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
- 2016-05-24 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 | $28.96 | $32.17 | 41,200 | — | — |
| 2019-12-30 | $29.04 | $32.26 | 72,400 | — | — |
| 2019-12-27 | $28.96 | $32.17 | 46,000 | — | — |
| 2019-12-26 | $28.98 | $32.20 | 23,700 | — | — |
| 2019-12-24 | $28.91 | $32.12 | 21,400 | — | — |
| 2019-12-23 | $28.97 | $32.18 | 42,600 | — | — |
| 2019-12-20 | $29.20 | $32.44 | 197,900 | — | — |
| 2019-12-19 | $29.34 | $32.60 | 51,900 | — | — |
| 2019-12-18 | $29.28 | $32.53 | 55,500 | — | — |
| 2019-12-17 | $29.22 | $32.46 | 86,300 | — | — |
| 2019-12-16 | $28.92 | $32.13 | 122,500 | — | — |
| 2019-12-13 | $28.48 | $31.64 | 49,600 | — | — |
| 2019-12-12 | $28.72 | $31.91 | 114,200 | — | — |
| 2019-12-11 | $28.50 | $31.66 | 50,000 | — | — |
| 2019-12-10 | $28.50 | $31.66 | 38,700 | — | — |
| 2019-12-09 | $28.43 | $31.58 | 65,300 | — | — |
| 2019-12-06 | $28.40 | $31.55 | 76,800 | — | — |
| 2019-12-05 | $28.09 | $31.21 | 64,700 | — | — |
| 2019-12-04 | $28.01 | $31.12 | 47,300 | — | — |
| 2019-12-03 | $27.79 | $30.87 | 38,600 | — | — |
| 2019-12-02 | $28.05 | $31.16 | 65,500 | — | — |
| 2019-11-29 | $28.08 | $31.20 | 18,200 | — | — |
| 2019-11-27 | $28.19 | $31.32 | 28,000 | — | — |
| 2019-11-26 | $28.15 | $31.27 | 103,300 | — | — |
| 2019-11-25 | $28.06 | $31.17 | 93,700 | — | — |
| 2019-11-22 | $27.80 | $30.89 | 37,600 | — | — |
| 2019-11-21 | $27.75 | $30.83 | 61,600 | — | — |
| 2019-11-20 | $27.82 | $30.91 | 85,600 | — | — |
| 2019-11-19 | $28.11 | $31.23 | 71,900 | — | — |
| 2019-11-18 | $28.03 | $31.14 | 129,100 | — | — |
| 2019-11-15 | $28.05 | $31.16 | 58,000 | — | — |
| 2019-11-14 | $28.07 | $30.92 | 54,500 | — | — |
| 2019-11-13 | $28.02 | $30.86 | 66,400 | — | — |
| 2019-11-12 | $28.19 | $31.05 | 50,300 | — | — |
| 2019-11-11 | $28.08 | $30.93 | 52,700 | — | — |
| 2019-11-08 | $28.04 | $30.88 | 64,100 | — | — |
| 2019-11-07 | $27.80 | $30.61 | 88,900 | — | — |
| 2019-11-06 | $27.74 | $30.55 | 59,400 | — | — |
| 2019-11-05 | $27.66 | $30.46 | 78,700 | — | — |
| 2019-11-04 | $27.45 | $30.23 | 70,900 | — | — |
| 2019-11-01 | $27.17 | $29.92 | 83,700 | — | — |
| 2019-10-31 | $26.80 | $29.52 | 89,100 | — | — |
| 2019-10-30 | $26.79 | $29.51 | 96,800 | — | — |
| 2019-10-29 | $26.85 | $29.57 | 110,800 | — | — |
| 2019-10-28 | $26.81 | $29.53 | 94,300 | — | — |
| 2019-10-25 | $26.12 | $28.77 | 115,600 | — | — |
| 2019-10-24 | $26.44 | $29.12 | 40,000 | — | — |
| 2019-10-23 | $26.50 | $29.19 | 75,200 | — | — |
| 2019-10-22 | $26.54 | $29.23 | 91,500 | — | — |
