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
- 2004-03-16 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 | $29.25 | $29.25 | 882,800 | — | — |
| 2019-12-30 | $29.11 | $29.11 | 772,700 | — | — |
| 2019-12-27 | $29.75 | $29.75 | 466,200 | — | — |
| 2019-12-26 | $29.56 | $29.56 | 548,100 | — | — |
| 2019-12-24 | $29.84 | $29.84 | 397,700 | — | — |
| 2019-12-23 | $29.84 | $29.84 | 1,509,300 | — | — |
| 2019-12-20 | $28.59 | $28.59 | 2,562,200 | — | — |
| 2019-12-19 | $27.76 | $27.76 | 991,200 | — | — |
| 2019-12-18 | $28.39 | $28.39 | 1,294,900 | — | — |
| 2019-12-17 | $26.68 | $26.68 | 460,100 | — | — |
| 2019-12-16 | $26.79 | $26.79 | 612,700 | — | — |
| 2019-12-13 | $26.42 | $26.42 | 389,000 | — | — |
| 2019-12-12 | $26.62 | $26.62 | 604,200 | — | — |
| 2019-12-11 | $26.25 | $26.25 | 383,100 | — | — |
| 2019-12-10 | $26.43 | $26.43 | 345,300 | — | — |
| 2019-12-09 | $25.97 | $25.97 | 686,600 | — | — |
| 2019-12-06 | $26.62 | $26.62 | 836,900 | — | — |
| 2019-12-05 | $26.07 | $26.07 | 850,300 | — | — |
| 2019-12-04 | $25.95 | $25.95 | 664,100 | — | — |
| 2019-12-03 | $25.57 | $25.57 | 492,500 | — | — |
| 2019-12-02 | $25.71 | $25.71 | 428,200 | — | — |
| 2019-11-29 | $25.81 | $25.81 | 240,000 | — | — |
| 2019-11-27 | $25.80 | $25.80 | 575,900 | — | — |
| 2019-11-26 | $26.02 | $26.02 | 634,700 | — | — |
| 2019-11-25 | $25.69 | $25.69 | 744,300 | — | — |
| 2019-11-22 | $24.42 | $24.42 | 453,200 | — | — |
| 2019-11-21 | $24.53 | $24.53 | 592,500 | — | — |
| 2019-11-20 | $24.42 | $24.42 | 689,800 | — | — |
| 2019-11-19 | $24.22 | $24.22 | 704,200 | — | — |
| 2019-11-18 | $24.25 | $24.25 | 592,100 | — | — |
| 2019-11-15 | $24.07 | $24.07 | 487,200 | — | — |
| 2019-11-14 | $23.48 | $23.48 | 570,300 | — | — |
| 2019-11-13 | $23.45 | $23.45 | 521,300 | — | — |
| 2019-11-12 | $23.21 | $23.21 | 421,000 | — | — |
| 2019-11-11 | $22.90 | $22.90 | 373,100 | — | — |
| 2019-11-08 | $22.69 | $22.69 | 494,000 | — | — |
| 2019-11-07 | $22.01 | $22.01 | 621,500 | — | — |
| 2019-11-06 | $22.65 | $22.65 | 595,000 | — | — |
| 2019-11-05 | $23.49 | $23.49 | 611,200 | — | — |
| 2019-11-04 | $23.40 | $23.40 | 729,900 | — | — |
| 2019-11-01 | $22.68 | $22.68 | 664,800 | — | — |
| 2019-10-31 | $22.93 | $22.93 | 815,900 | — | — |
| 2019-10-30 | $23.22 | $23.22 | 1,071,700 | — | — |
| 2019-10-29 | $23.36 | $23.36 | 1,891,900 | — | — |
| 2019-10-28 | $20.86 | $20.86 | 990,600 | — | — |
| 2019-10-25 | $19.95 | $19.95 | 426,400 | — | — |
| 2019-10-24 | $19.95 | $19.95 | 410,200 | — | — |
| 2019-10-23 | $19.72 | $19.72 | 624,000 | — | — |
| 2019-10-22 | $19.95 | $19.95 | 481,800 | — | — |
