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
- 2008-03-20 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 | $24.64 | $24.64 | 513,700 | — | — |
| 2019-12-30 | $25.03 | $25.03 | 992,700 | — | — |
| 2019-12-27 | $25.13 | $25.13 | 406,000 | — | — |
| 2019-12-26 | $25.34 | $25.34 | 376,100 | — | — |
| 2019-12-24 | $25.35 | $25.35 | 181,600 | — | — |
| 2019-12-23 | $25.32 | $25.32 | 492,400 | — | — |
| 2019-12-20 | $24.76 | $24.76 | 2,388,600 | — | — |
| 2019-12-19 | $24.49 | $24.49 | 536,500 | — | — |
| 2019-12-18 | $24.14 | $24.14 | 371,300 | — | — |
| 2019-12-17 | $23.92 | $23.92 | 400,700 | — | — |
| 2019-12-16 | $24.14 | $24.14 | 547,500 | — | — |
| 2019-12-13 | $23.84 | $23.84 | 667,300 | — | — |
| 2019-12-12 | $23.75 | $23.75 | 580,600 | — | — |
| 2019-12-11 | $23.64 | $23.64 | 442,300 | — | — |
| 2019-12-10 | $23.53 | $23.53 | 676,000 | — | — |
| 2019-12-09 | $23.56 | $23.56 | 494,800 | — | — |
| 2019-12-06 | $23.61 | $23.61 | 502,400 | — | — |
| 2019-12-05 | $23.71 | $23.71 | 541,900 | — | — |
| 2019-12-04 | $23.88 | $23.88 | 716,900 | — | — |
| 2019-12-03 | $23.82 | $23.82 | 560,400 | — | — |
| 2019-12-02 | $23.32 | $23.32 | 610,200 | — | — |
| 2019-11-29 | $23.30 | $23.30 | 259,900 | — | — |
| 2019-11-27 | $23.47 | $23.47 | 549,400 | — | — |
| 2019-11-26 | $23.87 | $23.87 | 1,106,200 | — | — |
| 2019-11-25 | $24.29 | $24.29 | 1,026,500 | — | — |
| 2019-11-22 | $24.77 | $24.77 | 535,800 | — | — |
| 2019-11-21 | $25.21 | $25.21 | 720,000 | — | — |
| 2019-11-20 | $25.80 | $25.80 | 772,400 | — | — |
| 2019-11-19 | $26.05 | $26.05 | 1,191,200 | — | — |
| 2019-11-18 | $25.20 | $25.20 | 1,077,800 | — | — |
| 2019-11-15 | $24.33 | $24.33 | 541,700 | — | — |
| 2019-11-14 | $24.01 | $24.01 | 421,000 | — | — |
| 2019-11-13 | $24.14 | $24.14 | 606,200 | — | — |
| 2019-11-12 | $24.37 | $24.37 | 658,700 | — | — |
| 2019-11-11 | $24.61 | $24.61 | 330,700 | — | — |
| 2019-11-08 | $24.68 | $24.68 | 506,200 | — | — |
| 2019-11-07 | $24.55 | $24.55 | 512,000 | — | — |
| 2019-11-06 | $24.99 | $24.99 | 455,900 | — | — |
| 2019-11-05 | $25.22 | $25.22 | 622,700 | — | — |
| 2019-11-04 | $25.39 | $25.39 | 1,093,600 | — | — |
| 2019-11-01 | $24.67 | $24.67 | 853,700 | — | — |
| 2019-10-31 | $24.47 | $24.47 | 1,049,800 | — | — |
| 2019-10-30 | $25.17 | $25.17 | 909,100 | — | — |
| 2019-10-29 | $25.58 | $25.58 | 840,600 | — | — |
| 2019-10-28 | $25.07 | $25.07 | 770,700 | — | — |
| 2019-10-25 | $24.50 | $24.50 | 295,700 | — | — |
| 2019-10-24 | $24.31 | $24.31 | 450,300 | — | — |
| 2019-10-23 | $24.12 | $24.12 | 250,500 | — | — |
| 2019-10-22 | $24.02 | $24.02 | 453,600 | — | — |