| 2019-10-21 | $26.50 | $29.19 | 99,300 | — | — |
| 2019-10-18 | $26.31 | $28.98 | 91,400 | — | — |
| 2019-10-17 | $26.26 | $28.92 | 72,500 | — | — |
| 2019-10-16 | $26.19 | $28.84 | 56,100 | — | — |
| 2019-10-15 | $26.13 | $28.78 | 91,900 | — | — |
| 2019-10-14 | $25.99 | $28.62 | 33,800 | — | — |
| 2019-10-11 | $26.00 | $28.64 | 42,200 | — | — |
| 2019-10-10 | $25.65 | $28.25 | 33,500 | — | — |
| 2019-10-09 | $25.49 | $28.07 | 31,300 | — | — |
| 2019-10-08 | $25.24 | $27.80 | 56,500 | — | — |
| 2019-10-07 | $25.69 | $28.29 | 38,900 | — | — |
| 2019-10-04 | $25.97 | $28.60 | 45,500 | — | — |
| 2019-10-03 | $25.51 | $28.10 | 41,600 | — | — |
| 2019-10-02 | $25.54 | $28.13 | 48,500 | — | — |
| 2019-10-01 | $25.42 | $28.00 | 70,800 | — | — |
| 2019-09-30 | $26.05 | $28.69 | 84,600 | — | — |
| 2019-09-27 | $26.34 | $29.01 | 41,200 | — | — |
| 2019-09-26 | $26.40 | $29.08 | 46,800 | — | — |
| 2019-09-25 | $26.91 | $29.64 | 49,700 | — | — |
| 2019-09-24 | $26.71 | $29.42 | 43,200 | — | — |
| 2019-09-23 | $27.22 | $29.98 | 33,900 | — | — |
| 2019-09-20 | $27.12 | $29.87 | 127,900 | — | — |
| 2019-09-19 | $27.06 | $29.80 | 56,900 | — | — |
| 2019-09-18 | $27.39 | $30.17 | 40,800 | — | — |
| 2019-09-17 | $27.37 | $30.14 | 36,500 | — | — |
| 2019-09-16 | $27.45 | $30.23 | 34,900 | — | — |
| 2019-09-13 | $27.49 | $30.28 | 57,400 | — | — |
| 2019-09-12 | $27.04 | $29.78 | 65,100 | — | — |
| 2019-09-11 | $27.00 | $29.74 | 64,900 | — | — |
| 2019-09-10 | $26.52 | $29.21 | 96,600 | — | — |
| 2019-09-09 | $26.29 | $28.95 | 44,700 | — | — |
| 2019-09-06 | $25.59 | $28.18 | 20,800 | — | — |
| 2019-09-05 | $25.86 | $28.48 | 58,500 | — | — |
| 2019-09-04 | $25.63 | $28.23 | 29,900 | — | — |
| 2019-09-03 | $25.49 | $28.07 | 62,600 | — | — |
| 2019-08-30 | $25.77 | $28.38 | 30,000 | — | — |
| 2019-08-29 | $25.86 | $28.48 | 43,100 | — | — |
| 2019-08-28 | $25.74 | $28.35 | 30,900 | — | — |
| 2019-08-27 | $25.44 | $28.02 | 81,600 | — | — |
| 2019-08-26 | $25.55 | $28.14 | 61,600 | — | — |
| 2019-08-23 | $25.32 | $27.89 | 59,600 | — | — |
| 2019-08-22 | $26.45 | $29.13 | 77,600 | — | — |
| 2019-08-21 | $26.37 | $29.04 | 176,600 | — | — |
| 2019-08-20 | $26.26 | $28.92 | 36,600 | — | — |
| 2019-08-19 | $26.15 | $28.80 | 27,700 | — | — |
| 2019-08-16 | $26.19 | $28.84 | 91,400 | — | — |
| 2019-08-15 | $25.42 | $28.00 | 64,200 | — | — |
| 2019-08-14 | $25.45 | $27.76 | 73,500 | — | — |
| 2019-08-13 | $25.95 | $28.31 | 64,300 | — | — |
| 2019-08-12 | $25.64 | $27.97 | 27,200 | — | — |