| 2019-10-21 | $20.33 | $20.33 | 426,700 | — | — |
| 2019-10-18 | $20.25 | $20.25 | 580,000 | — | — |
| 2019-10-17 | $20.43 | $20.43 | 565,300 | — | — |
| 2019-10-16 | $20.21 | $20.21 | 551,900 | — | — |
| 2019-10-15 | $20.25 | $20.25 | 381,000 | — | — |
| 2019-10-14 | $19.70 | $19.70 | 410,000 | — | — |
| 2019-10-11 | $19.73 | $19.73 | 473,800 | — | — |
| 2019-10-10 | $19.65 | $19.65 | 397,400 | — | — |
| 2019-10-09 | $19.52 | $19.52 | 560,100 | — | — |
| 2019-10-08 | $20.05 | $20.05 | 569,000 | — | — |
| 2019-10-07 | $20.24 | $20.24 | 792,200 | — | — |
| 2019-10-04 | $19.91 | $19.91 | 876,100 | — | — |
| 2019-10-03 | $19.16 | $19.16 | 727,700 | — | — |
| 2019-10-02 | $19.38 | $19.38 | 931,800 | — | — |
| 2019-10-01 | $18.96 | $18.96 | 890,900 | — | — |
| 2019-09-30 | $19.12 | $19.12 | 908,700 | — | — |
| 2019-09-27 | $19.12 | $19.12 | 884,500 | — | — |
| 2019-09-26 | $19.66 | $19.66 | 897,700 | — | — |
| 2019-09-25 | $19.90 | $19.90 | 1,479,900 | — | — |
| 2019-09-24 | $20.62 | $20.62 | 1,263,700 | — | — |
| 2019-09-23 | $21.57 | $21.57 | 861,700 | — | — |
| 2019-09-20 | $21.84 | $21.84 | 2,449,600 | — | — |
| 2019-09-19 | $21.79 | $21.79 | 1,404,900 | — | — |
| 2019-09-18 | $21.71 | $21.71 | 1,284,400 | — | — |
| 2019-09-17 | $21.44 | $21.44 | 885,700 | — | — |
| 2019-09-16 | $21.63 | $21.63 | 773,200 | — | — |
| 2019-09-13 | $21.36 | $21.36 | 980,500 | — | — |
| 2019-09-12 | $22.55 | $22.55 | 742,500 | — | — |
| 2019-09-11 | $22.20 | $22.20 | 943,100 | — | — |
| 2019-09-10 | $21.67 | $21.67 | 1,447,700 | — | — |
| 2019-09-09 | $22.80 | $22.80 | 1,301,000 | — | — |
| 2019-09-06 | $24.68 | $24.68 | 387,100 | — | — |
| 2019-09-05 | $24.60 | $24.60 | 611,400 | — | — |
| 2019-09-04 | $24.58 | $24.58 | 571,300 | — | — |
| 2019-09-03 | $24.16 | $24.16 | 702,700 | — | — |
| 2019-08-30 | $24.98 | $24.98 | 545,800 | — | — |
| 2019-08-29 | $24.79 | $24.79 | 468,600 | — | — |
| 2019-08-28 | $24.41 | $24.41 | 580,000 | — | — |
| 2019-08-27 | $24.77 | $24.77 | 545,700 | — | — |
| 2019-08-26 | $24.89 | $24.89 | 768,500 | — | — |
| 2019-08-23 | $24.42 | $24.42 | 800,400 | — | — |
| 2019-08-22 | $25.79 | $25.79 | 425,400 | — | — |
| 2019-08-21 | $26.24 | $26.24 | 493,700 | — | — |
| 2019-08-20 | $25.48 | $25.48 | 600,700 | — | — |
| 2019-08-19 | $25.51 | $25.51 | 1,044,200 | — | — |
| 2019-08-16 | $25.24 | $25.24 | 473,100 | — | — |
| 2019-08-15 | $24.54 | $24.54 | 412,900 | — | — |
| 2019-08-14 | $24.57 | $24.57 | 641,200 | — | — |
| 2019-08-13 | $25.55 | $25.55 | 642,600 | — | — |
| 2019-08-12 | $24.91 | $24.91 | 593,400 | — | — |
| 2019-08-09 | $25.78 | $25.78 | 813,800 | — | — |
