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
- 2014-07-01 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 | $24.00 | $24.64 | 9,600 | — | — |
| 2019-12-30 | $24.09 | $24.73 | 9,300 | — | — |
| 2019-12-27 | $24.12 | $24.76 | 6,500 | — | — |
| 2019-12-26 | $24.18 | $24.76 | 8,200 | — | — |
| 2019-12-24 | $24.24 | $24.82 | 4,200 | — | — |
| 2019-12-23 | $24.67 | $25.26 | 5,900 | — | — |
| 2019-12-20 | $25.21 | $25.81 | 32,700 | — | — |
| 2019-12-19 | $25.32 | $25.93 | 12,800 | — | — |
| 2019-12-18 | $25.62 | $26.23 | 15,200 | — | — |
| 2019-12-17 | $25.36 | $25.97 | 35,400 | — | — |
| 2019-12-16 | $25.63 | $26.24 | 17,300 | — | — |
| 2019-12-13 | $25.92 | $26.54 | 6,700 | — | — |
| 2019-12-12 | $25.63 | $26.24 | 8,100 | — | — |
| 2019-12-11 | $25.49 | $26.10 | 6,800 | — | — |
| 2019-12-10 | $25.28 | $25.89 | 6,500 | — | — |
| 2019-12-09 | $24.30 | $24.88 | 19,300 | — | — |
| 2019-12-06 | $25.61 | $26.22 | 13,200 | — | — |
| 2019-12-05 | $24.69 | $25.28 | 3,600 | — | — |
| 2019-12-04 | $24.46 | $25.05 | 8,600 | — | — |
| 2019-12-03 | $24.43 | $25.02 | 3,000 | — | — |
| 2019-12-02 | $24.60 | $25.19 | 4,800 | — | — |
| 2019-11-29 | $25.02 | $25.62 | 4,100 | — | — |
| 2019-11-27 | $25.30 | $25.91 | 2,100 | — | — |
| 2019-11-26 | $25.48 | $26.09 | 16,700 | — | — |
| 2019-11-25 | $25.17 | $25.77 | 7,800 | — | — |
| 2019-11-22 | $24.22 | $24.80 | 14,200 | — | — |
| 2019-11-21 | $24.00 | $24.58 | 12,200 | — | — |
| 2019-11-20 | $24.81 | $25.41 | 18,100 | — | — |
| 2019-11-19 | $25.40 | $26.01 | 43,000 | — | — |
| 2019-11-18 | $25.37 | $25.98 | 4,200 | — | — |
| 2019-11-15 | $25.16 | $25.76 | 14,700 | — | — |
| 2019-11-14 | $25.30 | $25.91 | 9,800 | — | — |
| 2019-11-13 | $24.71 | $25.30 | 2,900 | — | — |
| 2019-11-12 | $25.16 | $25.76 | 4,800 | — | — |
| 2019-11-11 | $25.20 | $25.80 | 4,500 | — | — |
| 2019-11-08 | $25.30 | $25.91 | 40,600 | — | — |
| 2019-11-07 | $25.21 | $25.81 | 6,500 | — | — |
| 2019-11-06 | $25.03 | $25.63 | 15,400 | — | — |
| 2019-11-05 | $25.15 | $25.75 | 27,700 | — | — |
| 2019-11-04 | $25.00 | $25.60 | 12,600 | — | — |
| 2019-11-01 | $24.94 | $25.54 | 8,700 | — | — |
| 2019-10-31 | $24.81 | $25.41 | 9,200 | — | — |
| 2019-10-30 | $24.74 | $25.33 | 9,400 | — | — |
| 2019-10-29 | $24.97 | $25.57 | 10,800 | — | — |
| 2019-10-28 | $24.29 | $24.87 | 12,300 | — | — |
| 2019-10-25 | $23.88 | $24.45 | 37,400 | — | — |
| 2019-10-24 | $23.90 | $24.47 | 45,900 | — | — |
| 2019-10-23 | $23.92 | $24.49 | 8,800 | — | — |
| 2019-10-22 | $24.00 | $24.58 | 10,700 | — | — |
