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
- 2016-11-16 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 | $29.76 | $29.76 | 292,700 | — | — |
| 2019-12-30 | $29.38 | $29.38 | 285,700 | — | — |
| 2019-12-27 | $28.96 | $28.96 | 145,200 | — | — |
| 2019-12-26 | $29.29 | $29.29 | 179,200 | — | — |
| 2019-12-24 | $29.24 | $29.24 | 58,600 | — | — |
| 2019-12-23 | $29.40 | $29.40 | 175,100 | — | — |
| 2019-12-20 | $29.06 | $29.06 | 420,700 | — | — |
| 2019-12-19 | $30.04 | $30.04 | 227,700 | — | — |
| 2019-12-18 | $28.40 | $28.40 | 174,200 | — | — |
| 2019-12-17 | $28.19 | $28.19 | 205,400 | — | — |
| 2019-12-16 | $28.13 | $28.13 | 383,300 | — | — |
| 2019-12-13 | $27.85 | $27.85 | 113,400 | — | — |
| 2019-12-12 | $27.56 | $27.56 | 203,700 | — | — |
| 2019-12-11 | $27.66 | $27.66 | 131,000 | — | — |
| 2019-12-10 | $27.74 | $27.74 | 238,600 | — | — |
| 2019-12-09 | $27.64 | $27.64 | 184,500 | — | — |
| 2019-12-06 | $27.73 | $27.73 | 359,500 | — | — |
| 2019-12-05 | $26.83 | $26.83 | 136,900 | — | — |
| 2019-12-04 | $26.36 | $26.36 | 275,600 | — | — |
| 2019-12-03 | $25.99 | $25.99 | 321,800 | — | — |
| 2019-12-02 | $26.24 | $26.24 | 167,100 | — | — |
| 2019-11-29 | $26.48 | $26.48 | 83,900 | — | — |
| 2019-11-27 | $26.44 | $26.44 | 132,700 | — | — |
| 2019-11-26 | $26.94 | $26.94 | 207,000 | — | — |
| 2019-11-25 | $27.60 | $27.60 | 200,500 | — | — |
| 2019-11-22 | $26.98 | $26.98 | 227,100 | — | — |
| 2019-11-21 | $27.03 | $27.03 | 216,300 | — | — |
| 2019-11-20 | $26.76 | $26.76 | 240,500 | — | — |
| 2019-11-19 | $26.05 | $26.05 | 140,000 | — | — |
| 2019-11-18 | $25.72 | $25.72 | 99,300 | — | — |
| 2019-11-15 | $26.13 | $26.13 | 173,200 | — | — |
| 2019-11-14 | $25.81 | $25.81 | 216,000 | — | — |
| 2019-11-13 | $25.13 | $25.13 | 126,000 | — | — |
| 2019-11-12 | $25.59 | $25.59 | 218,600 | — | — |
| 2019-11-11 | $25.10 | $25.10 | 258,100 | — | — |
| 2019-11-08 | $24.35 | $24.35 | 252,600 | — | — |
| 2019-11-07 | $23.40 | $23.40 | 345,500 | — | — |
| 2019-11-06 | $24.09 | $24.09 | 351,900 | — | — |
| 2019-11-05 | $25.29 | $25.29 | 312,000 | — | — |
| 2019-11-04 | $25.66 | $25.66 | 213,400 | — | — |
| 2019-11-01 | $25.29 | $25.29 | 378,500 | — | — |
| 2019-10-31 | $25.14 | $25.14 | 154,000 | — | — |
| 2019-10-30 | $25.98 | $25.98 | 183,300 | — | — |
| 2019-10-29 | $25.85 | $25.85 | 141,500 | — | — |
| 2019-10-28 | $26.21 | $26.21 | 142,400 | — | — |
| 2019-10-25 | $26.34 | $26.34 | 202,300 | — | — |
| 2019-10-24 | $26.18 | $26.18 | 409,500 | — | — |
| 2019-10-23 | $26.52 | $26.52 | 405,400 | — | — |
| 2019-10-22 | $24.78 | $24.78 | 291,100 | — | — |
