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
- 1994-09-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 2019-12-31 | $25.25 | $28.00 | 49,800 |
| 2019-12-30 | $25.44 | $28.21 | 31,200 |
| 2019-12-27 | $25.09 | $27.83 | 64,400 |
| 2019-12-26 | $25.40 | $28.17 | 105,800 |
| 2019-12-24 | $25.36 | $28.12 | 68,600 |
| 2019-12-23 | $25.62 | $28.41 | 66,400 |
| 2019-12-20 | $25.62 | $28.41 | 54,600 |
| 2019-12-19 | $25.98 | $28.81 | 54,400 |
| 2019-12-18 | $25.64 | $28.43 | 56,000 |
| 2019-12-17 | $25.63 | $28.42 | 65,600 |
| 2019-12-16 | $25.58 | $28.37 | 44,000 |
| 2019-12-13 | $25.67 | $28.46 | 54,200 |
| 2019-12-12 | $25.92 | $28.74 | 50,400 |
| 2019-12-11 | $25.78 | $28.58 | 164,200 |
| 2019-12-10 | $25.66 | $28.45 | 65,800 |
| 2019-12-09 | $25.72 | $28.52 | 46,600 |
| 2019-12-06 | $25.76 | $28.57 | 61,600 |
| 2019-12-05 | $25.65 | $28.44 | 69,600 |
| 2019-12-04 | $25.75 | $28.56 | 44,200 |
| 2019-12-03 | $25.39 | $28.16 | 55,000 |
| 2019-12-02 | $25.42 | $28.20 | 56,400 |
| 2019-11-29 | $25.24 | $27.98 | 25,000 |
| 2019-11-27 | $25.48 | $28.25 | 63,600 |
| 2019-11-26 | $25.41 | $28.18 | 56,400 |
| 2019-11-25 | $25.40 | $28.17 | 45,000 |
| 2019-11-22 | $25.41 | $28.18 | 84,800 |
| 2019-11-21 | $25.42 | $28.19 | 96,600 |
| 2019-11-20 | $25.25 | $28.01 | 60,600 |
| 2019-11-19 | $25.15 | $27.89 | 67,000 |
| 2019-11-18 | $25.32 | $28.08 | 63,600 |
| 2019-11-15 | $25.12 | $27.85 | 33,200 |
| 2019-11-14 | $25.00 | $27.72 | 59,000 |
| 2019-11-13 | $25.13 | $27.87 | 49,600 |
| 2019-11-12 | $25.13 | $27.87 | 46,400 |
| 2019-11-11 | $25.38 | $28.14 | 68,400 |
| 2019-11-08 | $25.05 | $27.77 | 42,600 |
| 2019-11-07 | $25.28 | $28.03 | 66,600 |
| 2019-11-06 | $24.67 | $27.36 | 84,200 |
| 2019-11-05 | $25.46 | $28.23 | 103,800 |
| 2019-11-04 | $24.92 | $27.64 | 80,400 |
| 2019-11-01 | $24.90 | $27.61 | 96,200 |
| 2019-10-31 | $24.83 | $27.53 | 99,600 |
| 2019-10-30 | $24.74 | $27.44 | 35,000 |
| 2019-10-29 | $24.49 | $27.16 | 38,000 |
| 2019-10-28 | $24.36 | $27.01 | 66,200 |
| 2019-10-25 | $24.46 | $27.12 | 52,800 |
| 2019-10-24 | $24.68 | $27.37 | 92,000 |
| 2019-10-23 | $24.59 | $27.27 | 134,800 |
| 2019-10-22 | $24.67 | $27.36 | 146,400 |
| 2019-10-21 | $24.60 | $27.28 | 83,600 |
| 2019-10-18 | $24.31 | $26.96 | 282,800 |
| 2019-10-17 | $24.54 | $27.21 | 200,800 |
| 2019-10-16 | $24.92 | $27.63 | 222,600 |
| 2019-10-15 | $25.02 | $27.75 | 104,400 |
| 2019-10-14 | $25.08 | $27.81 | 75,400 |
| 2019-10-11 | $25.14 | $27.88 | 12,400 |
| 2019-10-10 | $25.06 | $27.78 | 108,600 |