| 2019-08-08 | $25.90 | $25.90 | 877,700 | — | — |
| 2019-08-07 | $26.00 | $26.00 | 994,600 | — | — |
| 2019-08-06 | $24.75 | $24.75 | 947,600 | — | — |
| 2019-08-05 | $23.61 | $23.61 | 1,610,600 | — | — |
| 2019-08-02 | $25.42 | $25.42 | 1,383,500 | — | — |
| 2019-08-01 | $25.85 | $25.85 | 1,600,600 | — | — |
| 2019-07-31 | $24.37 | $24.37 | 1,438,600 | — | — |
| 2019-07-30 | $23.90 | $23.90 | 1,616,100 | — | — |
| 2019-07-29 | $24.30 | $24.30 | 760,500 | — | — |
| 2019-07-26 | $23.47 | $23.47 | 620,800 | — | — |
| 2019-07-25 | $23.06 | $23.06 | 551,100 | — | — |
| 2019-07-24 | $23.46 | $23.46 | 586,200 | — | — |
| 2019-07-23 | $23.23 | $23.23 | 698,600 | — | — |
| 2019-07-22 | $23.21 | $23.21 | 583,300 | — | — |
| 2019-07-19 | $23.85 | $23.85 | 687,600 | — | — |
| 2019-07-18 | $23.52 | $23.52 | 780,900 | — | — |
| 2019-07-17 | $23.90 | $23.90 | 1,006,700 | — | — |
| 2019-07-16 | $23.21 | $23.21 | 824,000 | — | — |
| 2019-07-15 | $22.34 | $22.34 | 438,400 | — | — |
| 2019-07-12 | $22.12 | $22.12 | 512,000 | — | — |
| 2019-07-11 | $22.85 | $22.85 | 483,800 | — | — |
| 2019-07-10 | $22.88 | $22.88 | 871,800 | — | — |
| 2019-07-09 | $23.12 | $23.12 | 361,700 | — | — |
| 2019-07-08 | $22.65 | $22.65 | 593,200 | — | — |
| 2019-07-05 | $23.28 | $23.28 | 450,500 | — | — |
| 2019-07-03 | $23.05 | $23.05 | 404,500 | — | — |
| 2019-07-02 | $22.59 | $22.59 | 480,700 | — | — |
| 2019-07-01 | $22.46 | $22.46 | 869,200 | — | — |
| 2019-06-28 | $21.94 | $21.94 | 2,122,400 | — | — |
| 2019-06-27 | $21.54 | $21.54 | 940,600 | — | — |
| 2019-06-26 | $21.16 | $21.16 | 1,394,300 | — | — |
| 2019-06-25 | $22.58 | $22.58 | 1,266,400 | — | — |
| 2019-06-24 | $23.10 | $23.10 | 937,500 | — | — |
| 2019-06-21 | $23.36 | $23.36 | 1,315,300 | — | — |
| 2019-06-20 | $23.91 | $23.91 | 1,000,800 | — | — |
| 2019-06-19 | $23.95 | $23.95 | 1,075,900 | — | — |
| 2019-06-18 | $23.75 | $23.75 | 1,509,600 | — | — |
| 2019-06-17 | $24.10 | $24.10 | 1,369,800 | — | — |
| 2019-06-14 | $23.09 | $23.09 | 549,800 | — | — |
| 2019-06-13 | $23.01 | $23.01 | 672,300 | — | — |
| 2019-06-12 | $22.86 | $22.86 | 860,200 | — | — |
| 2019-06-11 | $22.26 | $22.26 | 1,097,700 | — | — |
| 2019-06-10 | $23.42 | $23.42 | 905,600 | — | — |
| 2019-06-07 | $23.32 | $23.32 | 588,300 | — | — |
| 2019-06-06 | $22.68 | $22.68 | 505,400 | — | — |
| 2019-06-05 | $22.52 | $22.52 | 731,500 | — | — |
| 2019-06-04 | $22.52 | $22.52 | 803,000 | — | — |
| 2019-06-03 | $21.78 | $21.78 | 916,900 | — | — |
| 2019-05-31 | $21.71 | $21.71 | 1,245,400 | — | — |
| 2019-05-30 | $21.40 | $21.40 | 822,800 | — | — |
| 2019-05-29 | $21.21 | $21.21 | 662,000 | — | — |