| 2019-10-21 | $24.63 | $24.63 | 198,200 | — | — |
| 2019-10-18 | $25.36 | $25.36 | 198,200 | — | — |
| 2019-10-17 | $25.05 | $25.05 | 273,200 | — | — |
| 2019-10-16 | $25.12 | $25.12 | 217,900 | — | — |
| 2019-10-15 | $24.80 | $24.80 | 301,400 | — | — |
| 2019-10-14 | $25.88 | $25.88 | 424,400 | — | — |
| 2019-10-11 | $25.46 | $25.46 | 613,700 | — | — |
| 2019-10-10 | $24.42 | $24.42 | 543,700 | — | — |
| 2019-10-09 | $23.99 | $23.99 | 461,300 | — | — |
| 2019-10-08 | $24.22 | $24.22 | 543,600 | — | — |
| 2019-10-07 | $23.83 | $23.83 | 913,000 | — | — |
| 2019-10-04 | $20.75 | $20.75 | 437,600 | — | — |
| 2019-10-03 | $19.70 | $19.70 | 191,000 | — | — |
| 2019-10-02 | $19.72 | $19.72 | 222,700 | — | — |
| 2019-10-01 | $19.79 | $19.79 | 319,600 | — | — |
| 2019-09-30 | $19.26 | $19.26 | 364,800 | — | — |
| 2019-09-27 | $19.14 | $19.14 | 241,100 | — | — |
| 2019-09-26 | $19.14 | $19.14 | 265,300 | — | — |
| 2019-09-25 | $18.67 | $18.67 | 176,000 | — | — |
| 2019-09-24 | $17.93 | $17.93 | 276,300 | — | — |
| 2019-09-23 | $18.37 | $18.37 | 116,300 | — | — |
| 2019-09-20 | $18.27 | $18.27 | 328,100 | — | — |
| 2019-09-19 | $18.38 | $18.38 | 126,600 | — | — |
| 2019-09-18 | $18.37 | $18.37 | 123,000 | — | — |
| 2019-09-17 | $18.66 | $18.66 | 157,800 | — | — |
| 2019-09-16 | $18.98 | $18.98 | 403,800 | — | — |
| 2019-09-13 | $19.01 | $19.01 | 273,100 | — | — |
| 2019-09-12 | $19.00 | $19.00 | 181,900 | — | — |
| 2019-09-11 | $18.89 | $18.89 | 158,300 | — | — |
| 2019-09-10 | $18.89 | $18.89 | 206,500 | — | — |
| 2019-09-09 | $18.32 | $18.32 | 123,300 | — | — |
| 2019-09-06 | $17.95 | $17.95 | 53,600 | — | — |
| 2019-09-05 | $17.93 | $17.93 | 136,900 | — | — |
| 2019-09-04 | $17.70 | $17.70 | 106,400 | — | — |
| 2019-09-03 | $17.30 | $17.30 | 144,600 | — | — |
| 2019-08-30 | $17.22 | $17.22 | 86,100 | — | — |
| 2019-08-29 | $17.22 | $17.22 | 78,900 | — | — |
| 2019-08-28 | $17.06 | $17.06 | 78,600 | — | — |
| 2019-08-27 | $16.96 | $16.96 | 261,000 | — | — |
| 2019-08-26 | $16.84 | $16.84 | 89,000 | — | — |
| 2019-08-23 | $16.62 | $16.62 | 112,900 | — | — |
| 2019-08-22 | $17.07 | $17.07 | 135,900 | — | — |
| 2019-08-21 | $16.91 | $16.91 | 57,000 | — | — |
| 2019-08-20 | $16.59 | $16.59 | 80,400 | — | — |
| 2019-08-19 | $16.58 | $16.58 | 105,100 | — | — |
| 2019-08-16 | $16.03 | $16.03 | 126,000 | — | — |
| 2019-08-15 | $15.94 | $15.94 | 157,100 | — | — |
| 2019-08-14 | $16.00 | $16.00 | 216,700 | — | — |
| 2019-08-13 | $16.21 | $16.21 | 125,500 | — | — |
| 2019-08-12 | $15.77 | $15.77 | 183,600 | — | — |
