08-29 | $16.69 | $16.69 | 925,800 | — | — |
| 2019-08-28 | $16.35 | $16.35 | 628,200 | — | — |
| 2019-08-27 | $15.91 | $15.91 | 857,200 | — | — |
| 2019-08-26 | $16.32 | $16.32 | 1,403,800 | — | — |
| 2019-08-23 | $16.07 | $16.07 | 710,800 | — | — |
| 2019-08-22 | $16.34 | $16.34 | 731,200 | — | — |
| 2019-08-21 | $16.50 | $16.50 | 818,800 | — | — |
| 2019-08-20 | $16.77 | $16.77 | 708,200 | — | — |
| 2019-08-19 | $16.88 | $16.88 | 1,087,800 | — | — |
| 2019-08-16 | $16.60 | $16.60 | 1,125,000 | — | — |
| 2019-08-15 | $15.49 | $15.49 | 703,700 | — | — |
| 2019-08-14 | $15.60 | $15.60 | 980,000 | — | — |
| 2019-08-13 | $16.26 | $16.26 | 1,793,200 | — | — |
| 2019-08-12 | $15.76 | $15.76 | 1,063,300 | — | — |
| 2019-08-09 | $16.23 | $16.23 | 1,343,400 | — | — |
| 2019-08-08 | $17.13 | $17.13 | 834,200 | — | — |
| 2019-08-07 | $17.10 | $17.10 | 1,266,100 | — | — |
| 2019-08-06 | $17.02 | $17.02 | 1,687,700 | — | — |
| 2019-08-05 | $16.35 | $16.35 | 3,247,100 | — | — |
| 2019-08-02 | $17.41 | $17.41 | 2,850,100 | — | — |
| 2019-08-01 | $19.24 | $19.24 | 4,928,800 | — | — |
| 2019-07-31 | $21.95 | $21.95 | 1,146,700 | — | — |
| 2019-07-30 | $22.89 | $22.89 | 1,051,000 | — | — |
| 2019-07-29 | $22.15 | $22.15 | 1,251,300 | — | — |
| 2019-07-26 | $23.06 | $23.06 | 924,400 | — | — |
| 2019-07-25 | $22.03 | $22.03 | 932,900 | — | — |
| 2019-07-24 | $22.21 | $22.21 | 1,154,900 | — | — |
| 2019-07-23 | $21.57 | $21.57 | 1,370,100 | — | — |
| 2019-07-22 | $21.70 | $21.70 | 1,006,700 | — | — |
| 2019-07-19 | $22.14 | $22.14 | 1,350,700 | — | — |
| 2019-07-18 | $21.88 | $21.88 | 1,425,400 | — | — |
| 2019-07-17 | $21.53 | $21.53 | 934,400 | — | — |
| 2019-07-16 | $21.76 | $21.76 | 627,100 | — | — |
| 2019-07-15 | $22.21 | $22.21 | 963,800 | — | — |
| 2019-07-12 | $22.72 | $22.72 | 735,100 | — | — |
| 2019-07-11 | $23.28 | $23.28 | 2,074,200 | — | — |
| 2019-07-10 | $23.03 | $23.03 | 1,743,700 | — | — |
| 2019-07-09 | $23.54 | $23.54 | 557,900 | — | — |
| 2019-07-08 | $23.55 | $23.55 | 814,400 | — | — |
| 2019-07-05 | $24.92 | $24.92 | 454,000 | — | — |
| 2019-07-03 | $25.43 | $25.43 | 305,500 | — | — |
| 2019-07-02 | $25.25 | $25.25 | 1,210,300 | — | — |
| 2019-07-01 | $25.78 | $25.78 | 790,500 | — | — |
| 2019-06-28 | $25.60 | $25.60 | 1,390,300 | — | — |
| 2019-06-27 | $25.30 | $25.30 | 847,800 | — | — |
| 2019-06-26 | $24.51 | $24.51 | 1,081,700 | — | — |
| 2019-06-25 | $25.59 | $25.59 | 637,300 | — | — |
| 2019-06-24 | $26.05 | $26.05 | 1,132,800 | — | — |
| 2019-06-21 | $26.76 | $26.76 | 1,745,000 | — | — |
| 2019-06-20 | $26.46 | $26.46 | 2,790,700 | — | — |
| 2019-06-19 | $26.02 | $26.02 | 607,200 | — | — |
| 2019-06-18 | $26.04 | $26.04 | 752,100 | — | — |
| 2019-06-17 | $25.30 | $25.30 | 867,800 | — | — |
| 2019-06-14 | $23.80 | $23.80 | 691,100 | — | — |
| 2019-06-13 | $24.71 | $24.71 | 984,200 | — | — |