| 2019-10-21 | $24.23 | $24.23 | 745,300 | — | — |
| 2019-10-18 | $24.26 | $24.26 | 656,200 | — | — |
| 2019-10-17 | $24.20 | $24.20 | 521,400 | — | — |
| 2019-10-16 | $23.78 | $23.78 | 402,900 | — | — |
| 2019-10-15 | $23.75 | $23.75 | 575,800 | — | — |
| 2019-10-14 | $22.92 | $22.92 | 476,100 | — | — |
| 2019-10-11 | $22.90 | $22.90 | 973,000 | — | — |
| 2019-10-10 | $22.41 | $22.41 | 1,063,000 | — | — |
| 2019-10-09 | $21.98 | $21.98 | 1,804,700 | — | — |
| 2019-10-08 | $20.46 | $20.46 | 924,200 | — | — |
| 2019-10-07 | $20.47 | $20.47 | 582,900 | — | — |
| 2019-10-04 | $20.53 | $20.53 | 991,900 | — | — |
| 2019-10-03 | $20.62 | $20.62 | 1,012,400 | — | — |
| 2019-10-02 | $20.69 | $20.69 | 1,116,000 | — | — |
| 2019-10-01 | $21.35 | $21.35 | 1,214,400 | — | — |
| 2019-09-30 | $21.28 | $21.28 | 838,400 | — | — |
| 2019-09-27 | $21.54 | $21.54 | 819,200 | — | — |
| 2019-09-26 | $22.10 | $22.10 | 1,225,100 | — | — |
| 2019-09-25 | $22.10 | $22.10 | 1,393,200 | — | — |
| 2019-09-24 | $21.43 | $21.43 | 1,710,100 | — | — |
| 2019-09-23 | $22.17 | $22.17 | 1,060,600 | — | — |
| 2019-09-20 | $22.21 | $22.21 | 1,629,400 | — | — |
| 2019-09-19 | $22.58 | $22.58 | 1,769,200 | — | — |
| 2019-09-18 | $23.16 | $23.16 | 1,876,200 | — | — |
| 2019-09-17 | $23.81 | $23.81 | 1,733,200 | — | — |
| 2019-09-16 | $25.22 | $25.22 | 1,343,800 | — | — |
| 2019-09-13 | $26.54 | $26.54 | 765,000 | — | — |
| 2019-09-12 | $26.82 | $26.82 | 693,900 | — | — |
| 2019-09-11 | $26.63 | $26.63 | 834,000 | — | — |
| 2019-09-10 | $25.04 | $25.04 | 509,700 | — | — |
| 2019-09-09 | $24.29 | $24.29 | 845,500 | — | — |
| 2019-09-06 | $24.93 | $24.93 | 379,600 | — | — |
| 2019-09-05 | $24.99 | $24.99 | 601,800 | — | — |
| 2019-09-04 | $23.99 | $23.99 | 451,900 | — | — |
| 2019-09-03 | $23.02 | $23.02 | 768,300 | — | — |
| 2019-08-30 | $24.18 | $24.18 | 809,600 | — | — |
| 2019-08-29 | $24.51 | $24.51 | 893,500 | — | — |
| 2019-08-28 | $23.78 | $23.78 | 436,200 | — | — |
| 2019-08-27 | $23.15 | $23.15 | 589,100 | — | — |
| 2019-08-26 | $23.71 | $23.71 | 671,600 | — | — |
| 2019-08-23 | $22.75 | $22.75 | 579,300 | — | — |
| 2019-08-22 | $23.50 | $23.50 | 321,800 | — | — |
| 2019-08-21 | $23.44 | $23.44 | 360,200 | — | — |
| 2019-08-20 | $23.11 | $23.11 | 637,800 | — | — |
| 2019-08-19 | $23.03 | $23.03 | 613,900 | — | — |
| 2019-08-16 | $22.33 | $22.33 | 418,700 | — | — |
| 2019-08-15 | $21.61 | $21.61 | 452,900 | — | — |
| 2019-08-14 | $21.52 | $21.52 | 896,000 | — | — |
| 2019-08-13 | $23.09 | $23.09 | 509,200 | — | — |
| 2019-08-12 | $22.33 | $22.33 | 448,600 | — | — |
| 2019-08-09 | $23.09 | $23.09 | 592,500 | — | — |