| 2019-05-28 | $21.40 | $21.40 | 1,044,500 | — | — |
| 2019-05-24 | $21.25 | $21.25 | 977,200 | — | — |
| 2019-05-23 | $21.12 | $21.12 | 1,235,400 | — | — |
| 2019-05-22 | $21.80 | $21.80 | 7,141,000 | — | — |
| 2019-05-21 | $21.84 | $21.84 | 1,426,600 | — | — |
| 2019-05-20 | $23.19 | $23.19 | 373,800 | — | — |
| 2019-05-17 | $22.99 | $22.99 | 473,100 | — | — |
| 2019-05-16 | $23.57 | $23.57 | 450,800 | — | — |
| 2019-05-15 | $23.11 | $23.11 | 446,700 | — | — |
| 2019-05-14 | $22.92 | $22.92 | 471,900 | — | — |
| 2019-05-13 | $22.22 | $22.22 | 464,400 | — | — |
| 2019-05-10 | $22.89 | $22.89 | 638,100 | — | — |
| 2019-05-09 | $22.06 | $22.06 | 738,800 | — | — |
| 2019-05-08 | $22.25 | $22.25 | 1,216,100 | — | — |
| 2019-05-07 | $22.39 | $22.39 | 1,024,100 | — | — |
| 2019-05-06 | $23.58 | $23.58 | 916,500 | — | — |
| 2019-05-03 | $23.25 | $23.25 | 1,272,100 | — | — |
| 2019-05-02 | $22.49 | $22.49 | 1,185,700 | — | — |
| 2019-05-01 | $21.50 | $21.50 | 1,327,400 | — | — |
| 2019-04-30 | $20.83 | $20.83 | 1,214,900 | — | — |
| 2019-04-29 | $20.89 | $20.89 | 708,800 | — | — |
| 2019-04-26 | $20.47 | $20.47 | 530,400 | — | — |
| 2019-04-25 | $20.26 | $20.26 | 378,500 | — | — |
| 2019-04-24 | $19.98 | $19.98 | 532,600 | — | — |
| 2019-04-23 | $20.17 | $20.17 | 681,900 | — | — |
| 2019-04-22 | $19.98 | $19.98 | 414,100 | — | — |
| 2019-04-18 | $19.66 | $19.66 | 677,500 | — | — |
| 2019-04-17 | $19.57 | $19.57 | 1,199,600 | — | — |
| 2019-04-16 | $20.63 | $20.63 | 673,900 | — | — |
| 2019-04-15 | $21.56 | $21.56 | 811,000 | — | — |
| 2019-04-12 | $21.80 | $21.80 | 508,100 | — | — |
| 2019-04-11 | $21.83 | $21.83 | 487,800 | — | — |
| 2019-04-10 | $21.92 | $21.92 | 819,700 | — | — |
| 2019-04-09 | $21.36 | $21.36 | 794,400 | — | — |
| 2019-04-08 | $20.87 | $20.87 | 409,000 | — | — |
| 2019-04-05 | $20.90 | $20.90 | 698,000 | — | — |
| 2019-04-04 | $20.73 | $20.73 | 397,100 | — | — |
| 2019-04-03 | $20.86 | $20.86 | 798,500 | — | — |
| 2019-04-02 | $20.64 | $20.64 | 688,100 | — | — |
| 2019-04-01 | $20.56 | $20.56 | 1,337,500 | — | — |
| 2019-03-29 | $20.46 | $20.46 | 1,177,400 | — | — |
| 2019-03-28 | $19.57 | $19.57 | 570,000 | — | — |
| 2019-03-27 | $19.10 | $19.10 | 514,600 | — | — |
| 2019-03-26 | $19.39 | $19.39 | 447,700 | — | — |
| 2019-03-25 | $19.35 | $19.35 | 599,400 | — | — |
| 2019-03-22 | $18.76 | $18.76 | 662,500 | — | — |
| 2019-03-21 | $19.84 | $19.84 | 642,900 | — | — |
| 2019-03-20 | $19.44 | $19.44 | 665,500 | — | — |
| 2019-03-19 | $19.62 | $19.62 | 763,900 | — | — |
| 2019-03-18 | $19.75 | $19.75 | 918,000 | — | — |
