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
- 1997-12-04 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 | $28.80 | $77.37 | 3,900 | — | — |
| 2019-12-30 | $28.30 | $76.03 | 4,500 | — | — |
| 2019-12-27 | $29.38 | $78.93 | 19,000 | — | — |
| 2019-12-26 | $28.72 | $77.16 | 2,900 | — | — |
| 2019-12-24 | $28.45 | $76.43 | 6,700 | — | — |
| 2019-12-23 | $28.30 | $76.03 | 8,100 | — | — |
| 2019-12-20 | $28.31 | $76.06 | 28,600 | — | — |
| 2019-12-19 | $28.02 | $75.28 | 6,300 | — | — |
| 2019-12-18 | $27.91 | $74.98 | 4,700 | — | — |
| 2019-12-17 | $28.38 | $76.25 | 3,400 | — | — |
| 2019-12-16 | $28.35 | $76.17 | 3,400 | — | — |
| 2019-12-13 | $27.57 | $74.07 | 10,400 | — | — |
| 2019-12-12 | $27.49 | $73.85 | 12,100 | — | — |
| 2019-12-11 | $27.49 | $73.85 | 6,900 | — | — |
| 2019-12-10 | $27.44 | $73.72 | 11,300 | — | — |
| 2019-12-09 | $27.27 | $73.26 | 7,800 | — | — |
| 2019-12-06 | $27.10 | $72.81 | 12,100 | — | — |
| 2019-12-05 | $26.75 | $71.87 | 3,900 | — | — |
| 2019-12-04 | $27.47 | $73.80 | 3,700 | — | — |
| 2019-12-03 | $26.75 | $71.87 | 700 | — | — |
| 2019-12-02 | $27.35 | $73.48 | 7,900 | — | — |
| 2019-11-29 | $26.97 | $72.46 | 1,700 | — | — |
| 2019-11-27 | $27.75 | $74.55 | 11,700 | — | — |
| 2019-11-26 | $27.62 | $74.20 | 8,300 | — | — |
| 2019-11-25 | $27.62 | $74.20 | 32,700 | — | — |
| 2019-11-22 | $27.10 | $72.81 | 1,600 | — | — |
| 2019-11-21 | $26.83 | $72.08 | 10,800 | — | — |
| 2019-11-20 | $27.04 | $72.65 | 14,200 | — | — |
| 2019-11-19 | $27.34 | $73.45 | 4,900 | — | — |
| 2019-11-18 | $27.02 | $72.59 | 3,900 | — | — |
| 2019-11-15 | $26.80 | $72.00 | 6,200 | — | — |
| 2019-11-14 | $26.80 | $72.00 | 2,700 | — | — |
| 2019-11-13 | $26.88 | $72.22 | 5,200 | — | — |
| 2019-11-12 | $27.37 | $73.53 | 9,800 | — | — |
| 2019-11-11 | $27.32 | $73.40 | 3,000 | — | — |
| 2019-11-08 | $26.80 | $72.00 | 4,400 | — | — |
| 2019-11-07 | $27.24 | $73.18 | 13,900 | — | — |
| 2019-11-06 | $26.14 | $70.23 | 28,500 | — | — |
| 2019-11-05 | $25.86 | $69.48 | 1,600 | — | — |
| 2019-11-04 | $26.00 | $69.37 | 2,700 | — | — |
| 2019-11-01 | $26.00 | $69.37 | 2,100 | — | — |
| 2019-10-31 | $25.50 | $68.03 | 7,300 | — | — |
| 2019-10-30 | $26.37 | $70.36 | 3,700 | — | — |
| 2019-10-29 | $26.00 | $69.37 | 20,100 | — | — |
| 2019-10-28 | $25.80 | $68.83 | 15,900 | — | — |
| 2019-10-25 | $25.57 | $68.22 | 3,400 | — | — |
| 2019-10-24 | $25.54 | $68.14 | 5,700 | — | — |
| 2019-10-23 | $25.50 | $68.03 | 800 | — | — |
| 2019-10-22 | $25.17 | $67.15 | 800 | — | — |
