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
- 1999-08-12 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 | $24.07 | $24.07 | 368,600 | — | — |
| 2019-12-30 | $24.09 | $24.09 | 187,900 | — | — |
| 2019-12-27 | $24.04 | $24.04 | 206,700 | — | — |
| 2019-12-26 | $24.23 | $24.23 | 161,700 | — | — |
| 2019-12-24 | $24.26 | $24.26 | 109,300 | — | — |
| 2019-12-23 | $24.18 | $24.18 | 191,400 | — | — |
| 2019-12-20 | $24.12 | $24.12 | 1,089,500 | — | — |
| 2019-12-19 | $24.48 | $24.48 | 462,900 | — | — |
| 2019-12-18 | $24.08 | $24.08 | 484,000 | — | — |
| 2019-12-17 | $24.11 | $24.11 | 379,800 | — | — |
| 2019-12-16 | $23.65 | $23.65 | 391,900 | — | — |
| 2019-12-13 | $23.75 | $23.75 | 429,900 | — | — |
| 2019-12-12 | $24.39 | $24.39 | 497,200 | — | — |
| 2019-12-11 | $24.11 | $24.11 | 342,200 | — | — |
| 2019-12-10 | $23.86 | $23.86 | 354,500 | — | — |
| 2019-12-09 | $24.06 | $24.06 | 348,800 | — | — |
| 2019-12-06 | $24.40 | $24.40 | 389,200 | — | — |
| 2019-12-05 | $24.08 | $24.08 | 365,200 | — | — |
| 2019-12-04 | $24.06 | $24.06 | 482,000 | — | — |
| 2019-12-03 | $24.01 | $24.01 | 384,200 | — | — |
| 2019-12-02 | $24.28 | $24.28 | 632,800 | — | — |
| 2019-11-29 | $25.20 | $25.20 | 298,100 | — | — |
| 2019-11-27 | $24.87 | $24.87 | 191,900 | — | — |
| 2019-11-26 | $24.61 | $24.61 | 326,000 | — | — |
| 2019-11-25 | $24.88 | $24.88 | 320,700 | — | — |
| 2019-11-22 | $24.51 | $24.51 | 344,000 | — | — |
| 2019-11-21 | $24.04 | $24.04 | 246,600 | — | — |
| 2019-11-20 | $24.34 | $24.34 | 325,000 | — | — |
| 2019-11-19 | $24.75 | $24.75 | 287,600 | — | — |
| 2019-11-18 | $25.05 | $25.05 | 321,600 | — | — |
| 2019-11-15 | $25.14 | $25.14 | 349,000 | — | — |
| 2019-11-14 | $25.05 | $25.05 | 386,100 | — | — |
| 2019-11-13 | $25.38 | $25.38 | 677,900 | — | — |
| 2019-11-12 | $25.36 | $25.36 | 611,400 | — | — |
| 2019-11-11 | $25.06 | $25.06 | 344,300 | — | — |
| 2019-11-08 | $25.25 | $25.25 | 504,200 | — | — |
| 2019-11-07 | $24.80 | $24.80 | 588,500 | — | — |
| 2019-11-06 | $24.79 | $24.79 | 836,100 | — | — |
| 2019-11-05 | $24.85 | $24.85 | 723,900 | — | — |
| 2019-11-04 | $24.92 | $24.92 | 710,900 | — | — |
| 2019-11-01 | $24.67 | $24.67 | 968,500 | — | — |
| 2019-10-31 | $24.22 | $24.22 | 1,067,400 | — | — |
| 2019-10-30 | $22.19 | $22.19 | 412,600 | — | — |
| 2019-10-29 | $22.47 | $22.47 | 512,400 | — | — |
| 2019-10-28 | $22.39 | $22.39 | 284,700 | — | — |
| 2019-10-25 | $22.39 | $22.39 | 206,100 | — | — |
| 2019-10-24 | $21.96 | $21.96 | 302,800 | — | — |
| 2019-10-23 | $22.35 | $22.35 | 237,400 | — | — |
| 2019-10-22 | $22.30 | $22.30 | 195,100 | — | — |
