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
- 2012-03-15 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 | $26.60 | $26.60 | 276,900 | — | — |
| 2019-12-30 | $26.74 | $26.74 | 290,500 | — | — |
| 2019-12-27 | $27.43 | $27.43 | 294,300 | — | — |
| 2019-12-26 | $27.63 | $27.63 | 138,700 | — | — |
| 2019-12-24 | $27.58 | $27.58 | 93,200 | — | — |
| 2019-12-23 | $27.30 | $27.30 | 385,400 | — | — |
| 2019-12-20 | $26.79 | $26.79 | 442,000 | — | — |
| 2019-12-19 | $26.48 | $26.48 | 415,900 | — | — |
| 2019-12-18 | $26.67 | $26.67 | 518,100 | — | — |
| 2019-12-17 | $27.28 | $27.28 | 748,500 | — | — |
| 2019-12-16 | $26.73 | $26.73 | 431,000 | — | — |
| 2019-12-13 | $26.25 | $26.25 | 455,000 | — | — |
| 2019-12-12 | $26.36 | $26.36 | 311,600 | — | — |
| 2019-12-11 | $25.62 | $25.62 | 252,800 | — | — |
| 2019-12-10 | $24.62 | $24.62 | 308,000 | — | — |
| 2019-12-09 | $24.56 | $24.56 | 217,100 | — | — |
| 2019-12-06 | $25.04 | $25.04 | 521,300 | — | — |
| 2019-12-05 | $24.28 | $24.28 | 377,200 | — | — |
| 2019-12-04 | $24.30 | $24.30 | 285,700 | — | — |
| 2019-12-03 | $24.07 | $24.07 | 710,500 | — | — |
| 2019-12-02 | $23.93 | $23.93 | 594,900 | — | — |
| 2019-11-29 | $24.67 | $24.67 | 289,500 | — | — |
| 2019-11-27 | $24.99 | $24.99 | 233,800 | — | — |
| 2019-11-26 | $24.84 | $24.84 | 380,700 | — | — |
| 2019-11-25 | $24.78 | $24.78 | 343,000 | — | — |
| 2019-11-22 | $24.22 | $24.22 | 320,000 | — | — |
| 2019-11-21 | $24.36 | $24.36 | 427,600 | — | — |
| 2019-11-20 | $24.50 | $24.50 | 441,200 | — | — |
| 2019-11-19 | $25.74 | $25.74 | 512,500 | — | — |
| 2019-11-18 | $25.69 | $25.69 | 662,300 | — | — |
| 2019-11-15 | $25.91 | $25.91 | 917,000 | — | — |
| 2019-11-14 | $26.63 | $26.63 | 956,300 | — | — |
| 2019-11-13 | $26.49 | $26.49 | 1,839,100 | — | — |
| 2019-11-12 | $24.31 | $24.31 | 1,410,400 | — | — |
| 2019-11-11 | $23.45 | $23.45 | 1,193,800 | — | — |
| 2019-11-08 | $23.07 | $23.07 | 705,300 | — | — |
| 2019-11-07 | $22.97 | $22.97 | 380,900 | — | — |
| 2019-11-06 | $23.13 | $23.13 | 396,700 | — | — |
| 2019-11-05 | $24.11 | $24.11 | 800,600 | — | — |
| 2019-11-04 | $24.09 | $24.09 | 377,300 | — | — |
| 2019-11-01 | $23.44 | $23.44 | 327,700 | — | — |
| 2019-10-31 | $22.74 | $22.74 | 568,800 | — | — |
| 2019-10-30 | $22.31 | $22.31 | 413,500 | — | — |
| 2019-10-29 | $21.63 | $21.63 | 205,500 | — | — |
| 2019-10-28 | $21.90 | $21.90 | 194,000 | — | — |
| 2019-10-25 | $21.26 | $21.26 | 195,900 | — | — |
| 2019-10-24 | $21.02 | $21.02 | 304,400 | — | — |
| 2019-10-23 | $21.13 | $21.13 | 253,000 | — | — |
| 2019-10-22 | $21.44 | $21.44 | 300,700 | — | — |