| 2019-10-21 | $25.48 | $67.98 | 3,000 | — | — |
| 2019-10-18 | $25.02 | $66.75 | 2,800 | — | — |
| 2019-10-17 | $25.13 | $67.05 | 2,300 | — | — |
| 2019-10-16 | $24.78 | $66.11 | 7,000 | — | — |
| 2019-10-15 | $24.80 | $66.17 | 2,800 | — | — |
| 2019-10-14 | $24.72 | $65.95 | 5,300 | — | — |
| 2019-10-11 | $24.39 | $65.07 | 3,500 | — | — |
| 2019-10-10 | $24.00 | $64.03 | 3,100 | — | — |
| 2019-10-09 | $23.69 | $63.21 | 5,900 | — | — |
| 2019-10-08 | $23.56 | $62.86 | 2,400 | — | — |
| 2019-10-07 | $24.34 | $64.94 | 2,300 | — | — |
| 2019-10-04 | $24.50 | $65.37 | 3,000 | — | — |
| 2019-10-03 | $24.26 | $64.73 | 5,900 | — | — |
| 2019-10-02 | $24.92 | $66.49 | 2,200 | — | — |
| 2019-10-01 | $24.76 | $66.06 | 4,500 | — | — |
| 2019-09-30 | $25.63 | $68.38 | 5,400 | — | — |
| 2019-09-27 | $25.84 | $68.94 | 2,200 | — | — |
| 2019-09-26 | $25.53 | $68.11 | 9,900 | — | — |
| 2019-09-25 | $25.89 | $69.07 | 10,600 | — | — |
| 2019-09-24 | $25.76 | $68.73 | 9,900 | — | — |
| 2019-09-23 | $25.72 | $68.62 | 9,400 | — | — |
| 2019-09-20 | $26.50 | $70.70 | 84,300 | — | — |
| 2019-09-19 | $25.47 | $67.95 | 59,600 | — | — |
| 2019-09-18 | $25.41 | $67.79 | 14,600 | — | — |
| 2019-09-17 | $24.95 | $66.57 | 3,700 | — | — |
| 2019-09-16 | $25.03 | $66.78 | 13,600 | — | — |
| 2019-09-13 | $25.81 | $68.86 | 7,000 | — | — |
| 2019-09-12 | $25.80 | $68.83 | 10,200 | — | — |
| 2019-09-11 | $25.50 | $68.03 | 3,900 | — | — |
| 2019-09-10 | $24.42 | $65.15 | 4,000 | — | — |
| 2019-09-09 | $24.82 | $66.22 | 7,800 | — | — |
| 2019-09-06 | $24.10 | $64.30 | 4,900 | — | — |
| 2019-09-05 | $24.44 | $65.21 | 6,600 | — | — |
| 2019-09-04 | $24.32 | $64.89 | 4,500 | — | — |
| 2019-09-03 | $23.46 | $62.59 | 6,400 | — | — |
| 2019-08-30 | $24.25 | $64.70 | 3,600 | — | — |
| 2019-08-29 | $24.50 | $65.37 | 9,300 | — | — |
| 2019-08-28 | $23.62 | $63.02 | 2,900 | — | — |
| 2019-08-27 | $22.99 | $61.34 | 10,500 | — | — |
| 2019-08-26 | $23.95 | $63.90 | 11,800 | — | — |
| 2019-08-23 | $21.77 | $58.08 | 6,000 | — | — |
| 2019-08-22 | $23.15 | $61.76 | 3,300 | — | — |
| 2019-08-21 | $23.30 | $62.16 | 6,200 | — | — |
| 2019-08-20 | $23.83 | $63.58 | 4,200 | — | — |
| 2019-08-19 | $23.89 | $63.74 | 6,800 | — | — |
| 2019-08-16 | $23.36 | $62.32 | 5,100 | — | — |
| 2019-08-15 | $23.06 | $61.52 | 6,100 | — | — |
| 2019-08-14 | $23.00 | $61.36 | 6,200 | — | — |
| 2019-08-13 | $23.67 | $63.15 | 4,600 | — | — |
| 2019-08-12 | $23.30 | $62.16 | 1,600 | — | — |
| 2019-08-09 | $23.20 | $61.90 | 4,600 | — | — |
