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
- 2000-06-30 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 | $26.56 | $30.35 | 3,870,700 | — | — |
| 2019-12-30 | $26.41 | $30.18 | 5,835,100 | — | — |
| 2019-12-27 | $26.69 | $30.50 | 5,141,400 | — | — |
| 2019-12-26 | $26.93 | $30.77 | 4,382,900 | — | — |
| 2019-12-24 | $26.55 | $30.34 | 3,475,700 | — | — |
| 2019-12-23 | $26.50 | $30.21 | 6,327,500 | — | — |
| 2019-12-20 | $25.96 | $29.59 | 8,702,700 | — | — |
| 2019-12-19 | $26.05 | $29.70 | 7,764,600 | — | — |
| 2019-12-18 | $25.58 | $29.16 | 7,694,000 | — | — |
| 2019-12-17 | $25.77 | $29.38 | 7,206,500 | — | — |
| 2019-12-16 | $25.93 | $29.56 | 7,850,500 | — | — |
| 2019-12-13 | $25.72 | $29.32 | 11,553,900 | — | — |
| 2019-12-12 | $25.63 | $29.22 | 12,093,800 | — | — |
| 2019-12-11 | $24.78 | $28.25 | 11,807,400 | — | — |
| 2019-12-10 | $23.68 | $26.99 | 8,198,700 | — | — |
| 2019-12-09 | $23.52 | $26.81 | 8,961,900 | — | — |
| 2019-12-06 | $24.17 | $27.55 | 10,506,200 | — | — |
| 2019-12-05 | $23.45 | $26.73 | 11,018,900 | — | — |
| 2019-12-04 | $23.92 | $27.27 | 26,761,300 | — | — |
| 2019-12-03 | $25.16 | $28.68 | 11,868,000 | — | — |
| 2019-12-02 | $25.81 | $29.42 | 7,099,500 | — | — |
| 2019-11-29 | $26.37 | $30.06 | 3,318,800 | — | — |
| 2019-11-27 | $26.68 | $30.41 | 3,655,500 | — | — |
| 2019-11-26 | $26.51 | $30.22 | 9,175,100 | — | — |
| 2019-11-25 | $26.68 | $30.41 | 6,137,900 | — | — |
| 2019-11-22 | $25.99 | $29.63 | 3,543,800 | — | — |
| 2019-11-21 | $26.14 | $29.80 | 4,586,800 | — | — |
| 2019-11-20 | $26.39 | $30.08 | 5,500,700 | — | — |
| 2019-11-19 | $26.36 | $30.05 | 7,040,200 | — | — |
| 2019-11-18 | $26.12 | $29.78 | 10,848,000 | — | — |
| 2019-11-15 | $26.86 | $30.62 | 7,504,200 | — | — |
| 2019-11-14 | $26.99 | $30.77 | 13,231,600 | — | — |
| 2019-11-13 | $28.11 | $32.04 | 8,647,400 | — | — |
| 2019-11-12 | $28.07 | $32.00 | 15,682,300 | — | — |
| 2019-11-11 | $26.95 | $30.72 | 3,843,400 | — | — |
| 2019-11-08 | $27.07 | $30.86 | 6,350,800 | — | — |
| 2019-11-07 | $26.88 | $30.64 | 4,166,400 | — | — |
| 2019-11-06 | $26.66 | $30.39 | 4,833,900 | — | — |
| 2019-11-05 | $27.04 | $30.83 | 8,704,800 | — | — |
| 2019-11-04 | $26.80 | $30.55 | 10,065,600 | — | — |
| 2019-11-01 | $25.14 | $28.66 | 6,331,800 | — | — |
| 2019-10-31 | $24.39 | $27.80 | 4,440,300 | — | — |
| 2019-10-30 | $24.40 | $27.82 | 4,731,100 | — | — |
| 2019-10-29 | $24.71 | $28.17 | 4,758,700 | — | — |
| 2019-10-28 | $25.15 | $28.67 | 4,754,800 | — | — |
| 2019-10-25 | $24.75 | $28.21 | 5,645,600 | — | — |
| 2019-10-24 | $24.40 | $27.82 | 8,473,700 | — | — |
| 2019-10-23 | $23.34 | $26.61 | 5,883,000 | — | — |
| 2019-10-22 | $24.10 | $27.47 | 7,211,500 | — | — |