| 2019-10-21 | $21.46 | $21.46 | 250,900 | — | — |
| 2019-10-18 | $21.04 | $21.04 | 282,700 | — | — |
| 2019-10-17 | $21.34 | $21.34 | 166,300 | — | — |
| 2019-10-16 | $21.38 | $21.38 | 349,400 | — | — |
| 2019-10-15 | $21.77 | $21.77 | 354,800 | — | — |
| 2019-10-14 | $21.38 | $21.38 | 259,300 | — | — |
| 2019-10-11 | $22.13 | $22.13 | 392,800 | — | — |
| 2019-10-10 | $21.37 | $21.37 | 313,100 | — | — |
| 2019-10-09 | $21.03 | $21.03 | 261,100 | — | — |
| 2019-10-08 | $20.83 | $20.83 | 829,700 | — | — |
| 2019-10-07 | $21.61 | $21.61 | 830,300 | — | — |
| 2019-10-04 | $21.38 | $21.38 | 594,300 | — | — |
| 2019-10-03 | $20.35 | $20.35 | 592,100 | — | — |
| 2019-10-02 | $19.83 | $19.83 | 709,400 | — | — |
| 2019-10-01 | $20.50 | $20.50 | 654,700 | — | — |
| 2019-09-30 | $21.50 | $21.50 | 740,500 | — | — |
| 2019-09-27 | $21.68 | $21.68 | 464,600 | — | — |
| 2019-09-26 | $23.05 | $23.05 | 337,200 | — | — |
| 2019-09-25 | $22.71 | $22.71 | 337,600 | — | — |
| 2019-09-24 | $22.11 | $22.11 | 406,400 | — | — |
| 2019-09-23 | $22.07 | $22.07 | 508,900 | — | — |
| 2019-09-20 | $22.00 | $22.00 | 528,900 | — | — |
| 2019-09-19 | $22.44 | $22.44 | 319,900 | — | — |
| 2019-09-18 | $22.44 | $22.44 | 449,300 | — | — |
| 2019-09-17 | $22.88 | $22.88 | 250,200 | — | — |
| 2019-09-16 | $23.12 | $23.12 | 438,600 | — | — |
| 2019-09-13 | $22.76 | $22.76 | 614,100 | — | — |
| 2019-09-12 | $23.29 | $23.29 | 583,400 | — | — |
| 2019-09-11 | $23.00 | $23.00 | 795,900 | — | — |
| 2019-09-10 | $22.19 | $22.19 | 357,900 | — | — |
| 2019-09-09 | $21.78 | $21.78 | 448,800 | — | — |
| 2019-09-06 | $21.01 | $21.01 | 407,500 | — | — |
| 2019-09-05 | $20.55 | $20.55 | 700,200 | — | — |
| 2019-09-04 | $20.17 | $20.17 | 317,600 | — | — |
| 2019-09-03 | $19.48 | $19.48 | 409,100 | — | — |
| 2019-08-30 | $19.64 | $19.64 | 612,700 | — | — |
| 2019-08-29 | $19.64 | $19.64 | 407,000 | — | — |
| 2019-08-28 | $18.70 | $18.70 | 255,700 | — | — |
| 2019-08-27 | $18.69 | $18.69 | 332,800 | — | — |
| 2019-08-26 | $18.90 | $18.90 | 253,900 | — | — |
| 2019-08-23 | $18.96 | $18.96 | 653,100 | — | — |
| 2019-08-22 | $20.14 | $20.14 | 392,700 | — | — |
| 2019-08-21 | $20.21 | $20.21 | 290,900 | — | — |
| 2019-08-20 | $19.86 | $19.86 | 353,400 | — | — |
| 2019-08-19 | $19.83 | $19.83 | 417,100 | — | — |
| 2019-08-16 | $19.94 | $19.94 | 636,200 | — | — |
| 2019-08-15 | $19.52 | $19.52 | 479,100 | — | — |
| 2019-08-14 | $19.18 | $19.18 | 640,500 | — | — |
| 2019-08-13 | $19.96 | $19.96 | 615,000 | — | — |
| 2019-08-12 | $19.81 | $19.81 | 542,000 | — | — |
| 2019-08-09 | $19.86 | $19.86 | 537,100 | — | — |