| 2019-10-21 | $22.17 | $22.17 | 518,800 | — | — |
| 2019-10-18 | $22.09 | $22.09 | 517,000 | — | — |
| 2019-10-17 | $21.85 | $21.85 | 313,400 | — | — |
| 2019-10-16 | $21.33 | $21.33 | 717,600 | — | — |
| 2019-10-15 | $21.25 | $21.25 | 495,100 | — | — |
| 2019-10-14 | $21.91 | $21.91 | 455,700 | — | — |
| 2019-10-11 | $21.99 | $21.99 | 675,900 | — | — |
| 2019-10-10 | $22.23 | $22.23 | 262,100 | — | — |
| 2019-10-09 | $22.06 | $22.06 | 286,200 | — | — |
| 2019-10-08 | $21.93 | $21.93 | 357,300 | — | — |
| 2019-10-07 | $22.16 | $22.16 | 227,400 | — | — |
| 2019-10-04 | $21.94 | $21.94 | 186,700 | — | — |
| 2019-10-03 | $21.74 | $21.74 | 241,700 | — | — |
| 2019-10-02 | $21.79 | $21.79 | 284,100 | — | — |
| 2019-10-01 | $22.16 | $22.16 | 236,300 | — | — |
| 2019-09-30 | $23.06 | $23.06 | 266,600 | — | — |
| 2019-09-27 | $22.88 | $22.88 | 205,400 | — | — |
| 2019-09-26 | $23.02 | $23.02 | 203,200 | — | — |
| 2019-09-25 | $23.58 | $23.58 | 380,300 | — | — |
| 2019-09-24 | $23.09 | $23.09 | 310,900 | — | — |
| 2019-09-23 | $23.72 | $23.72 | 352,800 | — | — |
| 2019-09-20 | $23.62 | $23.62 | 1,478,000 | — | — |
| 2019-09-19 | $23.79 | $23.79 | 491,700 | — | — |
| 2019-09-18 | $23.71 | $23.71 | 530,700 | — | — |
| 2019-09-17 | $24.00 | $24.00 | 566,800 | — | — |
| 2019-09-16 | $24.28 | $24.28 | 688,800 | — | — |
| 2019-09-13 | $24.33 | $24.33 | 367,900 | — | — |
| 2019-09-12 | $24.37 | $24.37 | 881,700 | — | — |
| 2019-09-11 | $24.45 | $24.45 | 599,300 | — | — |
| 2019-09-10 | $23.90 | $23.90 | 359,400 | — | — |
| 2019-09-09 | $23.16 | $23.16 | 573,200 | — | — |
| 2019-09-06 | $22.91 | $22.91 | 568,800 | — | — |
| 2019-09-05 | $23.06 | $23.06 | 786,100 | — | — |
| 2019-09-04 | $22.21 | $22.21 | 559,900 | — | — |
| 2019-09-03 | $21.65 | $21.65 | 728,300 | — | — |
| 2019-08-30 | $22.15 | $22.15 | 460,400 | — | — |
| 2019-08-29 | $22.20 | $22.20 | 470,000 | — | — |
| 2019-08-28 | $21.43 | $21.43 | 533,100 | — | — |
| 2019-08-27 | $21.22 | $21.22 | 551,900 | — | — |
| 2019-08-26 | $21.59 | $21.59 | 451,300 | — | — |
| 2019-08-23 | $21.48 | $21.48 | 498,800 | — | — |
| 2019-08-22 | $22.13 | $22.13 | 283,800 | — | — |
| 2019-08-21 | $22.24 | $22.24 | 363,400 | — | — |
| 2019-08-20 | $22.06 | $22.06 | 472,000 | — | — |
| 2019-08-19 | $22.06 | $22.06 | 326,900 | — | — |
| 2019-08-16 | $21.99 | $21.99 | 588,300 | — | — |
| 2019-08-15 | $21.39 | $21.39 | 502,200 | — | — |
| 2019-08-14 | $21.73 | $21.73 | 436,300 | — | — |
| 2019-08-13 | $22.49 | $22.49 | 414,400 | — | — |
| 2019-08-12 | $21.99 | $21.99 | 486,700 | — | — |
| 2019-08-09 | $22.38 | $22.38 | 372,500 | — | — |