| 2019-10-21 | $24.02 | $27.38 | 3,657,000 | — | — |
| 2019-10-18 | $23.68 | $26.99 | 5,877,200 | — | — |
| 2019-10-17 | $23.63 | $26.94 | 6,905,700 | — | — |
| 2019-10-16 | $23.78 | $27.11 | 4,189,500 | — | — |
| 2019-10-15 | $24.40 | $27.82 | 3,711,200 | — | — |
| 2019-10-14 | $24.05 | $27.42 | 3,563,000 | — | — |
| 2019-10-11 | $24.04 | $27.41 | 6,753,000 | — | — |
| 2019-10-10 | $23.29 | $26.55 | 6,683,100 | — | — |
| 2019-10-09 | $23.30 | $26.56 | 5,273,400 | — | — |
| 2019-10-08 | $22.95 | $26.09 | 11,466,400 | — | — |
| 2019-10-07 | $24.52 | $27.88 | 6,130,700 | — | — |
| 2019-10-04 | $24.44 | $27.79 | 7,506,900 | — | — |
| 2019-10-03 | $23.91 | $27.19 | 11,445,800 | — | — |
| 2019-10-02 | $23.99 | $27.28 | 8,551,600 | — | — |
| 2019-10-01 | $24.00 | $27.29 | 10,818,000 | — | — |
| 2019-09-30 | $24.97 | $28.39 | 5,087,700 | — | — |
| 2019-09-27 | $24.76 | $28.15 | 4,192,100 | — | — |
| 2019-09-26 | $24.99 | $28.41 | 5,347,900 | — | — |
| 2019-09-25 | $24.92 | $28.33 | 8,411,400 | — | — |
| 2019-09-24 | $24.31 | $27.64 | 8,556,500 | — | — |
| 2019-09-23 | $25.04 | $28.47 | 5,793,300 | — | — |
| 2019-09-20 | $24.84 | $28.24 | 11,175,500 | — | — |
| 2019-09-19 | $25.61 | $29.12 | 5,126,800 | — | — |
| 2019-09-18 | $25.62 | $29.13 | 6,205,300 | — | — |
| 2019-09-17 | $25.85 | $29.39 | 6,973,200 | — | — |
| 2019-09-16 | $25.40 | $28.88 | 7,503,800 | — | — |
| 2019-09-13 | $25.86 | $29.40 | 4,544,200 | — | — |
| 2019-09-12 | $25.97 | $29.53 | 8,367,300 | — | — |
| 2019-09-11 | $25.99 | $29.55 | 8,264,000 | — | — |
| 2019-09-10 | $24.81 | $28.21 | 6,631,100 | — | — |
| 2019-09-09 | $25.00 | $28.43 | 6,396,700 | — | — |
| 2019-09-06 | $24.86 | $28.27 | 7,003,900 | — | — |
| 2019-09-05 | $24.87 | $28.28 | 9,064,300 | — | — |
| 2019-09-04 | $24.03 | $27.32 | 9,810,400 | — | — |
| 2019-09-03 | $23.29 | $26.48 | 10,935,700 | — | — |
| 2019-08-30 | $23.97 | $27.25 | 16,596,400 | — | — |
| 2019-08-29 | $24.20 | $27.52 | 9,722,300 | — | — |
| 2019-08-28 | $23.58 | $26.81 | 7,777,800 | — | — |
| 2019-08-27 | $23.51 | $26.73 | 9,612,200 | — | — |
| 2019-08-26 | $23.60 | $26.83 | 7,864,800 | — | — |
| 2019-08-23 | $23.78 | $27.04 | 8,097,000 | — | — |
| 2019-08-22 | $24.80 | $28.20 | 6,231,600 | — | — |
| 2019-08-21 | $24.82 | $28.22 | 9,520,100 | — | — |
| 2019-08-20 | $24.92 | $28.33 | 3,621,400 | — | — |
| 2019-08-19 | $25.17 | $28.62 | 4,654,800 | — | — |
| 2019-08-16 | $24.94 | $28.36 | 5,817,500 | — | — |
| 2019-08-15 | $24.08 | $27.38 | 8,571,000 | — | — |
| 2019-08-14 | $24.70 | $28.08 | 5,921,800 | — | — |
| 2019-08-13 | $25.14 | $28.58 | 11,852,600 | — | — |
| 2019-08-12 | $23.92 | $27.20 | 10,196,000 | — | — |
| 2019-08-09 | $24.72 | $28.11 | 7,308,600 | — | — |
