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
- 2014-07-16 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 | $23.38 | $23.38 | 98,000 | — | — |
| 2019-12-30 | $24.22 | $24.22 | 34,100 | — | — |
| 2019-12-27 | $24.61 | $24.61 | 63,300 | — | — |
| 2019-12-26 | $24.40 | $24.40 | 45,500 | — | — |
| 2019-12-24 | $24.83 | $24.83 | 70,500 | — | — |
| 2019-12-23 | $24.93 | $24.93 | 73,300 | — | — |
| 2019-12-20 | $25.34 | $25.34 | 86,300 | — | — |
| 2019-12-19 | $25.51 | $25.51 | 50,300 | — | — |
| 2019-12-18 | $25.92 | $25.92 | 117,100 | — | — |
| 2019-12-17 | $25.05 | $25.05 | 54,400 | — | — |
| 2019-12-16 | $25.13 | $25.13 | 66,700 | — | — |
| 2019-12-13 | $25.67 | $25.67 | 48,200 | — | — |
| 2019-12-12 | $25.76 | $25.76 | 129,900 | — | — |
| 2019-12-11 | $23.91 | $23.91 | 105,700 | — | — |
| 2019-12-10 | $22.91 | $22.91 | 152,600 | — | — |
| 2019-12-09 | $22.42 | $22.42 | 81,200 | — | — |
| 2019-12-06 | $22.88 | $22.88 | 68,000 | — | — |
| 2019-12-05 | $22.59 | $22.59 | 52,500 | — | — |
| 2019-12-04 | $22.28 | $22.28 | 41,200 | — | — |
| 2019-12-03 | $22.49 | $22.49 | 60,900 | — | — |
| 2019-12-02 | $22.05 | $22.05 | 62,700 | — | — |
| 2019-11-29 | $21.98 | $21.98 | 23,000 | — | — |
| 2019-11-27 | $22.38 | $22.38 | 81,500 | — | — |
| 2019-11-26 | $22.51 | $22.51 | 54,900 | — | — |
| 2019-11-25 | $22.96 | $22.96 | 42,900 | — | — |
| 2019-11-22 | $22.82 | $22.82 | 36,300 | — | — |
| 2019-11-21 | $23.21 | $23.21 | 67,700 | — | — |
| 2019-11-20 | $23.43 | $23.43 | 100,400 | — | — |
| 2019-11-19 | $23.40 | $23.40 | 51,400 | — | — |
| 2019-11-18 | $23.11 | $23.11 | 40,400 | — | — |
| 2019-11-15 | $23.11 | $23.11 | 42,500 | — | — |
| 2019-11-14 | $23.11 | $23.11 | 35,300 | — | — |
| 2019-11-13 | $23.49 | $23.49 | 49,100 | — | — |
| 2019-11-12 | $23.91 | $23.91 | 69,500 | — | — |
| 2019-11-11 | $23.52 | $23.52 | 63,400 | — | — |
| 2019-11-08 | $23.26 | $23.26 | 29,100 | — | — |
| 2019-11-07 | $22.88 | $22.88 | 54,000 | — | — |
| 2019-11-06 | $22.82 | $22.82 | 47,400 | — | — |
| 2019-11-05 | $23.99 | $23.99 | 27,600 | — | — |
| 2019-11-04 | $24.39 | $24.39 | 59,200 | — | — |
| 2019-11-01 | $23.78 | $23.78 | 99,500 | — | — |
| 2019-10-31 | $25.25 | $25.25 | 128,700 | — | — |
| 2019-10-30 | $25.30 | $25.30 | 161,100 | — | — |
| 2019-10-29 | $23.94 | $23.94 | 73,200 | — | — |
| 2019-10-28 | $23.88 | $23.88 | 56,200 | — | — |
| 2019-10-25 | $23.97 | $23.97 | 122,600 | — | — |
| 2019-10-24 | $23.60 | $23.60 | 74,800 | — | — |
| 2019-10-23 | $24.03 | $24.03 | 80,800 | — | — |
| 2019-10-22 | $23.63 | $23.63 | 76,400 | — | — |