| 2019-08-08 | $24.37 | $65.02 | 3,800 | — | — |
| 2019-08-07 | $24.32 | $64.89 | 3,800 | — | — |
| 2019-08-06 | $25.41 | $67.79 | 3,100 | — | — |
| 2019-08-05 | $24.39 | $64.59 | 16,700 | — | — |
| 2019-08-02 | $25.07 | $66.39 | 1,500 | — | — |
| 2019-08-01 | $25.82 | $68.38 | 6,100 | — | — |
| 2019-07-31 | $26.05 | $68.99 | 7,400 | — | — |
| 2019-07-30 | $26.06 | $69.02 | 2,800 | — | — |
| 2019-07-29 | $26.50 | $70.18 | 1,300 | — | — |
| 2019-07-26 | $26.08 | $69.07 | 5,100 | — | — |
| 2019-07-25 | $26.06 | $69.02 | 2,100 | — | — |
| 2019-07-24 | $26.49 | $70.15 | 10,000 | — | — |
| 2019-07-23 | $26.39 | $69.89 | 5,700 | — | — |
| 2019-07-22 | $26.83 | $71.05 | 3,200 | — | — |
| 2019-07-19 | $26.68 | $70.66 | 8,200 | — | — |
| 2019-07-18 | $26.48 | $70.13 | 3,400 | — | — |
| 2019-07-17 | $26.46 | $70.07 | 6,200 | — | — |
| 2019-07-16 | $26.00 | $68.86 | 7,500 | — | — |
| 2019-07-15 | $25.96 | $68.75 | 5,500 | — | — |
| 2019-07-12 | $25.86 | $68.49 | 7,200 | — | — |
| 2019-07-11 | $25.98 | $68.80 | 8,100 | — | — |
| 2019-07-10 | $25.72 | $68.11 | 26,200 | — | — |
| 2019-07-09 | $25.60 | $67.80 | 7,200 | — | — |
| 2019-07-08 | $25.58 | $67.74 | 13,700 | — | — |
| 2019-07-05 | $25.58 | $67.74 | 8,800 | — | — |
| 2019-07-03 | $25.44 | $67.37 | 6,200 | — | — |
| 2019-07-02 | $25.45 | $67.40 | 19,900 | — | — |
| 2019-07-01 | $25.43 | $67.35 | 37,300 | — | — |
| 2019-06-28 | $24.95 | $66.08 | 269,700 | — | — |
| 2019-06-27 | $24.73 | $65.49 | 18,600 | — | — |
| 2019-06-26 | $24.24 | $64.20 | 15,300 | — | — |
| 2019-06-25 | $23.75 | $62.90 | 58,700 | — | — |
| 2019-06-24 | $24.81 | $65.70 | 38,700 | — | — |
| 2019-06-21 | $25.40 | $67.27 | 94,300 | — | — |
| 2019-06-20 | $25.11 | $66.50 | 64,000 | — | — |
| 2019-06-19 | $25.23 | $66.82 | 38,200 | — | — |
| 2019-06-18 | $25.66 | $67.96 | 21,700 | — | — |
| 2019-06-17 | $25.60 | $67.80 | 22,000 | — | — |
| 2019-06-14 | $25.58 | $67.74 | 23,500 | — | — |
| 2019-06-13 | $25.57 | $67.72 | 25,500 | — | — |
| 2019-06-12 | $25.55 | $67.66 | 28,500 | — | — |
| 2019-06-11 | $25.53 | $67.61 | 31,100 | — | — |
| 2019-06-10 | $25.43 | $67.35 | 40,000 | — | — |
| 2019-06-07 | $24.10 | $63.82 | 10,400 | — | — |
| 2019-06-06 | $23.81 | $63.06 | 23,200 | — | — |
| 2019-06-05 | $24.37 | $64.54 | 12,400 | — | — |
| 2019-06-04 | $24.15 | $63.96 | 6,900 | — | — |
| 2019-06-03 | $23.99 | $63.53 | 9,700 | — | — |
| 2019-05-31 | $24.00 | $63.56 | 14,200 | — | — |
| 2019-05-30 | $24.24 | $64.20 | 14,000 | — | — |