| 2019-08-08 | $25.36 | $28.83 | 9,301,900 | — | — |
| 2019-08-07 | $24.70 | $28.08 | 10,635,900 | — | — |
| 2019-08-06 | $24.27 | $27.60 | 10,110,300 | — | — |
| 2019-08-05 | $23.95 | $27.23 | 10,797,900 | — | — |
| 2019-08-02 | $25.03 | $28.46 | 8,322,000 | — | — |
| 2019-08-01 | $25.65 | $29.16 | 11,023,000 | — | — |
| 2019-07-31 | $26.26 | $29.86 | 9,769,100 | — | — |
| 2019-07-30 | $26.87 | $30.55 | 7,175,400 | — | — |
| 2019-07-29 | $27.28 | $31.02 | 4,842,600 | — | — |
| 2019-07-26 | $27.33 | $31.07 | 7,531,500 | — | — |
| 2019-07-25 | $27.21 | $30.94 | 15,639,200 | — | — |
| 2019-07-24 | $27.17 | $30.89 | 15,198,100 | — | — |
| 2019-07-23 | $26.50 | $30.13 | 6,782,400 | — | — |
| 2019-07-22 | $25.85 | $29.39 | 7,107,900 | — | — |
| 2019-07-19 | $25.92 | $29.47 | 7,402,000 | — | — |
| 2019-07-18 | $26.39 | $30.01 | 9,968,900 | — | — |
| 2019-07-17 | $26.10 | $29.68 | 10,488,500 | — | — |
| 2019-07-16 | $25.73 | $29.26 | 6,720,000 | — | — |
| 2019-07-15 | $26.01 | $29.57 | 9,393,100 | — | — |
| 2019-07-12 | $25.40 | $28.88 | 5,473,500 | — | — |
| 2019-07-11 | $24.89 | $28.30 | 6,004,300 | — | — |
| 2019-07-10 | $25.10 | $28.47 | 7,479,500 | — | — |
| 2019-07-09 | $24.56 | $27.86 | 6,013,300 | — | — |
| 2019-07-08 | $24.14 | $27.38 | 4,879,600 | — | — |
| 2019-07-05 | $24.30 | $27.56 | 5,074,000 | — | — |
| 2019-07-03 | $24.57 | $27.87 | 7,971,000 | — | — |
| 2019-07-02 | $24.03 | $27.26 | 6,300,500 | — | — |
| 2019-07-01 | $24.27 | $27.53 | 14,277,800 | — | — |
| 2019-06-28 | $23.87 | $27.08 | 14,472,400 | — | — |
| 2019-06-27 | $23.89 | $27.10 | 6,706,200 | — | — |
| 2019-06-26 | $23.71 | $26.89 | 10,674,000 | — | — |
| 2019-06-25 | $23.41 | $26.55 | 6,013,700 | — | — |
| 2019-06-24 | $23.78 | $26.97 | 6,229,800 | — | — |
| 2019-06-21 | $23.97 | $27.19 | 11,021,400 | — | — |
| 2019-06-20 | $24.12 | $27.36 | 8,621,500 | — | — |
| 2019-06-19 | $24.31 | $27.57 | 5,964,200 | — | — |
| 2019-06-18 | $24.55 | $27.85 | 8,869,000 | — | — |
| 2019-06-17 | $23.72 | $26.91 | 5,066,400 | — | — |
| 2019-06-14 | $23.83 | $27.03 | 5,691,300 | — | — |
| 2019-06-13 | $24.26 | $27.52 | 8,078,600 | — | — |
| 2019-06-12 | $24.06 | $27.29 | 7,899,700 | — | — |
| 2019-06-11 | $24.67 | $27.98 | 11,312,700 | — | — |
| 2019-06-10 | $24.45 | $27.73 | 14,926,700 | — | — |
| 2019-06-07 | $24.05 | $27.28 | 12,180,400 | — | — |
| 2019-06-06 | $23.69 | $26.87 | 8,467,200 | — | — |
| 2019-06-05 | $23.17 | $26.28 | 10,973,900 | — | — |
| 2019-06-04 | $23.42 | $26.56 | 15,107,700 | — | — |
| 2019-06-03 | $22.35 | $25.35 | 10,711,000 | — | — |
| 2019-05-31 | $22.30 | $25.29 | 19,941,300 | — | — |
| 2019-05-30 | $22.19 | $25.17 | 12,816,600 | — | — |
| 2019-05-29 | $22.02 | $24.98 | 14,232,200 | — | — |