| 2019-08-08 | $20.49 | $20.49 | 716,900 | — | — |
| 2019-08-07 | $19.91 | $19.91 | 522,100 | — | — |
| 2019-08-06 | $19.69 | $19.69 | 873,000 | — | — |
| 2019-08-05 | $20.02 | $20.02 | 912,600 | — | — |
| 2019-08-02 | $19.40 | $19.40 | 2,495,300 | — | — |
| 2019-08-01 | $19.68 | $19.68 | 1,876,800 | — | — |
| 2019-07-31 | $19.62 | $19.62 | 1,107,500 | — | — |
| 2019-07-30 | $19.72 | $19.72 | 673,200 | — | — |
| 2019-07-29 | $19.47 | $19.47 | 777,400 | — | — |
| 2019-07-26 | $19.70 | $19.70 | 1,134,700 | — | — |
| 2019-07-25 | $18.89 | $18.89 | 891,600 | — | — |
| 2019-07-24 | $19.45 | $19.45 | 1,376,000 | — | — |
| 2019-07-23 | $18.50 | $18.50 | 1,129,900 | — | — |
| 2019-07-22 | $17.49 | $17.49 | 603,800 | — | — |
| 2019-07-19 | $17.59 | $17.59 | 688,000 | — | — |
| 2019-07-18 | $17.55 | $17.55 | 1,027,100 | — | — |
| 2019-07-17 | $17.57 | $17.57 | 2,250,300 | — | — |
| 2019-07-16 | $15.55 | $15.55 | 406,800 | — | — |
| 2019-07-15 | $15.56 | $15.56 | 943,600 | — | — |
| 2019-07-12 | $16.04 | $16.04 | 455,600 | — | — |
| 2019-07-11 | $15.79 | $15.79 | 628,000 | — | — |
| 2019-07-10 | $16.58 | $16.58 | 580,200 | — | — |
| 2019-07-09 | $16.26 | $16.26 | 1,786,500 | — | — |
| 2019-07-08 | $15.29 | $15.29 | 431,000 | — | — |
| 2019-07-05 | $15.16 | $15.16 | 237,100 | — | — |
| 2019-07-03 | $15.21 | $15.21 | 243,400 | — | — |
| 2019-07-02 | $15.43 | $15.43 | 408,400 | — | — |
| 2019-07-01 | $15.50 | $15.50 | 955,600 | — | — |
| 2019-06-28 | $15.13 | $15.13 | 839,800 | — | — |
| 2019-06-27 | $14.72 | $14.72 | 891,800 | — | — |
| 2019-06-26 | $13.95 | $13.95 | 463,300 | — | — |
| 2019-06-25 | $13.53 | $13.53 | 524,600 | — | — |
| 2019-06-24 | $14.13 | $14.13 | 703,200 | — | — |
| 2019-06-21 | $14.56 | $14.56 | 1,122,200 | — | — |
| 2019-06-20 | $14.70 | $14.70 | 1,064,800 | — | — |
| 2019-06-19 | $13.90 | $13.90 | 3,221,900 | — | — |
| 2019-06-18 | $14.42 | $14.42 | 1,323,100 | — | — |
| 2019-06-17 | $14.42 | $14.42 | 1,272,700 | — | — |
| 2019-06-14 | $14.25 | $14.25 | 334,500 | — | — |
| 2019-06-13 | $14.85 | $14.85 | 377,700 | — | — |
| 2019-06-12 | $14.58 | $14.58 | 359,400 | — | — |
| 2019-06-11 | $15.00 | $15.00 | 382,800 | — | — |
| 2019-06-10 | $15.57 | $15.57 | 606,800 | — | — |
| 2019-06-07 | $15.14 | $15.14 | 524,300 | — | — |
| 2019-06-06 | $15.01 | $15.01 | 297,600 | — | — |
| 2019-06-05 | $15.04 | $15.04 | 403,800 | — | — |
| 2019-06-04 | $15.21 | $15.21 | 964,100 | — | — |
| 2019-06-03 | $15.05 | $15.05 | 1,190,200 | — | — |
| 2019-05-31 | $14.15 | $14.15 | 787,300 | — | — |
| 2019-05-30 | $14.66 | $14.66 | 856,500 | — | — |
| 2019-05-29 | $14.72 | $14.72 | 1,011,200 | — | — |