| 2019-08-08 | $22.99 | $22.99 | 561,400 | — | — |
| 2019-08-07 | $22.42 | $22.42 | 627,400 | — | — |
| 2019-08-06 | $22.65 | $22.65 | 750,700 | — | — |
| 2019-08-05 | $22.18 | $22.18 | 663,100 | — | — |
| 2019-08-02 | $23.07 | $23.07 | 502,600 | — | — |
| 2019-08-01 | $23.71 | $23.71 | 820,300 | — | — |
| 2019-07-31 | $26.04 | $26.04 | 589,400 | — | — |
| 2019-07-30 | $26.34 | $26.34 | 577,600 | — | — |
| 2019-07-29 | $26.37 | $26.37 | 413,600 | — | — |
| 2019-07-26 | $26.27 | $26.27 | 476,100 | — | — |
| 2019-07-25 | $25.93 | $25.93 | 341,300 | — | — |
| 2019-07-24 | $26.32 | $26.32 | 639,900 | — | — |
| 2019-07-23 | $25.92 | $25.92 | 314,300 | — | — |
| 2019-07-22 | $25.95 | $25.95 | 190,500 | — | — |
| 2019-07-19 | $25.84 | $25.84 | 372,200 | — | — |
| 2019-07-18 | $25.89 | $25.89 | 212,700 | — | — |
| 2019-07-17 | $25.78 | $25.78 | 268,600 | — | — |
| 2019-07-16 | $25.95 | $25.95 | 298,800 | — | — |
| 2019-07-15 | $25.77 | $25.77 | 364,700 | — | — |
| 2019-07-12 | $26.27 | $26.27 | 418,800 | — | — |
| 2019-07-11 | $26.15 | $26.15 | 339,500 | — | — |
| 2019-07-10 | $26.00 | $26.00 | 265,100 | — | — |
| 2019-07-09 | $25.77 | $25.77 | 357,000 | — | — |
| 2019-07-08 | $25.53 | $25.53 | 439,600 | — | — |
| 2019-07-05 | $26.24 | $26.24 | 253,700 | — | — |
| 2019-07-03 | $26.05 | $26.05 | 191,100 | — | — |
| 2019-07-02 | $25.84 | $25.84 | 311,400 | — | — |
| 2019-07-01 | $25.76 | $25.76 | 436,600 | — | — |
| 2019-06-28 | $25.39 | $25.39 | 822,000 | — | — |
| 2019-06-27 | $24.95 | $24.95 | 492,900 | — | — |
| 2019-06-26 | $24.44 | $24.44 | 430,500 | — | — |
| 2019-06-25 | $24.45 | $24.45 | 640,700 | — | — |
| 2019-06-24 | $23.98 | $23.98 | 1,016,700 | — | — |
| 2019-06-21 | $24.43 | $24.43 | 2,818,500 | — | — |
| 2019-06-20 | $24.50 | $24.50 | 572,600 | — | — |
| 2019-06-19 | $24.45 | $24.45 | 416,400 | — | — |
| 2019-06-18 | $24.68 | $24.68 | 432,200 | — | — |
| 2019-06-17 | $24.31 | $24.31 | 659,600 | — | — |
| 2019-06-14 | $25.69 | $25.69 | 260,500 | — | — |
| 2019-06-13 | $26.62 | $26.62 | 248,600 | — | — |
| 2019-06-12 | $26.57 | $26.57 | 260,100 | — | — |
| 2019-06-11 | $26.39 | $26.39 | 317,200 | — | — |
| 2019-06-10 | $25.87 | $25.87 | 247,800 | — | — |
| 2019-06-07 | $25.47 | $25.47 | 316,400 | — | — |
| 2019-06-06 | $25.54 | $25.54 | 336,200 | — | — |
| 2019-06-05 | $25.54 | $25.54 | 290,600 | — | — |
| 2019-06-04 | $25.35 | $25.35 | 495,200 | — | — |
| 2019-06-03 | $24.41 | $24.41 | 415,500 | — | — |
| 2019-05-31 | $24.51 | $24.51 | 375,700 | — | — |
| 2019-05-30 | $25.07 | $25.07 | 335,700 | — | — |