| 2019-08-09 | $26.03 | $28.39 | 29,300 | — | — |
| 2019-08-08 | $26.20 | $28.58 | 40,300 | — | — |
| 2019-08-07 | $25.71 | $28.05 | 69,200 | — | — |
| 2019-08-06 | $25.41 | $27.72 | 35,700 | — | — |
| 2019-08-05 | $25.49 | $27.81 | 70,000 | — | — |
| 2019-08-02 | $26.19 | $28.57 | 72,900 | — | — |
| 2019-08-01 | $26.24 | $28.62 | 116,000 | — | — |
| 2019-07-31 | $27.12 | $29.58 | 74,800 | — | — |
| 2019-07-30 | $27.12 | $29.58 | 52,600 | — | — |
| 2019-07-29 | $26.97 | $29.42 | 90,200 | — | — |
| 2019-07-26 | $26.56 | $28.97 | 103,600 | — | — |
| 2019-07-25 | $26.10 | $28.47 | 40,700 | — | — |
| 2019-07-24 | $26.44 | $28.84 | 77,700 | — | — |
| 2019-07-23 | $25.88 | $28.23 | 23,400 | — | — |
| 2019-07-22 | $25.56 | $27.88 | 53,400 | — | — |
| 2019-07-19 | $25.77 | $28.11 | 28,900 | — | — |
| 2019-07-18 | $25.60 | $27.93 | 64,000 | — | — |
| 2019-07-17 | $25.53 | $27.85 | 46,200 | — | — |
| 2019-07-16 | $26.01 | $28.37 | 76,800 | — | — |
| 2019-07-15 | $26.02 | $28.38 | 63,000 | — | — |
| 2019-07-12 | $26.26 | $28.65 | 60,500 | — | — |
| 2019-07-11 | $25.97 | $28.33 | 37,800 | — | — |
| 2019-07-10 | $26.06 | $28.43 | 55,300 | — | — |
| 2019-07-09 | $26.11 | $28.48 | 31,300 | — | — |
| 2019-07-08 | $26.07 | $28.44 | 58,600 | — | — |
| 2019-07-05 | $26.40 | $28.80 | 37,700 | — | — |
| 2019-07-03 | $26.23 | $28.61 | 12,800 | — | — |
| 2019-07-02 | $26.09 | $28.46 | 32,800 | — | — |
| 2019-07-01 | $26.50 | $28.91 | 106,200 | — | — |
| 2019-06-28 | $26.72 | $29.15 | 500,200 | — | — |
| 2019-06-27 | $26.39 | $28.79 | 67,700 | — | — |
| 2019-06-26 | $25.86 | $28.21 | 72,200 | — | — |
| 2019-06-25 | $26.15 | $28.53 | 58,800 | — | — |
| 2019-06-24 | $25.69 | $28.02 | 46,000 | — | — |
| 2019-06-21 | $25.90 | $28.25 | 141,400 | — | — |
| 2019-06-20 | $26.53 | $28.94 | 66,900 | — | — |
| 2019-06-19 | $26.42 | $28.82 | 81,600 | — | — |
| 2019-06-18 | $26.17 | $28.55 | 35,900 | — | — |
| 2019-06-17 | $25.58 | $27.90 | 68,700 | — | — |
| 2019-06-14 | $25.25 | $27.54 | 46,600 | — | — |
| 2019-06-13 | $25.34 | $27.64 | 39,200 | — | — |
| 2019-06-12 | $25.06 | $27.34 | 97,400 | — | — |
| 2019-06-11 | $25.10 | $27.38 | 54,300 | — | — |
| 2019-06-10 | $25.00 | $27.27 | 48,500 | — | — |
| 2019-06-07 | $24.25 | $26.45 | 46,800 | — | — |
| 2019-06-06 | $24.66 | $26.90 | 24,100 | — | — |
| 2019-06-05 | $25.03 | $27.30 | 48,900 | — | — |
| 2019-06-04 | $25.30 | $27.60 | 70,600 | — | — |
| 2019-06-03 | $24.61 | $26.85 | 104,100 | — | — |
| 2019-05-31 | $24.50 | $26.73 | 33,100 | — | — |
| 2019-05-30 | $24.77 | $27.02 | 26,400 | — | — |