| 2019-05-28 | $14.35 | $14.35 | 1,721,900 | — | — |
| 2019-05-24 | $14.01 | $14.01 | 1,164,600 | — | — |
| 2019-05-23 | $13.75 | $13.75 | 777,800 | — | — |
| 2019-05-22 | $13.39 | $13.39 | 557,300 | — | — |
| 2019-05-21 | $13.60 | $13.60 | 1,043,900 | — | — |
| 2019-05-20 | $13.22 | $13.22 | 1,007,500 | — | — |
| 2019-05-17 | $14.15 | $14.15 | 854,200 | — | — |
| 2019-05-16 | $14.71 | $14.71 | 3,294,300 | — | — |
| 2019-05-15 | $14.35 | $14.35 | 1,271,400 | — | — |
| 2019-05-14 | $14.53 | $14.53 | 669,900 | — | — |
| 2019-05-13 | $13.90 | $13.90 | 1,041,200 | — | — |
| 2019-05-10 | $15.20 | $15.20 | 877,900 | — | — |
| 2019-05-09 | $15.42 | $15.42 | 1,294,500 | — | — |
| 2019-05-08 | $15.66 | $15.66 | 6,247,400 | — | — |
| 2019-05-07 | $12.60 | $12.60 | 1,147,900 | — | — |
| 2019-05-06 | $13.19 | $13.19 | 1,512,400 | — | — |
| 2019-05-03 | $13.53 | $13.53 | 1,051,100 | — | — |
| 2019-05-02 | $13.68 | $13.68 | 686,600 | — | — |
| 2019-05-01 | $13.59 | $13.59 | 877,700 | — | — |
| 2019-04-30 | $13.89 | $13.89 | 1,030,800 | — | — |
| 2019-04-29 | $14.05 | $14.05 | 599,000 | — | — |
| 2019-04-26 | $14.35 | $14.35 | 538,500 | — | — |
| 2019-04-25 | $14.36 | $14.36 | 1,429,800 | — | — |
| 2019-04-24 | $15.85 | $15.85 | 2,639,900 | — | — |
| 2019-04-23 | $16.21 | $16.21 | 672,700 | — | — |
| 2019-04-22 | $16.20 | $16.20 | 392,900 | — | — |
| 2019-04-18 | $16.41 | $16.41 | 499,700 | — | — |
| 2019-04-17 | $16.55 | $16.55 | 519,900 | — | — |
| 2019-04-16 | $16.69 | $16.69 | 881,900 | — | — |
| 2019-04-15 | $16.38 | $16.38 | 944,300 | — | — |
| 2019-04-12 | $16.15 | $16.15 | 808,700 | — | — |
| 2019-04-11 | $16.16 | $16.16 | 1,450,300 | — | — |
| 2019-04-10 | $18.22 | $18.22 | 377,200 | — | — |
| 2019-04-09 | $17.95 | $17.95 | 450,100 | — | — |
| 2019-04-08 | $17.94 | $17.94 | 228,200 | — | — |
| 2019-04-05 | $17.96 | $17.96 | 307,800 | — | — |
| 2019-04-04 | $18.00 | $18.00 | 382,100 | — | — |
| 2019-04-03 | $17.94 | $17.94 | 518,700 | — | — |
| 2019-04-02 | $17.29 | $17.29 | 410,800 | — | — |
| 2019-04-01 | $17.33 | $17.33 | 402,500 | — | — |
| 2019-03-29 | $16.71 | $16.71 | 339,700 | — | — |
| 2019-03-28 | $16.48 | $16.48 | 305,700 | — | — |
| 2019-03-27 | $16.45 | $16.45 | 1,274,400 | — | — |
| 2019-03-26 | $17.80 | $17.80 | 715,300 | — | — |
| 2019-03-25 | $17.50 | $17.50 | 480,100 | — | — |
| 2019-03-22 | $17.97 | $17.97 | 466,900 | — | — |
| 2019-03-21 | $19.07 | $19.07 | 547,900 | — | — |
| 2019-03-20 | $18.88 | $18.88 | 342,800 | — | — |
| 2019-03-19 | $19.18 | $19.18 | 413,700 | — | — |
| 2019-03-18 | $19.08 | $19.08 | 440,100 | — | — |