| 2019-06-12 | $23.38 | $23.38 | 1,203,800 | — | — |
| 2019-06-11 | $23.00 | $23.00 | 925,500 | — | — |
| 2019-06-10 | $24.03 | $24.03 | 711,300 | — | — |
| 2019-06-07 | $24.22 | $24.22 | 744,500 | — | — |
| 2019-06-06 | $23.25 | $23.25 | 648,400 | — | — |
| 2019-06-05 | $23.81 | $23.81 | 903,600 | — | — |
| 2019-06-04 | $23.44 | $23.44 | 1,427,600 | — | — |
| 2019-06-03 | $23.25 | $23.25 | 1,226,500 | — | — |
| 2019-05-31 | $24.21 | $24.21 | 1,452,600 | — | — |
| 2019-05-30 | $25.13 | $25.13 | 720,900 | — | — |
| 2019-05-29 | $25.55 | $25.55 | 1,531,500 | — | — |
| 2019-05-28 | $25.54 | $25.54 | 1,519,300 | — | — |
| 2019-05-24 | $26.33 | $26.33 | 813,300 | — | — |
| 2019-05-23 | $25.82 | $25.82 | 1,699,000 | — | — |
| 2019-05-22 | $25.84 | $25.84 | 5,540,500 | — | — |
| 2019-05-21 | $26.41 | $26.41 | 2,018,000 | — | — |
| 2019-05-20 | $28.07 | $28.07 | 389,600 | — | — |
| 2019-05-17 | $29.14 | $29.14 | 421,600 | — | — |
| 2019-05-16 | $29.33 | $29.33 | 790,600 | — | — |
| 2019-05-15 | $28.99 | $28.99 | 545,200 | — | — |
| 2019-05-14 | $28.56 | $28.56 | 629,400 | — | — |
| 2019-05-13 | $27.68 | $27.68 | 691,100 | — | — |
| 2019-05-10 | $28.48 | $28.48 | 403,100 | — | — |
| 2019-05-09 | $28.60 | $28.60 | 618,900 | — | — |
| 2019-05-08 | $28.42 | $28.42 | 782,800 | — | — |
| 2019-05-07 | $28.26 | $28.26 | 1,640,400 | — | — |
| 2019-05-06 | $32.19 | $32.19 | 591,400 | — | — |
| 2019-05-03 | $31.43 | $31.43 | 801,500 | — | — |
| 2019-05-02 | $29.73 | $29.73 | 443,600 | — | — |
| 2019-05-01 | $29.15 | $29.15 | 703,400 | — | — |
| 2019-04-30 | $30.44 | $30.44 | 575,600 | — | — |
| 2019-04-29 | $31.31 | $31.31 | 609,300 | — | — |
| 2019-04-26 | $30.97 | $30.97 | 416,900 | — | — |
| 2019-04-25 | $30.25 | $30.25 | 663,500 | — | — |
| 2019-04-24 | $30.93 | $30.93 | 388,400 | — | — |
| 2019-04-23 | $31.59 | $31.59 | 655,800 | — | — |
| 2019-04-22 | $30.53 | $30.53 | 605,900 | — | — |
| 2019-04-18 | $29.84 | $29.84 | 838,700 | — | — |
| 2019-04-17 | $29.46 | $29.46 | 1,058,200 | — | — |
| 2019-04-16 | $32.18 | $32.18 | 666,800 | — | — |
| 2019-04-15 | $31.52 | $31.52 | 393,600 | — | — |
| 2019-04-12 | $32.00 | $32.00 | 721,500 | — | — |
| 2019-04-11 | $32.17 | $32.17 | 740,600 | — | — |
| 2019-04-10 | $32.19 | $32.19 | 760,600 | — | — |
| 2019-04-09 | $31.62 | $31.62 | 1,529,200 | — | — |
| 2019-04-08 | $31.30 | $31.30 | 1,678,000 | — | — |
| 2019-04-05 | $30.34 | $30.34 | 560,900 | — | — |
| 2019-04-04 | $29.94 | $29.94 | 461,700 | — | — |
| 2019-04-03 | $30.14 | $30.14 | 523,800 | — | — |
| 2019-04-02 | $29.68 | $29.68 | 416,600 | — | — |
| 2019-04-01 | $29.09 | $29.09 | 629,500 | — | — |
| 2019-03-29 | $29.07 | $29.07 | 493,700 | — | — |
| 2019-03-28 | $28.12 | $28.12 | 814,000 | — | — |
| 2019-03-27 | $27.56 | $27.56 | 564,700 | — | — |
| 2019-03-26 | $28.03 | $28.03 | 623,300 | — | — |
| 2019-03-25 | $28.30 | $28.30 | 668,200 | — | — |
