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
- 2010-08-12 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 | $22.90 | $22.90 | 255,200 | — | — |
| 2019-12-30 | $23.08 | $23.08 | 324,400 | — | — |
| 2019-12-27 | $23.59 | $23.59 | 344,500 | — | — |
| 2019-12-26 | $23.88 | $23.88 | 209,200 | — | — |
| 2019-12-24 | $24.53 | $24.53 | 175,100 | — | — |
| 2019-12-23 | $24.35 | $24.35 | 562,900 | — | — |
| 2019-12-20 | $23.82 | $23.82 | 650,400 | — | — |
| 2019-12-19 | $23.78 | $23.78 | 142,000 | — | — |
| 2019-12-18 | $23.90 | $23.90 | 381,500 | — | — |
| 2019-12-17 | $24.68 | $24.68 | 145,700 | — | — |
| 2019-12-16 | $25.19 | $25.19 | 228,300 | — | — |
| 2019-12-13 | $25.40 | $25.40 | 447,700 | — | — |
| 2019-12-12 | $24.76 | $24.76 | 59,900 | — | — |
| 2019-12-11 | $24.65 | $24.65 | 94,900 | — | — |
| 2019-12-10 | $24.74 | $24.74 | 87,600 | — | — |
| 2019-12-09 | $25.28 | $25.28 | 105,300 | — | — |
| 2019-12-06 | $25.45 | $25.45 | 177,900 | — | — |
| 2019-12-05 | $25.03 | $25.03 | 239,000 | — | — |
| 2019-12-04 | $24.63 | $24.63 | 207,900 | — | — |
| 2019-12-03 | $24.86 | $24.86 | 304,400 | — | — |
| 2019-12-02 | $25.05 | $25.05 | 152,800 | — | — |
| 2019-11-29 | $26.03 | $26.03 | 175,800 | — | — |
| 2019-11-27 | $26.11 | $26.11 | 510,500 | — | — |
| 2019-11-26 | $25.55 | $25.55 | 357,600 | — | — |
| 2019-11-25 | $25.63 | $25.63 | 281,800 | — | — |
| 2019-11-22 | $25.40 | $25.40 | 211,100 | — | — |
| 2019-11-21 | $24.83 | $24.83 | 218,000 | — | — |
| 2019-11-20 | $25.25 | $25.25 | 177,200 | — | — |
| 2019-11-19 | $25.80 | $25.80 | 165,300 | — | — |
| 2019-11-18 | $25.50 | $25.50 | 130,800 | — | — |
| 2019-11-15 | $25.86 | $25.86 | 159,100 | — | — |
| 2019-11-14 | $26.05 | $26.05 | 399,900 | — | — |
| 2019-11-13 | $25.88 | $25.88 | 206,000 | — | — |
| 2019-11-12 | $26.53 | $26.53 | 134,800 | — | — |
| 2019-11-11 | $26.44 | $26.44 | 99,800 | — | — |
| 2019-11-08 | $26.49 | $26.49 | 611,000 | — | — |
| 2019-11-07 | $26.70 | $26.70 | 260,300 | — | — |
| 2019-11-06 | $27.99 | $27.99 | 209,900 | — | — |
| 2019-11-05 | $27.46 | $27.46 | 547,400 | — | — |
| 2019-11-04 | $26.78 | $26.78 | 834,500 | — | — |
| 2019-11-01 | $23.28 | $23.28 | 281,200 | — | — |
| 2019-10-31 | $23.02 | $23.02 | 94,500 | — | — |
| 2019-10-30 | $22.93 | $22.93 | 100,800 | — | — |
| 2019-10-29 | $22.77 | $22.77 | 183,300 | — | — |
| 2019-10-28 | $22.99 | $22.99 | 120,700 | — | — |
| 2019-10-25 | $22.21 | $22.21 | 219,400 | — | — |
| 2019-10-24 | $21.75 | $21.75 | 175,300 | — | — |
| 2019-10-23 | $21.76 | $21.76 | 128,000 | — | — |
| 2019-10-22 | $21.65 | $21.65 | 454,600 | — | — |