| 2019-03-15 | $19.34 | $19.34 | 828,800 | — | — |
| 2019-03-14 | $18.56 | $18.56 | 243,100 | — | — |
| 2019-03-13 | $18.60 | $18.60 | 276,700 | — | — |
| 2019-03-12 | $18.29 | $18.29 | 249,900 | — | — |
| 2019-03-11 | $18.30 | $18.30 | 405,900 | — | — |
| 2019-03-08 | $17.47 | $17.47 | 462,400 | — | — |
| 2019-03-07 | $17.60 | $17.60 | 385,900 | — | — |
| 2019-03-06 | $17.58 | $17.58 | 582,400 | — | — |
| 2019-03-05 | $18.63 | $18.63 | 293,500 | — | — |
| 2019-03-04 | $19.22 | $19.22 | 602,500 | — | — |
| 2019-03-01 | $19.53 | $19.53 | 799,400 | — | — |
| 2019-02-28 | $19.09 | $19.09 | 337,900 | — | — |
| 2019-02-27 | $19.28 | $19.28 | 530,100 | — | — |
| 2019-02-26 | $19.27 | $19.27 | 566,000 | — | — |
| 2019-02-25 | $19.21 | $19.21 | 547,600 | — | — |
| 2019-02-22 | $18.31 | $18.31 | 253,400 | — | — |
| 2019-02-21 | $17.71 | $17.71 | 489,900 | — | — |
| 2019-02-20 | $17.77 | $17.77 | 489,400 | — | — |
| 2019-02-19 | $17.42 | $17.42 | 424,900 | — | — |
| 2019-02-15 | $17.77 | $17.77 | 454,400 | — | — |
| 2019-02-14 | $17.37 | $17.37 | 296,000 | — | — |
| 2019-02-13 | $17.34 | $17.34 | 524,400 | — | — |
| 2019-02-12 | $17.28 | $17.28 | 505,500 | — | — |
| 2019-02-11 | $16.96 | $16.96 | 460,300 | — | — |
| 2019-02-08 | $16.46 | $16.46 | 588,600 | — | — |
| 2019-02-07 | $15.63 | $15.63 | 1,319,000 | — | — |
| 2019-02-06 | $15.26 | $15.26 | 2,973,600 | — | — |
| 2019-02-05 | $18.23 | $18.23 | 727,100 | — | — |
| 2019-02-04 | $18.91 | $18.91 | 698,200 | — | — |
| 2019-02-01 | $18.04 | $18.04 | 414,000 | — | — |
| 2019-01-31 | $18.03 | $18.03 | 608,200 | — | — |
| 2019-01-30 | $17.59 | $17.59 | 388,800 | — | — |
| 2019-01-29 | $17.31 | $17.31 | 289,600 | — | — |
| 2019-01-28 | $17.47 | $17.47 | 606,100 | — | — |
| 2019-01-25 | $17.92 | $17.92 | 725,400 | — | — |
| 2019-01-24 | $17.28 | $17.28 | 648,800 | — | — |
| 2019-01-23 | $16.00 | $16.00 | 285,200 | — | — |
| 2019-01-22 | $16.00 | $16.00 | 343,700 | — | — |
| 2019-01-18 | $16.67 | $16.67 | 431,400 | — | — |
| 2019-01-17 | $16.53 | $16.53 | 385,200 | — | — |
| 2019-01-16 | $16.30 | $16.30 | 301,200 | — | — |
| 2019-01-15 | $16.59 | $16.59 | 357,800 | — | — |
| 2019-01-14 | $16.12 | $16.12 | 394,400 | — | — |
| 2019-01-11 | $16.78 | $16.78 | 526,400 | — | — |
| 2019-01-10 | $16.43 | $16.43 | 413,600 | — | — |
| 2019-01-09 | $16.12 | $16.12 | 667,700 | — | — |
| 2019-01-08 | $15.42 | $15.42 | 701,900 | — | — |
| 2019-01-07 | $15.22 | $15.22 | 948,300 | — | — |
| 2019-01-04 | $14.68 | $14.68 | 621,900 | — | — |
| 2019-01-03 | $14.14 | $14.14 | 1,121,200 | — | — |
| 2019-01-02 | $14.87 | $14.87 | 695,800 | — | — |