| 2019-08-08 | $23.46 | $23.46 | 547,000 | — | — |
| 2019-08-07 | $23.02 | $23.02 | 621,400 | — | — |
| 2019-08-06 | $22.68 | $22.68 | 648,400 | — | — |
| 2019-08-05 | $22.17 | $22.17 | 1,086,100 | — | — |
| 2019-08-02 | $24.14 | $24.14 | 510,000 | — | — |
| 2019-08-01 | $24.90 | $24.90 | 748,200 | — | — |
| 2019-07-31 | $25.44 | $25.44 | 981,400 | — | — |
| 2019-07-30 | $25.99 | $25.99 | 877,100 | — | — |
| 2019-07-29 | $26.84 | $26.84 | 986,900 | — | — |
| 2019-07-26 | $26.00 | $26.00 | 738,500 | — | — |
| 2019-07-25 | $25.33 | $25.33 | 767,600 | — | — |
| 2019-07-24 | $25.25 | $25.25 | 1,389,300 | — | — |
| 2019-07-23 | $26.16 | $26.16 | 1,492,300 | — | — |
| 2019-07-22 | $24.15 | $24.15 | 1,042,200 | — | — |
| 2019-07-19 | $23.72 | $23.72 | 676,600 | — | — |
| 2019-07-18 | $23.88 | $23.88 | 482,900 | — | — |
| 2019-07-17 | $23.95 | $23.95 | 430,800 | — | — |
| 2019-07-16 | $24.06 | $24.06 | 345,600 | — | — |
| 2019-07-15 | $24.11 | $24.11 | 415,500 | — | — |
| 2019-07-12 | $24.46 | $24.46 | 529,800 | — | — |
| 2019-07-11 | $24.42 | $24.42 | 416,100 | — | — |
| 2019-07-10 | $24.71 | $24.71 | 1,174,500 | — | — |
| 2019-07-09 | $24.58 | $24.58 | 513,400 | — | — |
| 2019-07-08 | $24.02 | $24.02 | 601,900 | — | — |
| 2019-07-05 | $24.19 | $24.19 | 404,700 | — | — |
| 2019-07-03 | $23.40 | $23.40 | 302,200 | — | — |
| 2019-07-02 | $23.82 | $23.82 | 807,700 | — | — |
| 2019-07-01 | $23.42 | $23.42 | 721,000 | — | — |
| 2019-06-28 | $23.26 | $23.26 | 1,527,200 | — | — |
| 2019-06-27 | $22.33 | $22.33 | 479,300 | — | — |
| 2019-06-26 | $21.42 | $21.42 | 1,445,600 | — | — |
| 2019-06-25 | $22.04 | $22.04 | 1,418,600 | — | — |
| 2019-06-24 | $23.29 | $23.29 | 535,300 | — | — |
| 2019-06-21 | $23.30 | $23.30 | 1,204,500 | — | — |
| 2019-06-20 | $23.61 | $23.61 | 942,700 | — | — |
| 2019-06-19 | $24.10 | $24.10 | 570,500 | — | — |
| 2019-06-18 | $23.78 | $23.78 | 736,500 | — | — |
| 2019-06-17 | $23.24 | $23.24 | 702,600 | — | — |
| 2019-06-14 | $22.95 | $22.95 | 634,600 | — | — |
| 2019-06-13 | $23.36 | $23.36 | 758,300 | — | — |
| 2019-06-12 | $22.84 | $22.84 | 801,700 | — | — |
| 2019-06-11 | $22.88 | $22.88 | 1,058,000 | — | — |
| 2019-06-10 | $22.54 | $22.54 | 835,600 | — | — |
| 2019-06-07 | $21.71 | $21.71 | 1,079,600 | — | — |
| 2019-06-06 | $21.33 | $21.33 | 1,014,100 | — | — |
| 2019-06-05 | $21.85 | $21.85 | 1,094,600 | — | — |
| 2019-06-04 | $21.17 | $21.17 | 851,800 | — | — |
| 2019-06-03 | $21.31 | $21.31 | 992,600 | — | — |
| 2019-05-31 | $21.43 | $21.43 | 1,705,200 | — | — |
| 2019-05-30 | $22.97 | $22.97 | 584,800 | — | — |
| 2019-05-29 | $22.99 | $22.99 | 857,300 | — | — |