| 2019-05-28 | $21.34 | $24.21 | 12,785,400 | — | — |
| 2019-05-24 | $21.92 | $24.86 | 4,942,700 | — | — |
| 2019-05-23 | $22.12 | $25.09 | 9,991,500 | — | — |
| 2019-05-22 | $22.60 | $25.63 | 10,739,400 | — | — |
| 2019-05-21 | $22.40 | $25.41 | 15,333,800 | — | — |
| 2019-05-20 | $21.74 | $24.66 | 17,319,300 | — | — |
| 2019-05-17 | $22.62 | $25.66 | 11,575,700 | — | — |
| 2019-05-16 | $23.10 | $26.20 | 9,764,700 | — | — |
| 2019-05-15 | $23.10 | $26.20 | 7,282,300 | — | — |
| 2019-05-14 | $22.89 | $25.96 | 10,021,200 | — | — |
| 2019-05-13 | $22.14 | $25.11 | 14,438,800 | — | — |
| 2019-05-10 | $23.51 | $26.67 | 7,448,600 | — | — |
| 2019-05-09 | $23.40 | $26.54 | 9,471,000 | — | — |
| 2019-05-08 | $23.86 | $27.06 | 7,784,400 | — | — |
| 2019-05-07 | $23.85 | $27.05 | 14,175,000 | — | — |
| 2019-05-06 | $24.43 | $27.71 | 8,585,500 | — | — |
| 2019-05-03 | $24.69 | $28.01 | 8,489,100 | — | — |
| 2019-05-02 | $24.71 | $28.03 | 8,839,100 | — | — |
| 2019-05-01 | $24.68 | $27.99 | 9,213,600 | — | — |
| 2019-04-30 | $25.02 | $28.38 | 16,850,200 | — | — |
| 2019-04-29 | $25.14 | $28.52 | 9,213,800 | — | — |
| 2019-04-26 | $25.06 | $28.43 | 18,043,000 | — | — |
| 2019-04-25 | $25.40 | $28.81 | 13,981,700 | — | — |
| 2019-04-24 | $25.47 | $28.89 | 15,549,900 | — | — |
| 2019-04-23 | $25.12 | $28.49 | 11,051,200 | — | — |
| 2019-04-22 | $24.84 | $28.18 | 9,349,400 | — | — |
| 2019-04-18 | $24.85 | $28.19 | 14,936,700 | — | — |
| 2019-04-17 | $24.87 | $28.21 | 25,140,300 | — | — |
| 2019-04-16 | $24.01 | $27.23 | 19,847,800 | — | — |
| 2019-04-15 | $23.71 | $26.89 | 22,394,000 | — | — |
| 2019-04-12 | $23.74 | $26.93 | 27,099,500 | — | — |
| 2019-04-11 | $22.64 | $25.68 | 13,546,000 | — | — |
| 2019-04-10 | $22.34 | $25.34 | 23,482,000 | — | — |
| 2019-04-09 | $21.71 | $24.63 | 14,212,700 | — | — |
| 2019-04-08 | $21.44 | $24.32 | 12,445,200 | — | — |
| 2019-04-05 | $21.30 | $24.16 | 15,739,600 | — | — |
| 2019-04-04 | $20.97 | $23.79 | 18,746,700 | — | — |
| 2019-04-03 | $20.63 | $23.40 | 18,321,300 | — | — |
| 2019-04-02 | $20.18 | $22.89 | 10,597,700 | — | — |
| 2019-04-01 | $20.25 | $22.90 | 10,548,700 | — | — |
| 2019-03-29 | $19.89 | $22.49 | 16,222,400 | — | — |
| 2019-03-28 | $19.42 | $21.96 | 12,323,400 | — | — |
| 2019-03-27 | $19.82 | $22.41 | 11,039,200 | — | — |
| 2019-03-26 | $19.69 | $22.27 | 6,956,900 | — | — |
| 2019-03-25 | $19.73 | $22.31 | 6,611,100 | — | — |
| 2019-03-22 | $19.71 | $22.29 | 11,485,100 | — | — |
| 2019-03-21 | $20.79 | $23.51 | 12,587,900 | — | — |
| 2019-03-20 | $20.01 | $22.63 | 8,250,300 | — | — |
| 2019-03-19 | $20.23 | $22.88 | 9,277,900 | — | — |
| 2019-03-18 | $19.95 | $22.56 | 7,853,100 | — | — |