| 2019-10-21 | $23.44 | $23.44 | 60,300 | — | — |
| 2019-10-18 | $23.08 | $23.08 | 48,800 | — | — |
| 2019-10-17 | $22.96 | $22.96 | 42,300 | — | — |
| 2019-10-16 | $22.68 | $22.68 | 62,700 | — | — |
| 2019-10-15 | $21.77 | $21.77 | 65,200 | — | — |
| 2019-10-14 | $21.75 | $21.75 | 52,900 | — | — |
| 2019-10-11 | $21.68 | $21.68 | 63,300 | — | — |
| 2019-10-10 | $21.40 | $21.40 | 70,900 | — | — |
| 2019-10-09 | $21.77 | $21.77 | 62,800 | — | — |
| 2019-10-08 | $22.01 | $22.01 | 56,900 | — | — |
| 2019-10-07 | $22.36 | $22.36 | 106,300 | — | — |
| 2019-10-04 | $22.26 | $22.26 | 45,200 | — | — |
| 2019-10-03 | $21.84 | $21.84 | 62,300 | — | — |
| 2019-10-02 | $21.38 | $21.38 | 50,500 | — | — |
| 2019-10-01 | $21.11 | $21.11 | 62,700 | — | — |
| 2019-09-30 | $21.02 | $21.02 | 102,400 | — | — |
| 2019-09-27 | $21.42 | $21.42 | 94,300 | — | — |
| 2019-09-26 | $22.10 | $22.10 | 42,800 | — | — |
| 2019-09-25 | $22.42 | $22.42 | 102,300 | — | — |
| 2019-09-24 | $23.46 | $23.46 | 121,000 | — | — |
| 2019-09-23 | $22.31 | $22.31 | 77,500 | — | — |
| 2019-09-20 | $22.44 | $22.44 | 55,500 | — | — |
| 2019-09-19 | $22.47 | $22.47 | 36,700 | — | — |
| 2019-09-18 | $21.93 | $21.93 | 32,100 | — | — |
| 2019-09-17 | $22.31 | $22.31 | 41,300 | — | — |
| 2019-09-16 | $23.09 | $23.09 | 82,200 | — | — |
| 2019-09-13 | $23.04 | $23.04 | 110,000 | — | — |
| 2019-09-12 | $20.31 | $20.31 | 48,700 | — | — |
| 2019-09-11 | $20.45 | $20.45 | 74,100 | — | — |
| 2019-09-10 | $20.85 | $20.85 | 87,500 | — | — |
| 2019-09-09 | $19.01 | $19.01 | 48,800 | — | — |
| 2019-09-06 | $18.53 | $18.53 | 46,800 | — | — |
| 2019-09-05 | $18.42 | $18.42 | 48,300 | — | — |
| 2019-09-04 | $18.82 | $18.82 | 32,400 | — | — |
| 2019-09-03 | $18.71 | $18.71 | 38,300 | — | — |
| 2019-08-30 | $19.18 | $19.18 | 62,000 | — | — |
| 2019-08-29 | $19.37 | $19.37 | 30,900 | — | — |
| 2019-08-28 | $19.31 | $19.31 | 43,700 | — | — |
| 2019-08-27 | $19.50 | $19.50 | 60,700 | — | — |
| 2019-08-26 | $19.51 | $19.51 | 47,400 | — | — |
| 2019-08-23 | $19.14 | $19.14 | 40,800 | — | — |
| 2019-08-22 | $19.98 | $19.98 | 50,800 | — | — |
| 2019-08-21 | $20.71 | $20.71 | 28,900 | — | — |
| 2019-08-20 | $20.63 | $20.63 | 58,100 | — | — |
| 2019-08-19 | $20.99 | $20.99 | 54,400 | — | — |
| 2019-08-16 | $21.13 | $21.13 | 49,500 | — | — |
| 2019-08-15 | $21.00 | $21.00 | 25,800 | — | — |
| 2019-08-14 | $20.98 | $20.98 | 53,900 | — | — |
| 2019-08-13 | $21.70 | $21.70 | 63,800 | — | — |
| 2019-08-12 | $21.66 | $21.66 | 69,600 | — | — |
| 2019-08-09 | $21.47 | $21.47 | 51,700 | — | — |