| 2019-05-28 | $22.47 | $22.47 | 631,600 | — | — |
| 2019-05-24 | $22.62 | $22.62 | 562,600 | — | — |
| 2019-05-23 | $22.54 | $22.54 | 802,200 | — | — |
| 2019-05-22 | $23.29 | $23.29 | 513,000 | — | — |
| 2019-05-21 | $23.85 | $23.85 | 773,200 | — | — |
| 2019-05-20 | $23.22 | $23.22 | 863,500 | — | — |
| 2019-05-17 | $24.00 | $24.00 | 1,023,900 | — | — |
| 2019-05-16 | $24.54 | $24.54 | 858,400 | — | — |
| 2019-05-15 | $24.98 | $24.98 | 902,900 | — | — |
| 2019-05-14 | $24.87 | $24.87 | 1,273,900 | — | — |
| 2019-05-13 | $25.08 | $25.08 | 1,532,300 | — | — |
| 2019-05-10 | $27.19 | $27.19 | 660,500 | — | — |
| 2019-05-09 | $27.09 | $27.09 | 689,800 | — | — |
| 2019-05-08 | $27.05 | $27.05 | 904,600 | — | — |
| 2019-05-07 | $26.49 | $26.49 | 1,064,700 | — | — |
| 2019-05-06 | $27.41 | $27.41 | 1,013,900 | — | — |
| 2019-05-03 | $27.40 | $27.40 | 793,900 | — | — |
| 2019-05-02 | $26.40 | $26.40 | 1,149,400 | — | — |
| 2019-05-01 | $27.38 | $27.38 | 1,835,600 | — | — |
| 2019-04-30 | $27.46 | $27.46 | 1,209,400 | — | — |
| 2019-04-29 | $27.14 | $27.14 | 1,021,000 | — | — |
| 2019-04-26 | $27.22 | $27.22 | 1,245,400 | — | — |
| 2019-04-25 | $27.38 | $27.38 | 1,203,600 | — | — |
| 2019-04-24 | $26.51 | $26.51 | 2,204,500 | — | — |
| 2019-04-23 | $28.12 | $28.12 | 2,155,600 | — | — |
| 2019-04-22 | $26.60 | $26.60 | 1,383,500 | — | — |
| 2019-04-18 | $26.43 | $26.43 | 1,454,800 | — | — |
| 2019-04-17 | $26.18 | $26.18 | 1,401,000 | — | — |
| 2019-04-16 | $27.15 | $27.15 | 783,500 | — | — |
| 2019-04-15 | $27.30 | $27.30 | 709,100 | — | — |
| 2019-04-12 | $27.68 | $27.68 | 1,239,300 | — | — |
| 2019-04-11 | $27.84 | $27.84 | 764,200 | — | — |
| 2019-04-10 | $27.82 | $27.82 | 1,328,500 | — | — |
| 2019-04-09 | $26.84 | $26.84 | 1,110,500 | — | — |
| 2019-04-08 | $27.84 | $27.84 | 1,393,700 | — | — |
| 2019-04-05 | $27.70 | $27.70 | 1,041,100 | — | — |
| 2019-04-04 | $27.00 | $27.00 | 778,800 | — | — |
| 2019-04-03 | $26.66 | $26.66 | 766,700 | — | — |
| 2019-04-02 | $26.70 | $26.70 | 1,028,200 | — | — |
| 2019-04-01 | $27.03 | $27.03 | 913,100 | — | — |
| 2019-03-29 | $26.44 | $26.44 | 1,170,900 | — | — |
| 2019-03-28 | $26.48 | $26.48 | 745,500 | — | — |
| 2019-03-27 | $25.65 | $25.65 | 1,672,800 | — | — |
| 2019-03-26 | $27.19 | $27.19 | 1,221,200 | — | — |
| 2019-03-25 | $26.68 | $26.68 | 1,435,900 | — | — |
| 2019-03-22 | $26.40 | $26.40 | 1,582,200 | — | — |
| 2019-03-21 | $26.81 | $26.81 | 1,287,600 | — | — |
| 2019-03-20 | $27.04 | $27.04 | 1,133,700 | — | — |
| 2019-03-19 | $26.38 | $26.38 | 1,241,400 | — | — |
| 2019-03-18 | $26.10 | $26.10 | 2,020,500 | — | — |