| 2019-03-22 | $28.21 | $28.21 | 662,600 | — | — |
| 2019-03-21 | $29.17 | $29.17 | 507,900 | — | — |
| 2019-03-20 | $28.67 | $28.67 | 451,300 | — | — |
| 2019-03-19 | $28.97 | $28.97 | 616,200 | — | — |
| 2019-03-18 | $29.75 | $29.75 | 449,900 | — | — |
| 2019-03-15 | $29.62 | $29.62 | 1,728,500 | — | — |
| 2019-03-14 | $30.18 | $30.18 | 515,500 | — | — |
| 2019-03-13 | $31.15 | $31.15 | 541,100 | — | — |
| 2019-03-12 | $30.58 | $30.58 | 471,100 | — | — |
| 2019-03-11 | $30.67 | $30.67 | 582,300 | — | — |
| 2019-03-08 | $29.65 | $29.65 | 606,400 | — | — |
| 2019-03-07 | $28.92 | $28.92 | 443,100 | — | — |
| 2019-03-06 | $29.33 | $29.33 | 848,000 | — | — |
| 2019-03-05 | $29.69 | $29.69 | 556,100 | — | — |
| 2019-03-04 | $29.76 | $29.76 | 707,900 | — | — |
| 2019-03-01 | $30.96 | $30.96 | 978,400 | — | — |
| 2019-02-28 | $29.65 | $29.65 | 714,200 | — | — |
| 2019-02-27 | $29.92 | $29.92 | 1,444,300 | — | — |
| 2019-02-26 | $29.67 | $29.67 | 1,777,700 | — | — |
| 2019-02-25 | $29.22 | $29.22 | 1,306,000 | — | — |
| 2019-02-22 | $28.49 | $28.49 | 2,856,400 | — | — |
| 2019-02-21 | $25.57 | $25.57 | 1,138,200 | — | — |
| 2019-02-20 | $26.02 | $26.02 | 874,800 | — | — |
| 2019-02-19 | $26.35 | $26.35 | 1,066,700 | — | — |
| 2019-02-15 | $27.07 | $27.07 | 1,772,700 | — | — |
| 2019-02-14 | $26.10 | $26.10 | 522,200 | — | — |
| 2019-02-13 | $26.02 | $26.02 | 573,900 | — | — |
| 2019-02-12 | $25.97 | $25.97 | 564,800 | — | — |
| 2019-02-11 | $24.91 | $24.91 | 563,100 | — | — |
| 2019-02-08 | $24.90 | $24.90 | 363,900 | — | — |
| 2019-02-07 | $24.71 | $24.71 | 599,400 | — | — |
| 2019-02-06 | $24.81 | $24.81 | 785,800 | — | — |
| 2019-02-05 | $25.11 | $25.11 | 938,300 | — | — |
| 2019-02-04 | $24.42 | $24.42 | 469,500 | — | — |
| 2019-02-01 | $24.41 | $24.41 | 657,900 | — | — |
| 2019-01-31 | $24.31 | $24.31 | 780,700 | — | — |
| 2019-01-30 | $24.90 | $24.90 | 913,400 | — | — |
| 2019-01-29 | $24.41 | $24.41 | 790,800 | — | — |
| 2019-01-28 | $24.16 | $24.16 | 813,700 | — | — |
| 2019-01-25 | $24.79 | $24.79 | 950,000 | — | — |
| 2019-01-24 | $23.47 | $23.47 | 767,900 | — | — |
| 2019-01-23 | $23.05 | $23.05 | 1,066,100 | — | — |
| 2019-01-22 | $23.23 | $23.23 | 1,146,500 | — | — |
| 2019-01-18 | $23.99 | $23.99 | 1,192,600 | — | — |
| 2019-01-17 | $24.69 | $24.69 | 1,502,800 | — | — |
| 2019-01-16 | $23.23 | $23.23 | 776,200 | — | — |
| 2019-01-15 | $23.35 | $23.35 | 1,806,500 | — | — |
| 2019-01-14 | $22.08 | $22.08 | 1,519,500 | — | — |
| 2019-01-11 | $22.70 | $22.70 | 669,700 | — | — |
| 2019-01-10 | $22.50 | $22.50 | 1,128,500 | — | — |
| 2019-01-09 | $20.65 | $20.65 | 1,418,100 | — | — |
| 2019-01-08 | $21.76 | $21.76 | 1,750,900 | — | — |
| 2019-01-07 | $21.27 | $21.27 | 6,130,100 | — | — |
| 2019-01-04 | $14.85 | $14.85 | 1,542,500 | — | — |
| 2019-01-03 | $13.91 | $13.91 | 1,120,700 | — | — |
| 2019-01-02 | $13.97 | $13.97 | 703,100 | — | — |