| 2019-10-21 | $21.45 | $21.45 | 219,500 | — | — |
| 2019-10-18 | $21.53 | $21.53 | 150,800 | — | — |
| 2019-10-17 | $21.99 | $21.99 | 351,400 | — | — |
| 2019-10-16 | $21.80 | $21.80 | 317,600 | — | — |
| 2019-10-15 | $22.43 | $22.43 | 514,300 | — | — |
| 2019-10-14 | $22.87 | $22.87 | 211,000 | — | — |
| 2019-10-11 | $23.17 | $23.17 | 187,500 | — | — |
| 2019-10-10 | $22.82 | $22.82 | 127,400 | — | — |
| 2019-10-09 | $22.64 | $22.64 | 235,500 | — | — |
| 2019-10-08 | $22.05 | $22.05 | 80,400 | — | — |
| 2019-10-07 | $22.58 | $22.58 | 113,500 | — | — |
| 2019-10-04 | $22.81 | $22.81 | 72,900 | — | — |
| 2019-10-03 | $22.84 | $22.84 | 254,300 | — | — |
| 2019-10-02 | $22.38 | $22.38 | 126,500 | — | — |
| 2019-10-01 | $22.48 | $22.48 | 219,000 | — | — |
| 2019-09-30 | $22.69 | $22.69 | 227,600 | — | — |
| 2019-09-27 | $22.92 | $22.92 | 152,300 | — | — |
| 2019-09-26 | $23.65 | $23.65 | 210,000 | — | — |
| 2019-09-25 | $23.35 | $23.35 | 222,900 | — | — |
| 2019-09-24 | $23.23 | $23.23 | 284,600 | — | — |
| 2019-09-23 | $23.84 | $23.84 | 548,600 | — | — |
| 2019-09-20 | $24.29 | $24.29 | 346,000 | — | — |
| 2019-09-19 | $23.62 | $23.62 | 82,700 | — | — |
| 2019-09-18 | $24.20 | $24.20 | 110,100 | — | — |
| 2019-09-17 | $24.42 | $24.42 | 68,800 | — | — |
| 2019-09-16 | $24.05 | $24.05 | 121,100 | — | — |
| 2019-09-13 | $23.67 | $23.67 | 135,800 | — | — |
| 2019-09-12 | $23.92 | $23.92 | 189,100 | — | — |
| 2019-09-11 | $24.50 | $24.50 | 161,300 | — | — |
| 2019-09-10 | $24.01 | $24.01 | 114,600 | — | — |
| 2019-09-09 | $23.38 | $23.38 | 119,800 | — | — |
| 2019-09-06 | $23.82 | $23.82 | 254,200 | — | — |
| 2019-09-05 | $23.54 | $23.54 | 223,000 | — | — |
| 2019-09-04 | $23.07 | $23.07 | 278,200 | — | — |
| 2019-09-03 | $22.74 | $22.74 | 220,200 | — | — |
| 2019-08-30 | $22.97 | $22.97 | 181,900 | — | — |
| 2019-08-29 | $22.75 | $22.75 | 186,900 | — | — |
| 2019-08-28 | $22.56 | $22.56 | 172,300 | — | — |
| 2019-08-27 | $22.56 | $22.56 | 184,600 | — | — |
| 2019-08-26 | $22.64 | $22.64 | 110,500 | — | — |
| 2019-08-23 | $22.21 | $22.21 | 183,200 | — | — |
| 2019-08-22 | $22.80 | $22.80 | 94,900 | — | — |
| 2019-08-21 | $22.87 | $22.87 | 123,900 | — | — |
| 2019-08-20 | $22.72 | $22.72 | 309,900 | — | — |
| 2019-08-19 | $22.17 | $22.17 | 246,300 | — | — |
| 2019-08-16 | $21.43 | $21.43 | 617,300 | — | — |
| 2019-08-15 | $21.22 | $21.22 | 601,700 | — | — |
| 2019-08-14 | $21.52 | $21.52 | 353,100 | — | — |
| 2019-08-13 | $22.09 | $22.09 | 450,000 | — | — |
| 2019-08-12 | $22.15 | $22.15 | 198,500 | — | — |
| 2019-08-09 | $22.90 | $22.90 | 243,800 | — | — |