| 2019-08-08 | $22.00 | $22.00 | 51,600 | — | — |
| 2019-08-07 | $20.98 | $20.98 | 40,100 | — | — |
| 2019-08-06 | $21.53 | $21.53 | 77,700 | — | — |
| 2019-08-05 | $22.69 | $22.69 | 90,600 | — | — |
| 2019-08-02 | $22.34 | $22.34 | 98,400 | — | — |
| 2019-08-01 | $22.96 | $22.96 | 113,500 | — | — |
| 2019-07-31 | $23.88 | $23.88 | 147,700 | — | — |
| 2019-07-30 | $24.10 | $24.10 | 401,800 | — | — |
| 2019-07-29 | $18.08 | $18.08 | 181,400 | — | — |
| 2019-07-26 | $18.29 | $18.29 | 42,400 | — | — |
| 2019-07-25 | $18.54 | $18.54 | 62,700 | — | — |
| 2019-07-24 | $19.25 | $19.25 | 39,800 | — | — |
| 2019-07-23 | $19.14 | $19.14 | 74,600 | — | — |
| 2019-07-22 | $18.39 | $18.39 | 131,500 | — | — |
| 2019-07-19 | $18.28 | $18.28 | 77,700 | — | — |
| 2019-07-18 | $18.39 | $18.39 | 72,800 | — | — |
| 2019-07-17 | $18.42 | $18.42 | 112,600 | — | — |
| 2019-07-16 | $18.11 | $18.11 | 217,700 | — | — |
| 2019-07-15 | $18.16 | $18.16 | 449,200 | — | — |
| 2019-07-12 | $18.06 | $18.06 | 88,000 | — | — |
| 2019-07-11 | $18.24 | $18.24 | 69,200 | — | — |
| 2019-07-10 | $19.18 | $19.18 | 58,500 | — | — |
| 2019-07-09 | $19.56 | $19.56 | 47,200 | — | — |
| 2019-07-08 | $19.45 | $19.45 | 57,200 | — | — |
| 2019-07-05 | $19.60 | $19.60 | 51,900 | — | — |
| 2019-07-03 | $19.35 | $19.35 | 60,300 | — | — |
| 2019-07-02 | $19.75 | $19.75 | 47,100 | — | — |
| 2019-07-01 | $20.17 | $20.17 | 96,700 | — | — |
| 2019-06-28 | $20.45 | $20.45 | 130,300 | — | — |
| 2019-06-27 | $20.10 | $20.10 | 54,700 | — | — |
| 2019-06-26 | $19.71 | $19.71 | 61,100 | — | — |
| 2019-06-25 | $20.46 | $20.46 | 28,700 | — | — |
| 2019-06-24 | $21.28 | $21.28 | 66,100 | — | — |
| 2019-06-21 | $21.18 | $21.18 | 60,900 | — | — |
| 2019-06-20 | $21.80 | $21.80 | 57,400 | — | — |
| 2019-06-19 | $21.56 | $21.56 | 74,100 | — | — |
| 2019-06-18 | $20.94 | $20.94 | 87,400 | — | — |
| 2019-06-17 | $20.28 | $20.28 | 93,700 | — | — |
| 2019-06-14 | $20.01 | $20.01 | 45,800 | — | — |
| 2019-06-13 | $20.67 | $20.67 | 23,500 | — | — |
| 2019-06-12 | $20.98 | $20.98 | 27,300 | — | — |
| 2019-06-11 | $20.94 | $20.94 | 56,900 | — | — |
| 2019-06-10 | $20.63 | $20.63 | 51,200 | — | — |
| 2019-06-07 | $20.11 | $20.11 | 65,600 | — | — |
| 2019-06-06 | $19.60 | $19.60 | 43,000 | — | — |
| 2019-06-05 | $19.70 | $19.70 | 50,400 | — | — |
| 2019-06-04 | $20.27 | $20.27 | 59,300 | — | — |
| 2019-06-03 | $20.06 | $20.06 | 59,400 | — | — |
| 2019-05-31 | $20.87 | $20.87 | 42,400 | — | — |
| 2019-05-30 | $21.72 | $21.72 | 36,900 | — | — |