| 2019-05-29 | $25.15 | $27.43 | 33,300 | — | — |
| 2019-05-28 | $25.24 | $27.53 | 45,300 | — | — |
| 2019-05-24 | $25.56 | $27.88 | 23,300 | — | — |
| 2019-05-23 | $25.00 | $27.27 | 35,400 | — | — |
| 2019-05-22 | $26.11 | $28.48 | 19,600 | — | — |
| 2019-05-21 | $26.34 | $28.73 | 16,700 | — | — |
| 2019-05-20 | $26.18 | $28.56 | 18,000 | — | — |
| 2019-05-17 | $26.06 | $28.43 | 61,500 | — | — |
| 2019-05-16 | $26.23 | $28.61 | 16,700 | — | — |
| 2019-05-15 | $26.00 | $28.36 | 33,200 | — | — |
| 2019-05-14 | $25.98 | $28.34 | 38,300 | — | — |
| 2019-05-13 | $25.74 | $28.08 | 59,200 | — | — |
| 2019-05-10 | $26.58 | $28.99 | 36,400 | — | — |
| 2019-05-09 | $26.29 | $28.41 | 27,200 | — | — |
| 2019-05-08 | $26.42 | $28.55 | 34,500 | — | — |
| 2019-05-07 | $26.60 | $28.75 | 43,700 | — | — |
| 2019-05-06 | $27.25 | $29.45 | 33,100 | — | — |
| 2019-05-03 | $27.08 | $29.27 | 68,700 | — | — |
| 2019-05-02 | $26.86 | $29.03 | 43,400 | — | — |
| 2019-05-01 | $26.55 | $28.69 | 78,300 | — | — |
| 2019-04-30 | $26.82 | $28.99 | 112,600 | — | — |
| 2019-04-29 | $27.49 | $29.71 | 74,000 | — | — |
| 2019-04-26 | $27.33 | $29.54 | 53,100 | — | — |
| 2019-04-25 | $26.22 | $28.34 | 32,100 | — | — |
| 2019-04-24 | $26.62 | $28.77 | 27,900 | — | — |
| 2019-04-23 | $26.64 | $28.79 | 160,900 | — | — |
| 2019-04-22 | $26.03 | $28.13 | 37,400 | — | — |
| 2019-04-18 | $26.43 | $28.56 | 39,400 | — | — |
| 2019-04-17 | $26.79 | $28.95 | 31,200 | — | — |
| 2019-04-16 | $26.74 | $28.90 | 56,700 | — | — |
| 2019-04-15 | $26.26 | $28.38 | 56,000 | — | — |
| 2019-04-12 | $26.60 | $28.75 | 94,100 | — | — |
| 2019-04-11 | $26.24 | $28.36 | 62,500 | — | — |
| 2019-04-10 | $26.15 | $28.26 | 48,600 | — | — |
| 2019-04-09 | $25.75 | $27.83 | 69,200 | — | — |
| 2019-04-08 | $26.14 | $28.25 | 49,300 | — | — |
| 2019-04-05 | $26.05 | $28.15 | 110,900 | — | — |
| 2019-04-04 | $25.85 | $27.94 | 109,900 | — | — |
| 2019-04-03 | $25.49 | $27.55 | 118,200 | — | — |
| 2019-04-02 | $24.05 | $25.99 | 42,000 | — | — |
| 2019-04-01 | $24.46 | $26.44 | 50,000 | — | — |
| 2019-03-29 | $24.06 | $26.00 | 67,200 | — | — |
| 2019-03-28 | $24.35 | $26.32 | 38,200 | — | — |
| 2019-03-27 | $23.87 | $25.80 | 34,900 | — | — |
| 2019-03-26 | $23.76 | $25.68 | 42,900 | — | — |
| 2019-03-25 | $23.05 | $24.91 | 41,400 | — | — |
| 2019-03-22 | $22.97 | $24.82 | 73,800 | — | — |
| 2019-03-21 | $24.51 | $26.49 | 77,400 | — | — |
| 2019-03-20 | $24.33 | $26.29 | 71,700 | — | — |
| 2019-03-19 | $24.65 | $26.64 | 94,400 | — | — |
| 2019-03-18 | $25.14 | $27.17 | 78,300 | — | — |