| 2019-08-08 | $23.20 | $23.20 | 237,200 | — | — |
| 2019-08-07 | $23.09 | $23.09 | 132,200 | — | — |
| 2019-08-06 | $23.34 | $23.34 | 262,700 | — | — |
| 2019-08-05 | $23.40 | $23.40 | 234,000 | — | — |
| 2019-08-02 | $24.45 | $24.45 | 232,000 | — | — |
| 2019-08-01 | $24.69 | $24.69 | 256,700 | — | — |
| 2019-07-31 | $25.59 | $25.59 | 336,700 | — | — |
| 2019-07-30 | $25.88 | $25.88 | 346,200 | — | — |
| 2019-07-29 | $28.00 | $28.00 | 285,700 | — | — |
| 2019-07-26 | $27.72 | $27.72 | 196,700 | — | — |
| 2019-07-25 | $27.62 | $27.62 | 203,500 | — | — |
| 2019-07-24 | $27.94 | $27.94 | 305,600 | — | — |
| 2019-07-23 | $27.74 | $27.74 | 425,200 | — | — |
| 2019-07-22 | $27.93 | $27.93 | 84,500 | — | — |
| 2019-07-19 | $27.85 | $27.85 | 185,600 | — | — |
| 2019-07-18 | $27.95 | $27.95 | 198,300 | — | — |
| 2019-07-17 | $27.95 | $27.95 | 144,300 | — | — |
| 2019-07-16 | $27.63 | $27.63 | 95,600 | — | — |
| 2019-07-15 | $27.65 | $27.65 | 74,700 | — | — |
| 2019-07-12 | $27.61 | $27.61 | 191,000 | — | — |
| 2019-07-11 | $27.24 | $27.24 | 299,800 | — | — |
| 2019-07-10 | $26.70 | $26.70 | 179,800 | — | — |
| 2019-07-09 | $26.30 | $26.30 | 184,600 | — | — |
| 2019-07-08 | $26.04 | $26.04 | 264,600 | — | — |
| 2019-07-05 | $27.58 | $27.58 | 533,600 | — | — |
| 2019-07-03 | $26.64 | $26.64 | 103,900 | — | — |
| 2019-07-02 | $26.48 | $26.48 | 158,200 | — | — |
| 2019-07-01 | $26.01 | $26.01 | 1,101,300 | — | — |
| 2019-06-28 | $24.80 | $24.80 | 293,100 | — | — |
| 2019-06-27 | $25.02 | $25.02 | 470,400 | — | — |
| 2019-06-26 | $24.89 | $24.89 | 358,600 | — | — |
| 2019-06-25 | $24.94 | $24.94 | 223,100 | — | — |
| 2019-06-24 | $26.05 | $26.05 | 152,100 | — | — |
| 2019-06-21 | $26.01 | $26.01 | 336,500 | — | — |
| 2019-06-20 | $26.25 | $26.25 | 161,100 | — | — |
| 2019-06-19 | $25.91 | $25.91 | 157,000 | — | — |
| 2019-06-18 | $26.01 | $26.01 | 198,300 | — | — |
| 2019-06-17 | $25.69 | $25.69 | 312,200 | — | — |
| 2019-06-14 | $25.46 | $25.46 | 175,400 | — | — |
| 2019-06-13 | $25.95 | $25.95 | 180,100 | — | — |
| 2019-06-12 | $25.51 | $25.51 | 154,300 | — | — |
| 2019-06-11 | $25.50 | $25.50 | 217,700 | — | — |
| 2019-06-10 | $25.46 | $25.46 | 158,200 | — | — |
| 2019-06-07 | $24.23 | $24.23 | 151,800 | — | — |
| 2019-06-06 | $23.79 | $23.79 | 378,000 | — | — |
| 2019-06-05 | $23.77 | $23.77 | 488,400 | — | — |
| 2019-06-04 | $22.97 | $22.97 | 403,700 | — | — |
| 2019-06-03 | $23.11 | $23.11 | 374,600 | — | — |
| 2019-05-31 | $23.50 | $23.50 | 221,000 | — | — |
| 2019-05-30 | $23.89 | $23.89 | 160,300 | — | — |