| 2019-05-29 | $21.18 | $21.18 | 48,000 | — | — |
| 2019-05-28 | $21.48 | $21.48 | 35,900 | — | — |
| 2019-05-24 | $21.79 | $21.79 | 44,800 | — | — |
| 2019-05-23 | $21.37 | $21.37 | 36,600 | — | — |
| 2019-05-22 | $22.36 | $22.36 | 51,900 | — | — |
| 2019-05-21 | $21.99 | $21.99 | 51,600 | — | — |
| 2019-05-20 | $21.10 | $21.10 | 89,300 | — | — |
| 2019-05-17 | $22.51 | $22.51 | 75,500 | — | — |
| 2019-05-16 | $21.69 | $21.69 | 47,900 | — | — |
| 2019-05-15 | $23.07 | $23.07 | 24,600 | — | — |
| 2019-05-14 | $23.04 | $23.04 | 72,700 | — | — |
| 2019-05-13 | $23.02 | $23.02 | 44,500 | — | — |
| 2019-05-10 | $23.12 | $23.12 | 61,500 | — | — |
| 2019-05-09 | $23.45 | $23.45 | 44,300 | — | — |
| 2019-05-08 | $23.68 | $23.68 | 118,400 | — | — |
| 2019-05-07 | $23.47 | $23.47 | 88,100 | — | — |
| 2019-05-06 | $25.00 | $25.00 | 73,100 | — | — |
| 2019-05-03 | $24.70 | $24.70 | 48,100 | — | — |
| 2019-05-02 | $24.50 | $24.50 | 61,200 | — | — |
| 2019-05-01 | $23.27 | $23.27 | 206,900 | — | — |
| 2019-04-30 | $25.01 | $25.01 | 287,900 | — | — |
| 2019-04-29 | $29.08 | $29.08 | 68,400 | — | — |
| 2019-04-26 | $29.31 | $29.31 | 64,000 | — | — |
| 2019-04-25 | $28.91 | $28.91 | 65,200 | — | — |
| 2019-04-24 | $28.02 | $28.02 | 37,500 | — | — |
| 2019-04-23 | $27.35 | $27.35 | 32,300 | — | — |
| 2019-04-22 | $26.71 | $26.71 | 30,200 | — | — |
| 2019-04-18 | $26.09 | $26.09 | 37,000 | — | — |
| 2019-04-17 | $26.16 | $26.16 | 56,800 | — | — |
| 2019-04-16 | $27.73 | $27.73 | 37,000 | — | — |
| 2019-04-15 | $27.68 | $27.68 | 26,100 | — | — |
| 2019-04-12 | $27.81 | $27.81 | 27,600 | — | — |
| 2019-04-11 | $27.65 | $27.65 | 31,900 | — | — |
| 2019-04-10 | $27.36 | $27.36 | 18,300 | — | — |
| 2019-04-09 | $26.96 | $26.96 | 34,000 | — | — |
| 2019-04-08 | $26.51 | $26.51 | 21,700 | — | — |
| 2019-04-05 | $26.68 | $26.68 | 40,000 | — | — |
| 2019-04-04 | $26.89 | $26.89 | 36,200 | — | — |
| 2019-04-03 | $27.28 | $27.28 | 26,600 | — | — |
| 2019-04-02 | $27.93 | $27.93 | 40,100 | — | — |
| 2019-04-01 | $27.72 | $27.72 | 52,300 | — | — |
| 2019-03-29 | $28.09 | $28.09 | 52,200 | — | — |
| 2019-03-28 | $28.43 | $28.43 | 47,500 | — | — |
| 2019-03-27 | $28.18 | $28.18 | 55,700 | — | — |
| 2019-03-26 | $28.00 | $28.00 | 70,800 | — | — |
| 2019-03-25 | $28.13 | $28.13 | 84,600 | — | — |
| 2019-03-22 | $27.60 | $27.60 | 68,000 | — | — |
| 2019-03-21 | $27.74 | $27.74 | 84,800 | — | — |
| 2019-03-20 | $26.25 | $26.25 | 54,800 | — | — |
| 2019-03-19 | $25.59 | $25.59 | 135,000 | — | — |
| 2019-03-18 | $25.55 | $25.55 | 60,700 | — | — |