| 2019-05-29 | $24.17 | $64.01 | 17,700 | — | — |
| 2019-05-28 | $24.30 | $64.35 | 19,400 | — | — |
| 2019-05-24 | $23.94 | $63.40 | 23,900 | — | — |
| 2019-05-23 | $24.01 | $63.59 | 25,400 | — | — |
| 2019-05-22 | $24.46 | $64.78 | 10,900 | — | — |
| 2019-05-21 | $24.65 | $65.28 | 14,900 | — | — |
| 2019-05-20 | $24.91 | $65.97 | 15,000 | — | — |
| 2019-05-17 | $25.12 | $66.53 | 3,200 | — | — |
| 2019-05-16 | $25.18 | $66.68 | 4,600 | — | — |
| 2019-05-15 | $25.30 | $67.00 | 7,000 | — | — |
| 2019-05-14 | $25.50 | $67.53 | 5,400 | — | — |
| 2019-05-13 | $25.02 | $66.26 | 7,200 | — | — |
| 2019-05-10 | $25.43 | $67.35 | 3,600 | — | — |
| 2019-05-09 | $25.31 | $67.03 | 2,800 | — | — |
| 2019-05-08 | $25.67 | $67.98 | 3,300 | — | — |
| 2019-05-07 | $25.15 | $66.61 | 4,300 | — | — |
| 2019-05-06 | $25.92 | $68.17 | 7,000 | — | — |
| 2019-05-03 | $25.22 | $66.33 | 9,100 | — | — |
| 2019-05-02 | $24.64 | $64.80 | 3,500 | — | — |
| 2019-05-01 | $24.16 | $63.54 | 5,400 | — | — |
| 2019-04-30 | $24.38 | $64.12 | 14,600 | — | — |
| 2019-04-29 | $24.62 | $64.75 | 5,200 | — | — |
| 2019-04-26 | $24.10 | $63.38 | 3,400 | — | — |
| 2019-04-25 | $23.82 | $62.64 | 3,600 | — | — |
| 2019-04-24 | $24.11 | $63.41 | 3,200 | — | — |
| 2019-04-23 | $24.15 | $63.51 | 3,800 | — | — |
| 2019-04-22 | $24.05 | $63.25 | 1,800 | — | — |
| 2019-04-18 | $24.16 | $63.54 | 17,900 | — | — |
| 2019-04-17 | $24.09 | $63.35 | 2,500 | — | — |
| 2019-04-16 | $24.14 | $63.49 | 5,200 | — | — |
| 2019-04-15 | $24.55 | $64.56 | 1,900 | — | — |
| 2019-04-12 | $24.23 | $63.72 | 1,600 | — | — |
| 2019-04-11 | $24.07 | $63.30 | 1,200 | — | — |
| 2019-04-10 | $24.25 | $63.78 | 3,800 | — | — |
| 2019-04-09 | $24.27 | $63.83 | 9,900 | — | — |
| 2019-04-08 | $24.59 | $64.67 | 10,600 | — | — |
| 2019-04-05 | $24.05 | $63.25 | 1,500 | — | — |
| 2019-04-04 | $24.05 | $63.25 | 8,000 | — | — |
| 2019-04-03 | $24.53 | $64.51 | 2,000 | — | — |
| 2019-04-02 | $24.24 | $63.75 | 6,400 | — | — |
| 2019-04-01 | $24.60 | $64.70 | 2,100 | — | — |
| 2019-03-29 | $24.50 | $64.43 | 1,300 | — | — |
| 2019-03-28 | $24.58 | $64.64 | 8,900 | — | — |
| 2019-03-27 | $24.70 | $64.96 | 6,100 | — | — |
| 2019-03-26 | $24.92 | $65.54 | 1,400 | — | — |
| 2019-03-25 | $25.21 | $66.30 | 1,300 | — | — |
| 2019-03-22 | $24.00 | $63.12 | 9,800 | — | — |
| 2019-03-21 | $24.35 | $64.04 | 2,800 | — | — |
| 2019-03-20 | $24.34 | $64.01 | 1,900 | — | — |
| 2019-03-19 | $24.75 | $65.09 | 6,400 | — | — |
| 2019-03-18 | $24.75 | $65.09 | 1,700 | — | — |