| 2019-05-29 | $24.10 | $24.10 | 196,900 | — | — |
| 2019-05-28 | $24.45 | $24.45 | 177,600 | — | — |
| 2019-05-24 | $24.01 | $24.01 | 120,200 | — | — |
| 2019-05-23 | $24.13 | $24.13 | 228,200 | — | — |
| 2019-05-22 | $23.85 | $23.85 | 384,800 | — | — |
| 2019-05-21 | $24.33 | $24.33 | 210,500 | — | — |
| 2019-05-20 | $23.50 | $23.50 | 594,700 | — | — |
| 2019-05-17 | $23.40 | $23.40 | 274,900 | — | — |
| 2019-05-16 | $24.00 | $24.00 | 379,400 | — | — |
| 2019-05-15 | $23.45 | $23.45 | 268,700 | — | — |
| 2019-05-14 | $23.18 | $23.18 | 181,200 | — | — |
| 2019-05-13 | $22.66 | $22.66 | 300,500 | — | — |
| 2019-05-10 | $23.50 | $23.50 | 243,400 | — | — |
| 2019-05-09 | $23.90 | $23.90 | 228,800 | — | — |
| 2019-05-08 | $24.36 | $24.36 | 183,000 | — | — |
| 2019-05-07 | $24.81 | $24.81 | 157,500 | — | — |
| 2019-05-06 | $25.43 | $25.43 | 151,000 | — | — |
| 2019-05-03 | $26.05 | $26.05 | 85,100 | — | — |
| 2019-05-02 | $25.71 | $25.71 | 248,900 | — | — |
| 2019-05-01 | $25.94 | $25.94 | 355,600 | — | — |
| 2019-04-30 | $25.21 | $25.21 | 1,148,200 | — | — |
| 2019-04-29 | $28.91 | $28.91 | 236,100 | — | — |
| 2019-04-26 | $28.47 | $28.47 | 700,700 | — | — |
| 2019-04-25 | $26.36 | $26.36 | 146,600 | — | — |
| 2019-04-24 | $25.85 | $25.85 | 252,900 | — | — |
| 2019-04-23 | $25.96 | $25.96 | 176,400 | — | — |
| 2019-04-22 | $25.95 | $25.95 | 239,700 | — | — |
| 2019-04-18 | $26.00 | $26.00 | 265,200 | — | — |
| 2019-04-17 | $26.65 | $26.65 | 350,400 | — | — |
| 2019-04-16 | $26.87 | $26.87 | 471,800 | — | — |
| 2019-04-15 | $26.07 | $26.07 | 210,200 | — | — |
| 2019-04-12 | $26.13 | $26.13 | 192,200 | — | — |
| 2019-04-11 | $26.14 | $26.14 | 95,100 | — | — |
| 2019-04-10 | $26.28 | $26.28 | 163,600 | — | — |
| 2019-04-09 | $26.02 | $26.02 | 228,300 | — | — |
| 2019-04-08 | $26.37 | $26.37 | 170,600 | — | — |
| 2019-04-05 | $26.62 | $26.62 | 118,300 | — | — |
| 2019-04-04 | $26.77 | $26.77 | 160,300 | — | — |
| 2019-04-03 | $27.38 | $27.38 | 230,200 | — | — |
| 2019-04-02 | $27.90 | $27.90 | 375,300 | — | — |
| 2019-04-01 | $27.57 | $27.57 | 266,500 | — | — |
| 2019-03-29 | $27.60 | $27.60 | 203,300 | — | — |
| 2019-03-28 | $26.75 | $26.75 | 119,500 | — | — |
| 2019-03-27 | $26.55 | $26.55 | 264,800 | — | — |
| 2019-03-26 | $25.95 | $25.95 | 240,000 | — | — |
| 2019-03-25 | $25.14 | $25.14 | 508,400 | — | — |
| 2019-03-22 | $25.36 | $25.36 | 304,000 | — | — |
| 2019-03-21 | $27.15 | $27.15 | 369,600 | — | — |
| 2019-03-20 | $27.28 | $27.28 | 289,300 | — | — |
| 2019-03-19 | $28.08 | $28.08 | 175,500 | — | — |
| 2019-03-18 | $28.48 | $28.48 | 217,500 | — | — |