| 2019-03-15 | $20.14 | $22.78 | 17,341,700 | — | — |
| 2019-03-14 | $19.41 | $21.95 | 5,413,100 | — | — |
| 2019-03-13 | $19.69 | $22.27 | 7,603,800 | — | — |
| 2019-03-12 | $19.79 | $22.38 | 13,464,300 | — | — |
| 2019-03-11 | $19.38 | $21.92 | 12,695,200 | — | — |
| 2019-03-08 | $18.68 | $21.13 | 21,587,800 | — | — |
| 2019-03-07 | $19.17 | $21.68 | 22,402,700 | — | — |
| 2019-03-06 | $19.60 | $22.17 | 10,403,300 | — | — |
| 2019-03-05 | $20.05 | $22.68 | 7,351,500 | — | — |
| 2019-03-04 | $20.14 | $22.78 | 11,137,000 | — | — |
| 2019-03-01 | $20.03 | $22.65 | 10,151,900 | — | — |
| 2019-02-28 | $19.95 | $22.56 | 12,913,900 | — | — |
| 2019-02-27 | $19.71 | $22.29 | 6,274,200 | — | — |
| 2019-02-26 | $19.88 | $22.48 | 11,545,200 | — | — |
| 2019-02-25 | $19.70 | $22.28 | 10,597,700 | — | — |
| 2019-02-22 | $19.65 | $22.22 | 7,373,500 | — | — |
| 2019-02-21 | $19.61 | $22.18 | 6,174,200 | — | — |
| 2019-02-20 | $19.80 | $22.39 | 12,252,200 | — | — |
| 2019-02-19 | $19.31 | $21.84 | 12,043,700 | — | — |
| 2019-02-15 | $18.83 | $21.30 | 12,616,000 | — | — |
| 2019-02-14 | $19.19 | $21.70 | 9,543,200 | — | — |
| 2019-02-13 | $19.29 | $21.82 | 11,681,900 | — | — |
| 2019-02-12 | $19.40 | $21.94 | 16,531,300 | — | — |
| 2019-02-11 | $19.05 | $21.54 | 9,159,200 | — | — |
| 2019-02-08 | $18.39 | $20.80 | 7,981,400 | — | — |
| 2019-02-07 | $18.33 | $20.73 | 21,169,900 | — | — |
| 2019-02-06 | $19.04 | $21.53 | 18,243,700 | — | — |
| 2019-02-05 | $18.66 | $21.10 | 7,971,900 | — | — |
| 2019-02-04 | $18.57 | $21.00 | 5,047,700 | — | — |
| 2019-02-01 | $18.41 | $20.82 | 7,979,800 | — | — |
| 2019-01-31 | $18.53 | $20.96 | 11,476,900 | — | — |
| 2019-01-30 | $18.37 | $20.78 | 9,679,400 | — | — |
| 2019-01-29 | $18.13 | $20.50 | 10,201,200 | — | — |
| 2019-01-28 | $18.36 | $20.76 | 12,975,800 | — | — |
| 2019-01-25 | $18.57 | $21.00 | 29,605,000 | — | — |
| 2019-01-24 | $17.50 | $19.79 | 20,010,200 | — | — |
| 2019-01-23 | $16.68 | $18.86 | 10,392,100 | — | — |
| 2019-01-22 | $16.66 | $18.84 | 10,433,100 | — | — |
| 2019-01-18 | $16.88 | $19.09 | 18,502,300 | — | — |
| 2019-01-17 | $16.52 | $18.68 | 12,741,300 | — | — |
| 2019-01-16 | $16.64 | $18.82 | 8,583,200 | — | — |
| 2019-01-15 | $16.84 | $19.04 | 10,151,300 | — | — |
| 2019-01-14 | $17.04 | $19.27 | 6,910,700 | — | — |
| 2019-01-11 | $17.33 | $19.60 | 15,121,300 | — | — |
| 2019-01-10 | $17.11 | $19.35 | 10,672,900 | — | — |
| 2019-01-09 | $17.09 | $19.33 | 7,767,500 | — | — |
| 2019-01-08 | $16.69 | $18.88 | 10,637,000 | — | — |
| 2019-01-07 | $16.61 | $18.78 | 8,462,900 | — | — |
| 2019-01-04 | $16.24 | $18.37 | 13,825,100 | — | — |
| 2019-01-03 | $15.77 | $17.83 | 13,107,600 | — | — |
| 2019-01-02 | $16.50 | $18.66 | 18,511,500 | — | — |