| 2019-10-21 | $24.00 | $24.58 | 14,200 | — | — |
| 2019-10-18 | $23.84 | $24.41 | 17,200 | — | — |
| 2019-10-17 | $23.96 | $24.53 | 11,800 | — | — |
| 2019-10-16 | $24.00 | $24.58 | 4,800 | — | — |
| 2019-10-15 | $23.92 | $24.49 | 8,800 | — | — |
| 2019-10-14 | $23.90 | $24.47 | 9,900 | — | — |
| 2019-10-11 | $23.80 | $24.37 | 12,700 | — | — |
| 2019-10-10 | $23.76 | $24.33 | 14,200 | — | — |
| 2019-10-09 | $23.98 | $24.56 | 13,400 | — | — |
| 2019-10-08 | $23.37 | $23.93 | 4,000 | — | — |
| 2019-10-07 | $23.44 | $24.00 | 2,500 | — | — |
| 2019-10-04 | $23.57 | $24.14 | 7,100 | — | — |
| 2019-10-03 | $23.67 | $24.18 | 4,900 | — | — |
| 2019-10-02 | $23.47 | $23.97 | 7,100 | — | — |
| 2019-10-01 | $23.65 | $24.16 | 5,500 | — | — |
| 2019-09-30 | $23.80 | $24.31 | 14,700 | — | — |
| 2019-09-27 | $23.61 | $24.11 | 10,200 | — | — |
| 2019-09-26 | $23.68 | $24.19 | 12,400 | — | — |
| 2019-09-25 | $23.80 | $24.31 | 17,600 | — | — |
| 2019-09-24 | $23.72 | $24.23 | 14,100 | — | — |
| 2019-09-23 | $23.94 | $24.45 | 10,100 | — | — |
| 2019-09-20 | $23.60 | $24.10 | 153,000 | — | — |
| 2019-09-19 | $23.96 | $24.47 | 27,700 | — | — |
| 2019-09-18 | $24.09 | $24.61 | 15,100 | — | — |
| 2019-09-17 | $24.22 | $24.74 | 13,200 | — | — |
| 2019-09-16 | $24.10 | $24.62 | 19,900 | — | — |
| 2019-09-13 | $23.83 | $24.34 | 7,100 | — | — |
| 2019-09-12 | $23.63 | $24.14 | 20,200 | — | — |
| 2019-09-11 | $23.50 | $24.00 | 14,200 | — | — |
| 2019-09-10 | $23.33 | $23.83 | 10,600 | — | — |
| 2019-09-09 | $23.11 | $23.60 | 8,000 | — | — |
| 2019-09-06 | $22.87 | $23.36 | 7,900 | — | — |
| 2019-09-05 | $23.02 | $23.51 | 6,700 | — | — |
| 2019-09-04 | $22.98 | $23.47 | 4,500 | — | — |
| 2019-09-03 | $22.89 | $23.38 | 7,200 | — | — |
| 2019-08-30 | $23.22 | $23.72 | 7,200 | — | — |
| 2019-08-29 | $22.75 | $23.24 | 10,100 | — | — |
| 2019-08-28 | $22.88 | $23.37 | 21,200 | — | — |
| 2019-08-27 | $22.58 | $23.06 | 10,800 | — | — |
| 2019-08-26 | $22.88 | $23.37 | 11,700 | — | — |
| 2019-08-23 | $22.02 | $22.49 | 13,900 | — | — |
| 2019-08-22 | $23.05 | $23.54 | 2,800 | — | — |
| 2019-08-21 | $23.06 | $23.55 | 4,300 | — | — |
| 2019-08-20 | $23.20 | $23.70 | 5,200 | — | — |
| 2019-08-19 | $23.73 | $24.24 | 2,000 | — | — |
| 2019-08-16 | $23.25 | $23.75 | 18,600 | — | — |
| 2019-08-15 | $22.74 | $23.23 | 32,200 | — | — |
| 2019-08-14 | $23.06 | $23.55 | 9,200 | — | — |
| 2019-08-13 | $23.80 | $24.31 | 5,300 | — | — |
| 2019-08-12 | $23.21 | $23.71 | 2,000 | — | — |
| 2019-08-09 | $23.15 | $23.65 | 5,900 | — | — |