| 2019-10-09 | $25.15 | $27.89 | 198,000 |
| 2019-10-08 | $25.08 | $27.82 | 88,000 |
| 2019-10-07 | $24.73 | $27.42 | 345,800 |
| 2019-10-04 | $24.56 | $27.24 | 140,600 |
| 2019-10-03 | $24.58 | $27.25 | 88,200 |
| 2019-10-02 | $24.28 | $26.92 | 78,600 |
| 2019-10-01 | $23.96 | $26.57 | 80,600 |
| 2019-09-30 | $23.95 | $26.55 | 82,600 |
| 2019-09-27 | $24.08 | $26.71 | 244,600 |
| 2019-09-26 | $24.65 | $27.33 | 53,600 |
| 2019-09-25 | $24.89 | $27.60 | 45,800 |
| 2019-09-24 | $24.76 | $27.46 | 55,800 |
| 2019-09-23 | $24.24 | $26.88 | 55,600 |
| 2019-09-20 | $24.23 | $26.87 | 50,400 |
| 2019-09-19 | $24.53 | $27.20 | 206,800 |
| 2019-09-18 | $24.51 | $27.18 | 102,400 |
| 2019-09-17 | $24.69 | $27.38 | 82,800 |
| 2019-09-16 | $24.26 | $26.91 | 69,200 |
| 2019-09-13 | $24.31 | $26.95 | 82,800 |
| 2019-09-12 | $24.45 | $27.11 | 964,600 |
| 2019-09-11 | $24.12 | $26.75 | 1,003,000 |
| 2019-09-10 | $24.03 | $26.64 | 86,200 |
| 2019-09-09 | $23.84 | $26.44 | 33,800 |
| 2019-09-06 | $23.67 | $26.25 | 130,000 |
| 2019-09-05 | $23.86 | $26.46 | 101,400 |
| 2019-09-04 | $24.31 | $26.96 | 72,800 |
| 2019-09-03 | $24.15 | $26.78 | 80,600 |
| 2019-08-30 | $23.97 | $26.58 | 46,200 |
| 2019-08-29 | $23.88 | $26.48 | 72,400 |
| 2019-08-28 | $23.88 | $26.48 | 72,200 |
| 2019-08-27 | $23.32 | $25.86 | 46,200 |
| 2019-08-26 | $23.26 | $25.79 | 47,400 |
| 2019-08-23 | $23.28 | $25.81 | 53,600 |
| 2019-08-22 | $23.60 | $26.17 | 99,800 |
| 2019-08-21 | $23.49 | $26.05 | 100,200 |
| 2019-08-20 | $23.46 | $26.01 | 115,400 |
| 2019-08-19 | $23.44 | $25.99 | 312,600 |
| 2019-08-16 | $23.66 | $26.23 | 87,400 |
| 2019-08-15 | $23.17 | $25.69 | 49,800 |
| 2019-08-14 | $23.04 | $25.54 | 96,000 |
| 2019-08-13 | $23.09 | $25.61 | 88,800 |
| 2019-08-12 | $23.18 | $25.71 | 62,800 |
| 2019-08-09 | $23.34 | $25.89 | 100,600 |
| 2019-08-08 | $23.17 | $25.70 | 79,000 |
| 2019-08-07 | $22.86 | $25.35 | 66,000 |
| 2019-08-06 | $23.30 | $25.84 | 74,800 |
| 2019-08-05 | $22.88 | $25.37 | 85,600 |
| 2019-08-02 | $22.99 | $25.49 | 48,800 |
| 2019-08-01 | $22.74 | $25.22 | 53,800 |
| 2019-07-31 | $22.61 | $25.07 | 67,200 |
| 2019-07-30 | $22.92 | $25.41 | 54,000 |
| 2019-07-29 | $23.18 | $25.71 | 69,800 |
| 2019-07-26 | $23.20 | $25.73 | 50,800 |
| 2019-07-25 | $23.17 | $25.69 | 44,600 |
| 2019-07-24 | $23.76 | $26.35 | 48,000 |
| 2019-07-23 | $23.63 | $26.20 | 54,800 |
| 2019-07-22 | $23.48 | $26.03 | 59,200 |
| 2019-07-19 | $23.59 | $26.16 | 56,400 |
| 2019-07-18 | $23.49 | $26.04 | 129,200 |
| 2019-07-17 | $23.57 | $26.14 | 139,600 |