| 2019-08-09 | $15.88 | $15.88 | 202,700 | — | — |
| 2019-08-08 | $15.94 | $15.94 | 409,600 | — | — |
| 2019-08-07 | $15.61 | $15.61 | 150,200 | — | — |
| 2019-08-06 | $15.76 | $15.76 | 177,200 | — | — |
| 2019-08-05 | $15.34 | $15.34 | 177,500 | — | — |
| 2019-08-02 | $15.99 | $15.99 | 159,700 | — | — |
| 2019-08-01 | $16.47 | $16.47 | 194,400 | — | — |
| 2019-07-31 | $17.01 | $17.01 | 189,900 | — | — |
| 2019-07-30 | $16.97 | $16.97 | 113,200 | — | — |
| 2019-07-29 | $16.92 | $16.92 | 130,500 | — | — |
| 2019-07-26 | $17.40 | $17.40 | 110,700 | — | — |
| 2019-07-25 | $17.32 | $17.32 | 112,300 | — | — |
| 2019-07-24 | $17.89 | $17.89 | 115,800 | — | — |
| 2019-07-23 | $17.54 | $17.54 | 139,300 | — | — |
| 2019-07-22 | $17.33 | $17.33 | 167,200 | — | — |
| 2019-07-19 | $17.58 | $17.58 | 187,700 | — | — |
| 2019-07-18 | $17.64 | $17.64 | 188,700 | — | — |
| 2019-07-17 | $17.77 | $17.77 | 127,100 | — | — |
| 2019-07-16 | $18.90 | $18.90 | 91,200 | — | — |
| 2019-07-15 | $18.76 | $18.76 | 146,000 | — | — |
| 2019-07-12 | $19.46 | $19.46 | 256,800 | — | — |
| 2019-07-11 | $19.20 | $19.20 | 196,400 | — | — |
| 2019-07-10 | $19.11 | $19.11 | 268,100 | — | — |
| 2019-07-09 | $19.00 | $19.00 | 88,900 | — | — |
| 2019-07-08 | $18.98 | $18.98 | 108,600 | — | — |
| 2019-07-05 | $19.04 | $19.04 | 83,600 | — | — |
| 2019-07-03 | $18.58 | $18.58 | 51,100 | — | — |
| 2019-07-02 | $19.00 | $19.00 | 154,200 | — | — |
| 2019-07-01 | $19.37 | $19.37 | 247,600 | — | — |
| 2019-06-28 | $19.00 | $19.00 | 766,300 | — | — |
| 2019-06-27 | $19.00 | $19.00 | 125,300 | — | — |
| 2019-06-26 | $18.65 | $18.65 | 91,000 | — | — |
| 2019-06-25 | $18.16 | $18.16 | 74,800 | — | — |
| 2019-06-24 | $17.81 | $17.81 | 120,500 | — | — |
| 2019-06-21 | $18.12 | $18.12 | 184,500 | — | — |
| 2019-06-20 | $18.48 | $18.48 | 178,100 | — | — |
| 2019-06-19 | $17.88 | $17.88 | 167,200 | — | — |
| 2019-06-18 | $17.75 | $17.75 | 199,100 | — | — |
| 2019-06-17 | $17.66 | $17.66 | 89,200 | — | — |
| 2019-06-14 | $17.28 | $17.28 | 126,500 | — | — |
| 2019-06-13 | $17.36 | $17.36 | 262,400 | — | — |
| 2019-06-12 | $17.22 | $17.22 | 172,800 | — | — |
| 2019-06-11 | $18.17 | $18.17 | 137,500 | — | — |
| 2019-06-10 | $17.80 | $17.80 | 209,000 | — | — |
| 2019-06-07 | $18.31 | $18.31 | 102,400 | — | — |
| 2019-06-06 | $18.00 | $18.00 | 110,000 | — | — |
| 2019-06-05 | $18.10 | $18.10 | 149,800 | — | — |
| 2019-06-04 | $18.30 | $18.30 | 155,900 | — | — |
| 2019-06-03 | $17.82 | $17.82 | 104,300 | — | — |
| 2019-05-31 | $17.80 | $17.80 | 144,800 | — | — |
| 2019-05-30 | $17.64 | $17.64 | 135,400 | — | — |