| 2019-05-29 | $24.82 | $24.82 | 270,000 | — | — |
| 2019-05-28 | $25.05 | $25.05 | 265,400 | — | — |
| 2019-05-24 | $25.36 | $25.36 | 174,900 | — | — |
| 2019-05-23 | $25.05 | $25.05 | 348,100 | — | — |
| 2019-05-22 | $25.85 | $25.85 | 212,900 | — | — |
| 2019-05-21 | $25.89 | $25.89 | 264,600 | — | — |
| 2019-05-20 | $25.66 | $25.66 | 290,300 | — | — |
| 2019-05-17 | $25.94 | $25.94 | 308,800 | — | — |
| 2019-05-16 | $26.49 | $26.49 | 245,500 | — | — |
| 2019-05-15 | $26.36 | $26.36 | 267,900 | — | — |
| 2019-05-14 | $26.34 | $26.34 | 307,900 | — | — |
| 2019-05-13 | $25.82 | $25.82 | 356,600 | — | — |
| 2019-05-10 | $27.31 | $27.31 | 465,600 | — | — |
| 2019-05-09 | $27.17 | $27.17 | 303,800 | — | — |
| 2019-05-08 | $27.56 | $27.56 | 431,900 | — | — |
| 2019-05-07 | $27.68 | $27.68 | 368,000 | — | — |
| 2019-05-06 | $28.91 | $28.91 | 306,500 | — | — |
| 2019-05-03 | $28.83 | $28.83 | 559,800 | — | — |
| 2019-05-02 | $29.18 | $29.18 | 520,500 | — | — |
| 2019-05-01 | $29.16 | $29.16 | 291,400 | — | — |
| 2019-04-30 | $29.40 | $29.40 | 294,100 | — | — |
| 2019-04-29 | $29.45 | $29.45 | 235,800 | — | — |
| 2019-04-26 | $29.44 | $29.44 | 170,200 | — | — |
| 2019-04-25 | $29.27 | $29.27 | 345,600 | — | — |
| 2019-04-24 | $29.83 | $29.83 | 283,500 | — | — |
| 2019-04-23 | $30.01 | $30.01 | 273,500 | — | — |
| 2019-04-22 | $29.34 | $29.34 | 216,500 | — | — |
| 2019-04-18 | $29.64 | $29.64 | 395,800 | — | — |
| 2019-04-17 | $29.49 | $29.49 | 505,100 | — | — |
| 2019-04-16 | $28.98 | $28.98 | 319,400 | — | — |
| 2019-04-15 | $28.32 | $28.32 | 261,500 | — | — |
| 2019-04-12 | $28.27 | $28.27 | 200,200 | — | — |
| 2019-04-11 | $27.86 | $27.86 | 173,400 | — | — |
| 2019-04-10 | $27.80 | $27.80 | 349,000 | — | — |
| 2019-04-09 | $27.85 | $27.85 | 393,000 | — | — |
| 2019-04-08 | $28.37 | $28.37 | 186,100 | — | — |
| 2019-04-05 | $28.08 | $28.08 | 315,500 | — | — |
| 2019-04-04 | $27.89 | $27.89 | 323,600 | — | — |
| 2019-04-03 | $28.35 | $28.35 | 331,400 | — | — |
| 2019-04-02 | $28.49 | $28.49 | 306,000 | — | — |
| 2019-04-01 | $28.78 | $28.78 | 350,000 | — | — |
| 2019-03-29 | $28.07 | $28.07 | 301,200 | — | — |
| 2019-03-28 | $27.65 | $27.65 | 172,900 | — | — |
| 2019-03-27 | $27.41 | $27.41 | 227,300 | — | — |
| 2019-03-26 | $27.23 | $27.23 | 256,300 | — | — |
| 2019-03-25 | $27.03 | $27.03 | 252,700 | — | — |
| 2019-03-22 | $26.85 | $26.85 | 288,400 | — | — |
| 2019-03-21 | $27.92 | $27.92 | 353,500 | — | — |
| 2019-03-20 | $27.08 | $27.08 | 389,800 | — | — |
| 2019-03-19 | $27.61 | $27.61 | 217,700 | — | — |
| 2019-03-18 | $27.75 | $27.75 | 518,500 | — | — |