| 2019-03-15 | $26.29 | $26.29 | 54,600 | — | — |
| 2019-03-14 | $25.56 | $25.56 | 53,400 | — | — |
| 2019-03-13 | $24.42 | $24.42 | 118,200 | — | — |
| 2019-03-12 | $24.27 | $24.27 | 37,400 | — | — |
| 2019-03-11 | $25.00 | $25.00 | 72,800 | — | — |
| 2019-03-08 | $24.38 | $24.38 | 35,700 | — | — |
| 2019-03-07 | $24.28 | $24.28 | 54,400 | — | — |
| 2019-03-06 | $24.35 | $24.35 | 61,000 | — | — |
| 2019-03-05 | $25.06 | $25.06 | 36,500 | — | — |
| 2019-03-04 | $25.91 | $25.91 | 39,500 | — | — |
| 2019-03-01 | $25.75 | $25.75 | 42,600 | — | — |
| 2019-02-28 | $25.00 | $25.00 | 29,300 | — | — |
| 2019-02-27 | $25.36 | $25.36 | 52,500 | — | — |
| 2019-02-26 | $25.67 | $25.67 | 30,000 | — | — |
| 2019-02-25 | $26.21 | $26.21 | 41,600 | — | — |
| 2019-02-22 | $26.08 | $26.08 | 52,100 | — | — |
| 2019-02-21 | $26.73 | $26.73 | 27,000 | — | — |
| 2019-02-20 | $26.72 | $26.72 | 46,300 | — | — |
| 2019-02-19 | $25.95 | $25.95 | 114,500 | — | — |
| 2019-02-15 | $26.54 | $26.54 | 70,400 | — | — |
| 2019-02-14 | $28.10 | $28.10 | 50,200 | — | — |
| 2019-02-13 | $27.19 | $27.19 | 48,000 | — | — |
| 2019-02-12 | $26.47 | $26.47 | 82,000 | — | — |
| 2019-02-11 | $27.57 | $27.57 | 73,900 | — | — |
| 2019-02-08 | $28.13 | $28.13 | 68,000 | — | — |
| 2019-02-07 | $27.73 | $27.73 | 91,200 | — | — |
| 2019-02-06 | $28.32 | $28.32 | 94,600 | — | — |
| 2019-02-05 | $27.83 | $27.83 | 94,200 | — | — |
| 2019-02-04 | $27.48 | $27.48 | 40,200 | — | — |
| 2019-02-01 | $27.51 | $27.51 | 49,800 | — | — |
| 2019-01-31 | $27.42 | $27.42 | 66,000 | — | — |
| 2019-01-30 | $26.66 | $26.66 | 58,400 | — | — |
| 2019-01-29 | $26.17 | $26.17 | 62,300 | — | — |
| 2019-01-28 | $25.84 | $25.84 | 43,600 | — | — |
| 2019-01-25 | $25.76 | $25.76 | 36,400 | — | — |
| 2019-01-24 | $24.83 | $24.83 | 44,400 | — | — |
| 2019-01-23 | $23.66 | $23.66 | 49,200 | — | — |
| 2019-01-22 | $23.65 | $23.65 | 138,700 | — | — |
| 2019-01-18 | $25.80 | $25.80 | 115,700 | — | — |
| 2019-01-17 | $25.47 | $25.47 | 65,600 | — | — |
| 2019-01-16 | $26.24 | $26.24 | 133,700 | — | — |
| 2019-01-15 | $26.59 | $26.59 | 44,300 | — | — |
| 2019-01-14 | $26.43 | $26.43 | 40,400 | — | — |
| 2019-01-11 | $26.50 | $26.50 | 105,900 | — | — |
| 2019-01-10 | $26.30 | $26.30 | 70,400 | — | — |
| 2019-01-09 | $26.34 | $26.34 | 42,000 | — | — |
| 2019-01-08 | $25.55 | $25.55 | 86,600 | — | — |
| 2019-01-07 | $25.83 | $25.83 | 123,600 | — | — |
| 2019-01-04 | $24.31 | $24.31 | 84,400 | — | — |
| 2019-01-03 | $23.58 | $23.58 | 86,600 | — | — |
| 2019-01-02 | $24.20 | $24.20 | 117,600 | — | — |