| 2019-05-29 | $18.16 | $18.16 | 179,100 | — | — |
| 2019-05-28 | $18.24 | $18.24 | 105,400 | — | — |
| 2019-05-24 | $18.59 | $18.59 | 81,800 | — | — |
| 2019-05-23 | $18.98 | $18.98 | 147,500 | — | — |
| 2019-05-22 | $19.60 | $19.60 | 103,100 | — | — |
| 2019-05-21 | $19.68 | $19.68 | 121,400 | — | — |
| 2019-05-20 | $19.80 | $19.80 | 122,200 | — | — |
| 2019-05-17 | $19.43 | $19.43 | 104,800 | — | — |
| 2019-05-16 | $20.20 | $20.20 | 599,900 | — | — |
| 2019-05-15 | $20.15 | $20.15 | 420,800 | — | — |
| 2019-05-14 | $20.14 | $20.14 | 100,400 | — | — |
| 2019-05-13 | $19.73 | $19.73 | 160,000 | — | — |
| 2019-05-10 | $20.04 | $20.04 | 219,400 | — | — |
| 2019-05-09 | $19.43 | $19.43 | 208,200 | — | — |
| 2019-05-08 | $18.71 | $18.71 | 116,600 | — | — |
| 2019-05-07 | $18.36 | $18.36 | 201,500 | — | — |
| 2019-05-06 | $18.36 | $18.36 | 144,300 | — | — |
| 2019-05-03 | $18.39 | $18.39 | 158,600 | — | — |
| 2019-05-02 | $17.87 | $17.87 | 369,000 | — | — |
| 2019-05-01 | $17.90 | $17.90 | 191,400 | — | — |
| 2019-04-30 | $17.82 | $17.82 | 195,200 | — | — |
| 2019-04-29 | $18.10 | $18.10 | 141,800 | — | — |
| 2019-04-26 | $18.12 | $18.12 | 174,400 | — | — |
| 2019-04-25 | $18.42 | $18.42 | 219,200 | — | — |
| 2019-04-24 | $19.40 | $19.40 | 197,500 | — | — |
| 2019-04-23 | $18.89 | $18.89 | 176,100 | — | — |
| 2019-04-22 | $19.48 | $19.48 | 277,000 | — | — |
| 2019-04-18 | $19.25 | $19.25 | 169,800 | — | — |
| 2019-04-17 | $19.84 | $19.84 | 106,700 | — | — |
| 2019-04-16 | $19.50 | $19.50 | 127,800 | — | — |
| 2019-04-15 | $19.84 | $19.84 | 149,400 | — | — |
| 2019-04-12 | $19.89 | $19.89 | 309,700 | — | — |
| 2019-04-11 | $19.19 | $19.19 | 364,200 | — | — |
| 2019-04-10 | $18.74 | $18.74 | 450,600 | — | — |
| 2019-04-09 | $18.14 | $18.14 | 299,800 | — | — |
| 2019-04-08 | $17.55 | $17.55 | 400,000 | — | — |
| 2019-04-05 | $17.21 | $17.21 | 228,500 | — | — |
| 2019-04-04 | $17.04 | $17.04 | 67,500 | — | — |
| 2019-04-03 | $17.12 | $17.12 | 248,200 | — | — |
| 2019-04-02 | $17.15 | $17.15 | 147,200 | — | — |
| 2019-04-01 | $17.29 | $17.29 | 72,500 | — | — |
| 2019-03-29 | $17.14 | $17.14 | 74,000 | — | — |
| 2019-03-28 | $17.36 | $17.36 | 70,100 | — | — |
| 2019-03-27 | $17.75 | $17.75 | 94,600 | — | — |
| 2019-03-26 | $18.00 | $18.00 | 116,600 | — | — |
| 2019-03-25 | $18.15 | $18.15 | 205,200 | — | — |
| 2019-03-22 | $17.58 | $17.58 | 244,100 | — | — |
| 2019-03-21 | $18.30 | $18.30 | 188,900 | — | — |
| 2019-03-20 | $18.48 | $18.48 | 414,500 | — | — |
| 2019-03-19 | $18.48 | $18.48 | 191,400 | — | — |
| 2019-03-18 | $18.90 | $18.90 | 282,000 | — | — |