| 2019-08-08 | $23.30 | $23.80 | 6,300 | — | — |
| 2019-08-07 | $23.06 | $23.55 | 3,900 | — | — |
| 2019-08-06 | $23.35 | $23.85 | 8,000 | — | — |
| 2019-08-05 | $23.25 | $23.75 | 12,700 | — | — |
| 2019-08-02 | $23.70 | $24.21 | 2,600 | — | — |
| 2019-08-01 | $23.85 | $24.36 | 11,500 | — | — |
| 2019-07-31 | $24.11 | $24.63 | 33,100 | — | — |
| 2019-07-30 | $24.25 | $24.77 | 10,100 | — | — |
| 2019-07-29 | $24.10 | $24.62 | 12,700 | — | — |
| 2019-07-26 | $24.26 | $24.78 | 11,500 | — | — |
| 2019-07-25 | $23.25 | $23.75 | 6,900 | — | — |
| 2019-07-24 | $23.63 | $24.14 | 23,300 | — | — |
| 2019-07-23 | $23.62 | $24.13 | 5,700 | — | — |
| 2019-07-22 | $23.36 | $23.86 | 5,800 | — | — |
| 2019-07-19 | $23.30 | $23.80 | 9,600 | — | — |
| 2019-07-18 | $23.66 | $24.17 | 6,400 | — | — |
| 2019-07-17 | $23.80 | $24.31 | 3,400 | — | — |
| 2019-07-16 | $23.90 | $24.41 | 2,800 | — | — |
| 2019-07-15 | $23.90 | $24.41 | 5,000 | — | — |
| 2019-07-12 | $23.82 | $24.33 | 10,700 | — | — |
| 2019-07-11 | $23.89 | $24.40 | 7,000 | — | — |
| 2019-07-10 | $23.82 | $24.33 | 4,500 | — | — |
| 2019-07-09 | $24.00 | $24.51 | 13,900 | — | — |
| 2019-07-08 | $24.00 | $24.51 | 6,600 | — | — |
| 2019-07-05 | $23.62 | $24.13 | 10,800 | — | — |
| 2019-07-03 | $24.00 | $24.46 | 2,300 | — | — |
| 2019-07-02 | $24.00 | $24.46 | 6,700 | — | — |
| 2019-07-01 | $23.55 | $24.00 | 18,700 | — | — |
| 2019-06-28 | $23.85 | $24.30 | 119,300 | — | — |
| 2019-06-27 | $23.37 | $23.82 | 11,700 | — | — |
| 2019-06-26 | $23.22 | $23.66 | 15,400 | — | — |
| 2019-06-25 | $23.22 | $23.66 | 10,800 | — | — |
| 2019-06-24 | $23.00 | $23.44 | 15,800 | — | — |
| 2019-06-21 | $23.45 | $23.90 | 43,700 | — | — |
| 2019-06-20 | $23.09 | $23.53 | 6,300 | — | — |
| 2019-06-19 | $23.34 | $23.78 | 9,200 | — | — |
| 2019-06-18 | $23.41 | $23.86 | 7,900 | — | — |
| 2019-06-17 | $23.40 | $23.84 | 7,800 | — | — |
| 2019-06-14 | $23.50 | $23.95 | 17,300 | — | — |
| 2019-06-13 | $23.33 | $23.77 | 17,000 | — | — |
| 2019-06-12 | $23.55 | $24.00 | 40,700 | — | — |
| 2019-06-11 | $23.55 | $24.00 | 67,700 | — | — |
| 2019-06-10 | $23.53 | $23.98 | 47,200 | — | — |
| 2019-06-07 | $23.35 | $23.79 | 19,800 | — | — |
| 2019-06-06 | $23.45 | $23.90 | 101,600 | — | — |
| 2019-06-05 | $23.39 | $23.84 | 24,800 | — | — |
| 2019-06-04 | $23.74 | $24.19 | 14,800 | — | — |
| 2019-06-03 | $23.62 | $24.07 | 10,300 | — | — |
| 2019-05-31 | $23.89 | $24.35 | 39,600 | — | — |
| 2019-05-30 | $24.20 | $24.66 | 13,100 | — | — |