| 2019-07-16 | $23.72 | $26.30 | 56,600 |
| 2019-07-15 | $23.81 | $26.40 | 111,200 |
| 2019-07-12 | $23.82 | $26.41 | 69,400 |
| 2019-07-11 | $23.91 | $26.51 | 68,000 |
| 2019-07-10 | $23.75 | $26.34 | 201,400 |
| 2019-07-09 | $23.33 | $25.88 | 290,800 |
| 2019-07-08 | $23.54 | $26.10 | 101,400 |
| 2019-07-05 | $23.86 | $26.45 | 74,600 |
| 2019-07-03 | $23.72 | $26.30 | 46,400 |
| 2019-07-02 | $23.42 | $25.98 | 104,000 |
| 2019-07-01 | $23.60 | $26.17 | 57,000 |
| 2019-06-28 | $23.25 | $25.78 | 60,400 |
| 2019-06-27 | $23.21 | $25.73 | 36,000 |
| 2019-06-26 | $22.86 | $25.35 | 63,000 |
| 2019-06-25 | $23.24 | $25.77 | 81,400 |
| 2019-06-24 | $23.15 | $25.67 | 50,800 |
| 2019-06-21 | $23.31 | $25.85 | 166,600 |
| 2019-06-20 | $23.42 | $25.97 | 79,200 |
| 2019-06-19 | $23.24 | $25.77 | 41,000 |
| 2019-06-18 | $23.27 | $25.81 | 40,000 |
| 2019-06-17 | $23.25 | $25.78 | 36,000 |
| 2019-06-14 | $23.14 | $25.66 | 50,600 |
| 2019-06-13 | $23.01 | $25.52 | 63,200 |
| 2019-06-12 | $23.14 | $25.66 | 74,600 |
| 2019-06-11 | $23.18 | $25.71 | 52,600 |
| 2019-06-10 | $22.79 | $25.27 | 61,600 |
| 2019-06-07 | $23.01 | $25.52 | 45,600 |
| 2019-06-06 | $23.04 | $25.54 | 48,800 |
| 2019-06-05 | $22.78 | $25.26 | 112,800 |
| 2019-06-04 | $22.64 | $25.10 | 97,600 |
| 2019-06-03 | $22.70 | $25.17 | 77,800 |
| 2019-05-31 | $22.31 | $24.74 | 91,200 |
| 2019-05-30 | $22.45 | $24.90 | 78,400 |
| 2019-05-29 | $22.37 | $24.80 | 64,200 |
| 2019-05-28 | $22.41 | $24.85 | 57,800 |
| 2019-05-24 | $22.39 | $24.82 | 58,600 |
| 2019-05-23 | $22.16 | $24.57 | 50,200 |
| 2019-05-22 | $22.37 | $24.81 | 92,600 |
| 2019-05-21 | $22.25 | $24.68 | 55,000 |
| 2019-05-20 | $22.42 | $24.87 | 43,000 |
| 2019-05-17 | $22.12 | $24.53 | 258,000 |
| 2019-05-16 | $21.95 | $24.34 | 82,800 |
| 2019-05-15 | $22.17 | $24.58 | 102,800 |
| 2019-05-14 | $22.33 | $24.76 | 155,000 |
| 2019-05-13 | $21.76 | $24.14 | 105,800 |
| 2019-05-10 | $21.79 | $24.16 | 85,000 |
| 2019-05-09 | $21.35 | $23.68 | 128,600 |
| 2019-05-08 | $21.42 | $23.75 | 103,200 |
| 2019-05-07 | $21.38 | $23.70 | 71,400 |
| 2019-05-06 | $20.83 | $23.09 | 71,000 |
| 2019-05-03 | $20.88 | $23.15 | 72,400 |
| 2019-05-02 | $20.74 | $23.00 | 67,000 |
| 2019-05-01 | $20.78 | $23.04 | 48,000 |
| 2019-04-30 | $20.85 | $23.12 | 84,600 |
| 2019-04-29 | $20.83 | $23.10 | 170,600 |
| 2019-04-26 | $20.68 | $22.94 | 156,000 |
| 2019-04-25 | $20.67 | $22.92 | 166,000 |
| 2019-04-24 | $20.40 | $22.62 | 227,800 |
| 2019-04-23 | $20.61 | $22.85 | 535,400 |
| 2019-04-22 | $20.50 | $22.74 | 512,200 |