| 2019-03-15 | $18.59 | $18.59 | 456,300 | — | — |
| 2019-03-14 | $18.37 | $18.37 | 156,400 | — | — |
| 2019-03-13 | $18.65 | $18.65 | 496,400 | — | — |
| 2019-03-12 | $18.90 | $18.90 | 469,300 | — | — |
| 2019-03-11 | $17.35 | $17.35 | 445,700 | — | — |
| 2019-03-08 | $16.78 | $16.78 | 179,800 | — | — |
| 2019-03-07 | $16.78 | $16.78 | 62,200 | — | — |
| 2019-03-06 | $16.92 | $16.92 | 89,300 | — | — |
| 2019-03-05 | $17.44 | $17.44 | 117,200 | — | — |
| 2019-03-04 | $17.08 | $17.08 | 136,800 | — | — |
| 2019-03-01 | $16.66 | $16.66 | 68,100 | — | — |
| 2019-02-28 | $16.64 | $16.64 | 95,200 | — | — |
| 2019-02-27 | $16.97 | $16.97 | 102,800 | — | — |
| 2019-02-26 | $17.22 | $17.22 | 94,400 | — | — |
| 2019-02-25 | $17.49 | $17.49 | 74,100 | — | — |
| 2019-02-22 | $18.11 | $18.11 | 118,800 | — | — |
| 2019-02-21 | $17.33 | $17.33 | 107,900 | — | — |
| 2019-02-20 | $17.26 | $17.26 | 118,100 | — | — |
| 2019-02-19 | $18.26 | $18.26 | 242,600 | — | — |
| 2019-02-15 | $17.71 | $17.71 | 93,200 | — | — |
| 2019-02-14 | $17.12 | $17.12 | 93,300 | — | — |
| 2019-02-13 | $17.13 | $17.13 | 70,100 | — | — |
| 2019-02-12 | $17.51 | $17.51 | 122,700 | — | — |
| 2019-02-11 | $16.47 | $16.47 | 107,400 | — | — |
| 2019-02-08 | $16.43 | $16.43 | 75,200 | — | — |
| 2019-02-07 | $16.52 | $16.52 | 56,000 | — | — |
| 2019-02-06 | $17.12 | $17.12 | 48,400 | — | — |
| 2019-02-05 | $17.47 | $17.47 | 59,900 | — | — |
| 2019-02-04 | $18.16 | $18.16 | 86,000 | — | — |
| 2019-02-01 | $18.00 | $18.00 | 52,100 | — | — |
| 2019-01-31 | $18.12 | $18.12 | 70,000 | — | — |
| 2019-01-30 | $17.89 | $17.89 | 48,600 | — | — |
| 2019-01-29 | $17.43 | $17.43 | 50,300 | — | — |
| 2019-01-28 | $17.43 | $17.43 | 57,000 | — | — |
| 2019-01-25 | $17.44 | $17.44 | 54,200 | — | — |
| 2019-01-24 | $17.01 | $17.01 | 92,700 | — | — |
| 2019-01-23 | $16.98 | $16.98 | 70,600 | — | — |
| 2019-01-22 | $17.67 | $17.67 | 81,600 | — | — |
| 2019-01-18 | $18.47 | $18.47 | 76,100 | — | — |
| 2019-01-17 | $17.96 | $17.96 | 58,200 | — | — |
| 2019-01-16 | $17.84 | $17.84 | 39,500 | — | — |
| 2019-01-15 | $17.52 | $17.52 | 30,500 | — | — |
| 2019-01-14 | $17.48 | $17.48 | 80,000 | — | — |
| 2019-01-11 | $17.53 | $17.53 | 102,500 | — | — |
| 2019-01-10 | $17.50 | $17.50 | 129,800 | — | — |
| 2019-01-09 | $18.42 | $18.42 | 95,400 | — | — |
| 2019-01-08 | $18.97 | $18.97 | 87,000 | — | — |
| 2019-01-07 | $19.11 | $19.11 | 94,400 | — | — |
| 2019-01-04 | $18.76 | $18.76 | 86,100 | — | — |
| 2019-01-03 | $17.79 | $17.79 | 81,500 | — | — |
| 2019-01-02 | $17.70 | $17.70 | 116,300 | — | — |