| 2019-03-15 | $19.89 | $19.89 | 2,854,900 | — | — |
| 2019-03-14 | $19.77 | $19.77 | 427,100 | — | — |
| 2019-03-13 | $19.59 | $19.59 | 531,400 | — | — |
| 2019-03-12 | $19.44 | $19.44 | 569,400 | — | — |
| 2019-03-11 | $19.06 | $19.06 | 585,800 | — | — |
| 2019-03-08 | $18.76 | $18.76 | 492,200 | — | — |
| 2019-03-07 | $18.72 | $18.72 | 654,600 | — | — |
| 2019-03-06 | $18.37 | $18.37 | 842,700 | — | — |
| 2019-03-05 | $19.40 | $19.40 | 585,900 | — | — |
| 2019-03-04 | $19.19 | $19.19 | 959,000 | — | — |
| 2019-03-01 | $19.32 | $19.32 | 1,598,200 | — | — |
| 2019-02-28 | $19.60 | $19.60 | 768,600 | — | — |
| 2019-02-27 | $19.34 | $19.34 | 1,277,900 | — | — |
| 2019-02-26 | $18.85 | $18.85 | 1,323,200 | — | — |
| 2019-02-25 | $19.30 | $19.30 | 845,200 | — | — |
| 2019-02-22 | $18.98 | $18.98 | 902,900 | — | — |
| 2019-02-21 | $18.50 | $18.50 | 792,100 | — | — |
| 2019-02-20 | $18.45 | $18.45 | 1,122,700 | — | — |
| 2019-02-19 | $18.15 | $18.15 | 2,500,100 | — | — |
| 2019-02-15 | $17.64 | $17.64 | 948,500 | — | — |
| 2019-02-14 | $17.43 | $17.43 | 985,700 | — | — |
| 2019-02-13 | $17.23 | $17.23 | 610,600 | — | — |
| 2019-02-12 | $17.00 | $17.00 | 516,500 | — | — |
| 2019-02-11 | $16.71 | $16.71 | 418,800 | — | — |
| 2019-02-08 | $16.54 | $16.54 | 349,900 | — | — |
| 2019-02-07 | $16.31 | $16.31 | 511,100 | — | — |
| 2019-02-06 | $16.54 | $16.54 | 696,300 | — | — |
| 2019-02-05 | $16.91 | $16.91 | 895,200 | — | — |
| 2019-02-04 | $16.54 | $16.54 | 995,300 | — | — |
| 2019-02-01 | $16.40 | $16.40 | 641,200 | — | — |
| 2019-01-31 | $16.62 | $16.62 | 835,300 | — | — |
| 2019-01-30 | $16.56 | $16.56 | 856,400 | — | — |
| 2019-01-29 | $16.67 | $16.67 | 657,400 | — | — |
| 2019-01-28 | $16.51 | $16.51 | 759,700 | — | — |
| 2019-01-25 | $16.62 | $16.62 | 986,500 | — | — |
| 2019-01-24 | $16.38 | $16.38 | 930,300 | — | — |
| 2019-01-23 | $16.04 | $16.04 | 1,226,100 | — | — |
| 2019-01-22 | $15.76 | $15.76 | 1,150,400 | — | — |
| 2019-01-18 | $15.82 | $15.82 | 1,378,500 | — | — |
| 2019-01-17 | $15.50 | $15.50 | 1,676,300 | — | — |
| 2019-01-16 | $15.30 | $15.30 | 1,295,900 | — | — |
| 2019-01-15 | $15.23 | $15.23 | 1,550,000 | — | — |
| 2019-01-14 | $15.02 | $15.02 | 2,187,400 | — | — |
| 2019-01-11 | $15.36 | $15.36 | 18,315,300 | — | — |
| 2019-01-10 | $15.28 | $15.28 | 4,051,900 | — | — |
| 2019-01-09 | $14.97 | $14.97 | 5,050,000 | — | — |
| 2019-01-08 | $13.15 | $13.15 | 667,300 | — | — |
| 2019-01-07 | $12.83 | $12.83 | 631,300 | — | — |
| 2019-01-04 | $12.53 | $12.53 | 756,000 | — | — |
| 2019-01-03 | $12.14 | $12.14 | 922,500 | — | — |
| 2019-01-02 | $12.54 | $12.54 | 1,528,400 | — | — |