| 2019-03-15 | $28.95 | $28.95 | 290,000 | — | — |
| 2019-03-14 | $29.40 | $29.40 | 240,900 | — | — |
| 2019-03-13 | $29.84 | $29.84 | 350,100 | — | — |
| 2019-03-12 | $30.18 | $30.18 | 649,600 | — | — |
| 2019-03-11 | $31.61 | $31.61 | 159,500 | — | — |
| 2019-03-08 | $30.86 | $30.86 | 197,700 | — | — |
| 2019-03-07 | $31.10 | $31.10 | 367,600 | — | — |
| 2019-03-06 | $31.97 | $31.97 | 682,800 | — | — |
| 2019-03-05 | $30.80 | $30.80 | 415,000 | — | — |
| 2019-03-04 | $29.09 | $29.09 | 428,200 | — | — |
| 2019-03-01 | $28.96 | $28.96 | 193,600 | — | — |
| 2019-02-28 | $28.23 | $28.23 | 148,000 | — | — |
| 2019-02-27 | $28.54 | $28.54 | 170,900 | — | — |
| 2019-02-26 | $28.64 | $28.64 | 186,600 | — | — |
| 2019-02-25 | $28.39 | $28.39 | 142,700 | — | — |
| 2019-02-22 | $27.94 | $27.94 | 134,300 | — | — |
| 2019-02-21 | $27.59 | $27.59 | 140,000 | — | — |
| 2019-02-20 | $28.60 | $28.60 | 211,500 | — | — |
| 2019-02-19 | $28.22 | $28.22 | 361,900 | — | — |
| 2019-02-15 | $27.43 | $27.43 | 195,700 | — | — |
| 2019-02-14 | $28.39 | $28.39 | 226,600 | — | — |
| 2019-02-13 | $28.06 | $28.06 | 555,000 | — | — |
| 2019-02-12 | $28.40 | $28.40 | 602,900 | — | — |
| 2019-02-11 | $27.64 | $27.64 | 125,100 | — | — |
| 2019-02-08 | $27.42 | $27.42 | 157,900 | — | — |
| 2019-02-07 | $27.04 | $27.04 | 221,500 | — | — |
| 2019-02-06 | $27.36 | $27.36 | 178,500 | — | — |
| 2019-02-05 | $26.98 | $26.98 | 232,500 | — | — |
| 2019-02-04 | $26.30 | $26.30 | 259,500 | — | — |
| 2019-02-01 | $27.70 | $27.70 | 627,500 | — | — |
| 2019-01-31 | $26.62 | $26.62 | 681,000 | — | — |
| 2019-01-30 | $26.44 | $26.44 | 621,900 | — | — |
| 2019-01-29 | $25.14 | $25.14 | 382,200 | — | — |
| 2019-01-28 | $25.59 | $25.59 | 667,900 | — | — |
| 2019-01-25 | $27.80 | $27.80 | 969,200 | — | — |
| 2019-01-24 | $27.35 | $27.35 | 1,782,000 | — | — |
| 2019-01-23 | $24.39 | $24.39 | 455,100 | — | — |
| 2019-01-22 | $24.40 | $24.40 | 494,700 | — | — |
| 2019-01-18 | $26.02 | $26.02 | 298,000 | — | — |
| 2019-01-17 | $25.66 | $25.66 | 294,200 | — | — |
| 2019-01-16 | $25.35 | $25.35 | 167,900 | — | — |
| 2019-01-15 | $25.45 | $25.45 | 150,800 | — | — |
| 2019-01-14 | $25.02 | $25.02 | 142,700 | — | — |
| 2019-01-11 | $24.88 | $24.88 | 190,200 | — | — |
| 2019-01-10 | $24.76 | $24.76 | 159,400 | — | — |
| 2019-01-09 | $25.23 | $25.23 | 153,600 | — | — |
| 2019-01-08 | $25.89 | $25.89 | 390,800 | — | — |
| 2019-01-07 | $25.33 | $25.33 | 223,800 | — | — |
| 2019-01-04 | $24.54 | $24.54 | 130,300 | — | — |
| 2019-01-03 | $23.15 | $23.15 | 264,900 | — | — |
| 2019-01-02 | $23.94 | $23.94 | 276,300 | — | — |