| 2019-05-29 | $23.35 | $23.79 | 18,700 | — | — |
| 2019-05-28 | $24.12 | $24.58 | 19,900 | — | — |
| 2019-05-24 | $24.04 | $24.50 | 4,100 | — | — |
| 2019-05-23 | $23.65 | $24.10 | 12,500 | — | — |
| 2019-05-22 | $23.70 | $24.15 | 9,800 | — | — |
| 2019-05-21 | $23.92 | $24.38 | 3,100 | — | — |
| 2019-05-20 | $23.78 | $24.23 | 5,400 | — | — |
| 2019-05-17 | $23.60 | $24.05 | 6,800 | — | — |
| 2019-05-16 | $23.64 | $24.09 | 15,100 | — | — |
| 2019-05-15 | $23.67 | $24.12 | 4,200 | — | — |
| 2019-05-14 | $23.70 | $24.15 | 4,600 | — | — |
| 2019-05-13 | $23.50 | $23.95 | 21,600 | — | — |
| 2019-05-10 | $23.95 | $24.41 | 5,500 | — | — |
| 2019-05-09 | $23.71 | $24.16 | 8,400 | — | — |
| 2019-05-08 | $23.79 | $24.24 | 7,600 | — | — |
| 2019-05-07 | $23.65 | $24.10 | 5,300 | — | — |
| 2019-05-06 | $23.81 | $24.26 | 5,600 | — | — |
| 2019-05-03 | $23.39 | $23.84 | 3,700 | — | — |
| 2019-05-02 | $23.18 | $23.62 | 3,700 | — | — |
| 2019-05-01 | $22.95 | $23.39 | 11,000 | — | — |
| 2019-04-30 | $23.28 | $23.72 | 15,500 | — | — |
| 2019-04-29 | $23.14 | $23.58 | 8,700 | — | — |
| 2019-04-26 | $22.90 | $23.34 | 4,200 | — | — |
| 2019-04-25 | $22.80 | $23.23 | 8,800 | — | — |
| 2019-04-24 | $22.30 | $22.72 | 6,000 | — | — |
| 2019-04-23 | $22.50 | $22.93 | 6,200 | — | — |
| 2019-04-22 | $22.56 | $22.99 | 3,400 | — | — |
| 2019-04-18 | $23.00 | $23.44 | 4,000 | — | — |
| 2019-04-17 | $23.20 | $23.64 | 5,900 | — | — |
| 2019-04-16 | $22.88 | $23.32 | 6,900 | — | — |
| 2019-04-15 | $22.83 | $23.27 | 6,900 | — | — |
| 2019-04-12 | $23.30 | $23.74 | 4,100 | — | — |
| 2019-04-11 | $23.07 | $23.51 | 21,700 | — | — |
| 2019-04-10 | $22.55 | $22.98 | 12,000 | — | — |
| 2019-04-09 | $22.35 | $22.78 | 5,500 | — | — |
| 2019-04-08 | $22.46 | $22.89 | 12,000 | — | — |
| 2019-04-05 | $22.55 | $22.98 | 14,000 | — | — |
| 2019-04-04 | $22.55 | $22.93 | 22,200 | — | — |
| 2019-04-03 | $22.35 | $22.72 | 281,100 | — | — |
| 2019-04-02 | $22.31 | $22.68 | 8,800 | — | — |
| 2019-04-01 | $22.85 | $23.23 | 16,700 | — | — |
| 2019-03-29 | $22.71 | $23.09 | 23,500 | — | — |
| 2019-03-28 | $23.24 | $23.63 | 8,900 | — | — |
| 2019-03-27 | $22.94 | $23.32 | 5,300 | — | — |
| 2019-03-26 | $22.60 | $22.98 | 6,700 | — | — |
| 2019-03-25 | $22.37 | $22.74 | 18,900 | — | — |
| 2019-03-22 | $22.28 | $22.65 | 29,900 | — | — |
| 2019-03-21 | $23.02 | $23.40 | 3,900 | — | — |
| 2019-03-20 | $23.27 | $23.66 | 10,400 | — | — |
| 2019-03-19 | $22.61 | $22.99 | 10,400 | — | — |
| 2019-03-18 | $23.07 | $23.45 | 38,700 | — | — |