| 2019-03-15 | $24.95 | $26.96 | 149,300 | — | — |
| 2019-03-14 | $24.39 | $26.36 | 21,800 | — | — |
| 2019-03-13 | $24.63 | $26.62 | 33,100 | — | — |
| 2019-03-12 | $24.61 | $26.60 | 33,500 | — | — |
| 2019-03-11 | $24.57 | $26.55 | 32,500 | — | — |
| 2019-03-08 | $24.33 | $26.29 | 43,000 | — | — |
| 2019-03-07 | $24.25 | $26.21 | 49,700 | — | — |
| 2019-03-06 | $24.46 | $26.44 | 47,000 | — | — |
| 2019-03-05 | $25.54 | $27.60 | 61,900 | — | — |
| 2019-03-04 | $25.32 | $27.36 | 36,800 | — | — |
| 2019-03-01 | $25.55 | $27.61 | 69,600 | — | — |
| 2019-02-28 | $25.50 | $27.56 | 33,600 | — | — |
| 2019-02-27 | $25.46 | $27.52 | 66,700 | — | — |
| 2019-02-26 | $25.37 | $27.42 | 56,500 | — | — |
| 2019-02-25 | $25.56 | $27.62 | 51,600 | — | — |
| 2019-02-22 | $25.60 | $27.67 | 50,100 | — | — |
| 2019-02-21 | $25.54 | $27.60 | 48,600 | — | — |
| 2019-02-20 | $25.48 | $27.54 | 65,100 | — | — |
| 2019-02-19 | $25.29 | $27.33 | 59,600 | — | — |
| 2019-02-15 | $25.19 | $27.22 | 75,900 | — | — |
| 2019-02-14 | $24.60 | $26.59 | 96,900 | — | — |
| 2019-02-13 | $24.88 | $26.63 | 89,100 | — | — |
| 2019-02-12 | $24.58 | $26.31 | 48,200 | — | — |
| 2019-02-11 | $24.44 | $26.16 | 27,800 | — | — |
| 2019-02-08 | $24.30 | $26.01 | 32,200 | — | — |
| 2019-02-07 | $24.42 | $26.13 | 49,500 | — | — |
| 2019-02-06 | $24.48 | $26.20 | 30,300 | — | — |
| 2019-02-05 | $24.31 | $26.02 | 75,900 | — | — |
| 2019-02-04 | $24.47 | $26.19 | 58,400 | — | — |
| 2019-02-01 | $24.06 | $25.75 | 44,000 | — | — |
| 2019-01-31 | $24.11 | $25.80 | 74,100 | — | — |
| 2019-01-30 | $24.19 | $25.89 | 55,800 | — | — |
| 2019-01-29 | $24.10 | $25.79 | 84,100 | — | — |
| 2019-01-28 | $23.42 | $25.06 | 60,100 | — | — |
| 2019-01-25 | $23.25 | $24.88 | 93,700 | — | — |
| 2019-01-24 | $23.26 | $24.89 | 28,000 | — | — |
| 2019-01-23 | $23.40 | $25.04 | 33,400 | — | — |
| 2019-01-22 | $23.34 | $24.98 | 44,000 | — | — |
| 2019-01-18 | $23.71 | $25.37 | 47,500 | — | — |
| 2019-01-17 | $23.54 | $25.19 | 66,700 | — | — |
| 2019-01-16 | $23.80 | $25.47 | 82,400 | — | — |
| 2019-01-15 | $23.00 | $24.61 | 40,400 | — | — |
| 2019-01-14 | $22.87 | $24.48 | 33,800 | — | — |
| 2019-01-11 | $23.18 | $24.81 | 47,400 | — | — |
| 2019-01-10 | $23.22 | $24.85 | 39,800 | — | — |
| 2019-01-09 | $23.24 | $24.87 | 68,500 | — | — |
| 2019-01-08 | $23.32 | $24.96 | 56,300 | — | — |
| 2019-01-07 | $23.35 | $24.99 | 137,400 | — | — |
| 2019-01-04 | $22.89 | $24.50 | 56,800 | — | — |
| 2019-01-03 | $22.24 | $23.80 | 85,800 | — | — |
| 2019-01-02 | $22.60 | $24.19 | 93,600 | — | — |