| 2019-03-15 | $24.75 | $65.09 | 16,400 | — | — |
| 2019-03-14 | $24.39 | $64.14 | 3,500 | — | — |
| 2019-03-13 | $24.48 | $64.38 | 5,000 | — | — |
| 2019-03-12 | $24.12 | $63.43 | 3,500 | — | — |
| 2019-03-11 | $24.37 | $64.09 | 5,400 | — | — |
| 2019-03-08 | $24.10 | $63.38 | 3,000 | — | — |
| 2019-03-07 | $24.13 | $63.46 | 2,200 | — | — |
| 2019-03-06 | $24.14 | $63.49 | 7,500 | — | — |
| 2019-03-05 | $24.53 | $64.51 | 11,200 | — | — |
| 2019-03-04 | $24.51 | $64.46 | 18,100 | — | — |
| 2019-03-01 | $24.44 | $64.28 | 2,200 | — | — |
| 2019-02-28 | $24.49 | $64.41 | 3,500 | — | — |
| 2019-02-27 | $24.71 | $64.99 | 6,100 | — | — |
| 2019-02-26 | $24.05 | $63.25 | 11,700 | — | — |
| 2019-02-25 | $23.46 | $61.70 | 8,900 | — | — |
| 2019-02-22 | $23.75 | $62.46 | 5,600 | — | — |
| 2019-02-21 | $23.27 | $61.20 | 3,600 | — | — |
| 2019-02-20 | $23.37 | $61.46 | 1,500 | — | — |
| 2019-02-19 | $23.35 | $61.41 | 2,800 | — | — |
| 2019-02-15 | $23.28 | $61.22 | 4,400 | — | — |
| 2019-02-14 | $23.10 | $60.75 | 5,000 | — | — |
| 2019-02-13 | $23.02 | $60.54 | 4,400 | — | — |
| 2019-02-12 | $23.16 | $60.91 | 4,100 | — | — |
| 2019-02-11 | $23.30 | $61.28 | 2,700 | — | — |
| 2019-02-08 | $22.60 | $59.44 | 3,500 | — | — |
| 2019-02-07 | $23.12 | $60.80 | 5,000 | — | — |
| 2019-02-06 | $23.31 | $61.30 | 5,200 | — | — |
| 2019-02-05 | $23.79 | $62.57 | 1,700 | — | — |
| 2019-02-04 | $23.51 | $61.17 | 2,200 | — | — |
| 2019-02-01 | $23.27 | $60.55 | 3,300 | — | — |
| 2019-01-31 | $23.15 | $60.24 | 3,300 | — | — |
| 2019-01-30 | $23.75 | $61.80 | 6,900 | — | — |
| 2019-01-29 | $23.51 | $61.17 | 2,300 | — | — |
| 2019-01-28 | $23.58 | $61.35 | 3,900 | — | — |
| 2019-01-25 | $23.97 | $62.37 | 5,700 | — | — |
| 2019-01-24 | $23.81 | $61.95 | 5,800 | — | — |
| 2019-01-23 | $24.15 | $62.84 | 1,000 | — | — |
| 2019-01-22 | $23.86 | $62.08 | 3,100 | — | — |
| 2019-01-18 | $24.01 | $62.47 | 9,400 | — | — |
| 2019-01-17 | $24.33 | $63.31 | 2,300 | — | — |
| 2019-01-16 | $23.80 | $61.93 | 4,800 | — | — |
| 2019-01-15 | $23.42 | $60.94 | 2,400 | — | — |
| 2019-01-14 | $23.37 | $60.81 | 5,800 | — | — |
| 2019-01-11 | $24.15 | $62.84 | 3,700 | — | — |
| 2019-01-10 | $24.52 | $63.80 | 500 | — | — |
| 2019-01-09 | $24.20 | $62.97 | 4,200 | — | — |
| 2019-01-08 | $23.84 | $62.03 | 3,400 | — | — |
| 2019-01-07 | $24.10 | $62.71 | 4,600 | — | — |
| 2019-01-04 | $23.70 | $61.67 | 5,800 | — | — |
| 2019-01-03 | $23.12 | $60.16 | 4,400 | — | — |
| 2019-01-02 | $24.24 | $63.07 | 3,800 | — | — |