| 2019-03-15 | $25.00 | $25.00 | 2,896,200 | — | — |
| 2019-03-14 | $23.57 | $23.57 | 868,500 | — | — |
| 2019-03-13 | $23.76 | $23.76 | 1,044,900 | — | — |
| 2019-03-12 | $23.20 | $23.20 | 807,500 | — | — |
| 2019-03-11 | $23.04 | $23.04 | 804,000 | — | — |
| 2019-03-08 | $22.59 | $22.59 | 638,300 | — | — |
| 2019-03-07 | $22.44 | $22.44 | 726,300 | — | — |
| 2019-03-06 | $22.33 | $22.33 | 1,037,200 | — | — |
| 2019-03-05 | $22.48 | $22.48 | 1,183,500 | — | — |
| 2019-03-04 | $22.90 | $22.90 | 1,272,000 | — | — |
| 2019-03-01 | $23.15 | $23.15 | 1,838,500 | — | — |
| 2019-02-28 | $21.29 | $21.29 | 2,147,200 | — | — |
| 2019-02-27 | $21.92 | $21.92 | 958,000 | — | — |
| 2019-02-26 | $21.26 | $21.26 | 832,600 | — | — |
| 2019-02-25 | $21.41 | $21.41 | 681,700 | — | — |
| 2019-02-22 | $21.59 | $21.59 | 710,700 | — | — |
| 2019-02-21 | $21.35 | $21.35 | 759,900 | — | — |
| 2019-02-20 | $22.13 | $22.13 | 620,400 | — | — |
| 2019-02-19 | $21.50 | $21.50 | 817,300 | — | — |
| 2019-02-15 | $21.16 | $21.16 | 550,700 | — | — |
| 2019-02-14 | $20.58 | $20.58 | 718,500 | — | — |
| 2019-02-13 | $20.90 | $20.90 | 840,000 | — | — |
| 2019-02-12 | $20.40 | $20.40 | 686,100 | — | — |
| 2019-02-11 | $19.65 | $19.65 | 370,800 | — | — |
| 2019-02-08 | $19.42 | $19.42 | 379,700 | — | — |
| 2019-02-07 | $19.05 | $19.05 | 567,700 | — | — |
| 2019-02-06 | $19.09 | $19.09 | 359,900 | — | — |
| 2019-02-05 | $18.88 | $18.88 | 411,900 | — | — |
| 2019-02-04 | $18.76 | $18.76 | 557,400 | — | — |
| 2019-02-01 | $19.42 | $19.42 | 651,000 | — | — |
| 2019-01-31 | $19.38 | $19.38 | 655,800 | — | — |
| 2019-01-30 | $19.22 | $19.22 | 665,200 | — | — |
| 2019-01-29 | $18.65 | $18.65 | 462,100 | — | — |
| 2019-01-28 | $18.44 | $18.44 | 740,200 | — | — |
| 2019-01-25 | $18.71 | $18.71 | 758,900 | — | — |
| 2019-01-24 | $18.58 | $18.58 | 852,000 | — | — |
| 2019-01-23 | $18.71 | $18.71 | 689,100 | — | — |
| 2019-01-22 | $18.80 | $18.80 | 848,700 | — | — |
| 2019-01-18 | $19.71 | $19.71 | 674,000 | — | — |
| 2019-01-17 | $19.57 | $19.57 | 1,369,500 | — | — |
| 2019-01-16 | $18.70 | $18.70 | 1,049,600 | — | — |
| 2019-01-15 | $19.37 | $19.37 | 803,300 | — | — |
| 2019-01-14 | $20.17 | $20.17 | 679,500 | — | — |
| 2019-01-11 | $21.16 | $21.16 | 1,167,000 | — | — |
| 2019-01-10 | $19.76 | $19.76 | 320,000 | — | — |
| 2019-01-09 | $19.77 | $19.77 | 871,500 | — | — |
| 2019-01-08 | $19.42 | $19.42 | 672,600 | — | — |
| 2019-01-07 | $19.06 | $19.06 | 563,000 | — | — |
| 2019-01-04 | $19.20 | $19.20 | 681,700 | — | — |
| 2019-01-03 | $18.12 | $18.12 | 908,400 | — | — |
| 2019-01-02 | $18.98 | $18.98 | 1,012,800 | — | — |