| 2019-03-15 | $27.47 | $27.47 | 1,208,100 | — | — |
| 2019-03-14 | $27.61 | $27.61 | 280,900 | — | — |
| 2019-03-13 | $27.73 | $27.73 | 344,200 | — | — |
| 2019-03-12 | $27.66 | $27.66 | 222,400 | — | — |
| 2019-03-11 | $27.59 | $27.59 | 275,300 | — | — |
| 2019-03-08 | $26.84 | $26.84 | 299,500 | — | — |
| 2019-03-07 | $26.54 | $26.54 | 283,700 | — | — |
| 2019-03-06 | $26.59 | $26.59 | 448,700 | — | — |
| 2019-03-05 | $27.05 | $27.05 | 185,400 | — | — |
| 2019-03-04 | $27.32 | $27.32 | 255,400 | — | — |
| 2019-03-01 | $27.23 | $27.23 | 416,300 | — | — |
| 2019-02-28 | $27.37 | $27.37 | 434,300 | — | — |
| 2019-02-27 | $27.69 | $27.69 | 252,000 | — | — |
| 2019-02-26 | $27.93 | $27.93 | 485,300 | — | — |
| 2019-02-25 | $28.06 | $28.06 | 339,700 | — | — |
| 2019-02-22 | $28.09 | $28.09 | 341,500 | — | — |
| 2019-02-21 | $27.67 | $27.67 | 269,600 | — | — |
| 2019-02-20 | $27.57 | $27.57 | 326,600 | — | — |
| 2019-02-19 | $27.78 | $27.78 | 422,600 | — | — |
| 2019-02-15 | $27.73 | $27.73 | 299,500 | — | — |
| 2019-02-14 | $27.31 | $27.31 | 300,800 | — | — |
| 2019-02-13 | $27.01 | $27.01 | 362,600 | — | — |
| 2019-02-12 | $27.13 | $27.13 | 350,100 | — | — |
| 2019-02-11 | $26.68 | $26.68 | 371,200 | — | — |
| 2019-02-08 | $26.56 | $26.56 | 482,100 | — | — |
| 2019-02-07 | $26.71 | $26.71 | 518,900 | — | — |
| 2019-02-06 | $26.84 | $26.84 | 510,100 | — | — |
| 2019-02-05 | $26.28 | $26.28 | 369,300 | — | — |
| 2019-02-04 | $26.19 | $26.19 | 497,100 | — | — |
| 2019-02-01 | $25.63 | $25.63 | 461,100 | — | — |
| 2019-01-31 | $25.93 | $25.93 | 852,000 | — | — |
| 2019-01-30 | $25.19 | $25.19 | 912,200 | — | — |
| 2019-01-29 | $25.93 | $25.93 | 386,000 | — | — |
| 2019-01-28 | $26.08 | $26.08 | 333,000 | — | — |
| 2019-01-25 | $26.13 | $26.13 | 409,000 | — | — |
| 2019-01-24 | $25.72 | $25.72 | 435,100 | — | — |
| 2019-01-23 | $25.91 | $25.91 | 541,000 | — | — |
| 2019-01-22 | $25.49 | $25.49 | 454,000 | — | — |
| 2019-01-18 | $26.49 | $26.49 | 546,200 | — | — |
| 2019-01-17 | $26.14 | $26.14 | 364,100 | — | — |
| 2019-01-16 | $26.09 | $26.09 | 355,300 | — | — |
| 2019-01-15 | $25.71 | $25.71 | 390,000 | — | — |
| 2019-01-14 | $25.33 | $25.33 | 506,900 | — | — |
| 2019-01-11 | $25.18 | $25.18 | 726,700 | — | — |
| 2019-01-10 | $24.73 | $24.73 | 999,900 | — | — |
| 2019-01-09 | $24.68 | $24.68 | 467,200 | — | — |
| 2019-01-08 | $24.58 | $24.58 | 814,700 | — | — |
| 2019-01-07 | $24.41 | $24.41 | 707,100 | — | — |
| 2019-01-04 | $23.74 | $23.74 | 1,013,000 | — | — |
| 2019-01-03 | $22.93 | $22.93 | 427,400 | — | — |
| 2019-01-02 | $23.66 | $23.66 | 402,400 | — | — |