| 2019-03-15 | $23.00 | $23.38 | 51,700 | — | — |
| 2019-03-14 | $23.27 | $23.66 | 8,900 | — | — |
| 2019-03-13 | $23.40 | $23.79 | 3,000 | — | — |
| 2019-03-12 | $23.53 | $23.92 | 5,200 | — | — |
| 2019-03-11 | $23.60 | $23.99 | 11,100 | — | — |
| 2019-03-08 | $23.20 | $23.59 | 10,000 | — | — |
| 2019-03-07 | $23.21 | $23.60 | 13,900 | — | — |
| 2019-03-06 | $23.51 | $23.90 | 9,700 | — | — |
| 2019-03-05 | $23.62 | $24.01 | 8,000 | — | — |
| 2019-03-04 | $23.77 | $24.17 | 9,200 | — | — |
| 2019-03-01 | $24.40 | $24.81 | 12,300 | — | — |
| 2019-02-28 | $24.34 | $24.75 | 8,900 | — | — |
| 2019-02-27 | $24.62 | $25.03 | 4,500 | — | — |
| 2019-02-26 | $24.62 | $25.03 | 4,200 | — | — |
| 2019-02-25 | $24.38 | $24.79 | 11,100 | — | — |
| 2019-02-22 | $25.05 | $25.47 | 6,700 | — | — |
| 2019-02-21 | $24.78 | $25.19 | 8,100 | — | — |
| 2019-02-20 | $24.47 | $24.88 | 11,100 | — | — |
| 2019-02-19 | $24.97 | $25.39 | 22,000 | — | — |
| 2019-02-15 | $24.76 | $25.17 | 12,800 | — | — |
| 2019-02-14 | $24.75 | $25.16 | 8,300 | — | — |
| 2019-02-13 | $24.16 | $24.56 | 6,200 | — | — |
| 2019-02-12 | $23.68 | $24.07 | 9,400 | — | — |
| 2019-02-11 | $23.66 | $24.05 | 11,400 | — | — |
| 2019-02-08 | $23.16 | $23.55 | 49,300 | — | — |
| 2019-02-07 | $23.32 | $23.71 | 22,000 | — | — |
| 2019-02-06 | $23.58 | $23.97 | 10,800 | — | — |
| 2019-02-05 | $23.80 | $24.20 | 30,900 | — | — |
| 2019-02-04 | $23.38 | $23.77 | 22,100 | — | — |
| 2019-02-01 | $23.92 | $24.32 | 7,500 | — | — |
| 2019-01-31 | $23.06 | $23.44 | 39,300 | — | — |
| 2019-01-30 | $23.48 | $23.87 | 12,200 | — | — |
| 2019-01-29 | $22.90 | $23.28 | 13,600 | — | — |
| 2019-01-28 | $24.04 | $24.44 | 18,300 | — | — |
| 2019-01-25 | $23.53 | $23.92 | 24,100 | — | — |
| 2019-01-24 | $22.28 | $22.65 | 5,400 | — | — |
| 2019-01-23 | $23.20 | $23.59 | 12,700 | — | — |
| 2019-01-22 | $22.75 | $23.13 | 7,400 | — | — |
| 2019-01-18 | $23.02 | $23.40 | 8,600 | — | — |
| 2019-01-17 | $22.81 | $23.19 | 10,700 | — | — |
| 2019-01-16 | $23.45 | $23.84 | 7,400 | — | — |
| 2019-01-15 | $23.77 | $24.17 | 5,000 | — | — |
| 2019-01-14 | $23.80 | $24.20 | 13,500 | — | — |
| 2019-01-11 | $24.10 | $24.50 | 8,600 | — | — |
| 2019-01-10 | $23.67 | $24.06 | 7,200 | — | — |
| 2019-01-09 | $23.58 | $23.97 | 9,100 | — | — |
| 2019-01-08 | $23.81 | $24.21 | 13,800 | — | — |
| 2019-01-07 | $23.80 | $24.20 | 14,000 | — | — |
| 2019-01-04 | $23.60 | $23.99 | 14,400 | — | — |
| 2019-01-03 | $23.70 | $24.09 | 8,400 | — | — |
| 2019-01-02 | $24.31 | $24.71 | 10,700 | — | — |