| 2019-04-18 | $21.01 | $23.30 | 194,600 |
| 2019-04-17 | $20.72 | $22.97 | 113,200 |
| 2019-04-16 | $20.95 | $23.23 | 104,000 |
| 2019-04-15 | $20.90 | $23.18 | 312,200 |
| 2019-04-12 | $20.57 | $22.81 | 96,800 |
| 2019-04-11 | $20.64 | $22.89 | 129,400 |
| 2019-04-10 | $20.53 | $22.76 | 162,400 |
| 2019-04-09 | $20.49 | $22.72 | 82,000 |
| 2019-04-08 | $20.63 | $22.88 | 77,600 |
| 2019-04-05 | $20.93 | $23.21 | 46,000 |
| 2019-04-04 | $21.03 | $23.32 | 108,600 |
| 2019-04-03 | $20.98 | $23.26 | 69,000 |
| 2019-04-02 | $20.97 | $23.25 | 96,200 |
| 2019-04-01 | $21.45 | $23.78 | 53,000 |
| 2019-03-29 | $21.36 | $23.69 | 168,400 |
| 2019-03-28 | $21.15 | $23.45 | 138,600 |
| 2019-03-27 | $21.50 | $23.84 | 632,800 |
| 2019-03-26 | $21.99 | $24.39 | 73,200 |
| 2019-03-25 | $21.74 | $24.11 | 584,800 |
| 2019-03-22 | $21.57 | $23.91 | 951,800 |
| 2019-03-21 | $21.56 | $23.91 | 62,200 |
| 2019-03-20 | $21.46 | $23.80 | 95,400 |
| 2019-03-19 | $21.53 | $23.88 | 107,000 |
| 2019-03-18 | $21.55 | $23.89 | 44,800 |
| 2019-03-15 | $21.51 | $23.85 | 536,000 |
| 2019-03-14 | $21.35 | $23.68 | 567,200 |
| 2019-03-13 | $21.41 | $23.74 | 41,200 |
| 2019-03-12 | $21.46 | $23.80 | 45,000 |
| 2019-03-11 | $21.40 | $23.73 | 62,600 |
| 2019-03-08 | $21.16 | $23.47 | 61,400 |
| 2019-03-07 | $21.09 | $23.39 | 116,400 |
| 2019-03-06 | $21.13 | $23.43 | 256,400 |
| 2019-03-05 | $21.42 | $23.75 | 70,800 |
| 2019-03-04 | $21.29 | $23.60 | 288,400 |
| 2019-03-01 | $21.43 | $23.76 | 53,600 |
| 2019-02-28 | $21.68 | $24.04 | 145,800 |
| 2019-02-27 | $21.75 | $24.12 | 51,000 |
| 2019-02-26 | $21.63 | $23.98 | 95,800 |
| 2019-02-25 | $21.56 | $23.91 | 71,200 |
| 2019-02-22 | $21.22 | $23.53 | 164,200 |
| 2019-02-21 | $21.07 | $23.37 | 52,000 |
| 2019-02-20 | $21.16 | $23.46 | 55,000 |
| 2019-02-19 | $21.12 | $23.42 | 298,600 |
| 2019-02-15 | $20.96 | $23.24 | 117,200 |
| 2019-02-14 | $20.76 | $23.02 | 59,600 |
| 2019-02-13 | $20.68 | $22.93 | 82,200 |
| 2019-02-12 | $20.83 | $23.10 | 129,600 |
| 2019-02-11 | $20.98 | $23.27 | 115,800 |
| 2019-02-08 | $21.01 | $23.30 | 74,000 |
| 2019-02-07 | $21.42 | $23.75 | 108,600 |
| 2019-02-06 | $21.01 | $23.30 | 657,400 |
| 2019-02-05 | $21.32 | $23.64 | 687,200 |
| 2019-02-04 | $21.56 | $23.90 | 88,800 |
| 2019-02-01 | $21.42 | $23.76 | 150,200 |
| 2019-01-31 | $21.52 | $23.86 | 170,000 |
| 2019-01-30 | $21.68 | $24.04 | 136,000 |
| 2019-01-29 | $21.50 | $23.84 | 104,000 |
| 2019-01-28 | $21.13 | $23.43 | 169,400 |
| 2019-01-25 | $21.45 | $23.79 | 136,400 |
| 2019-01-24 | $21.05 | $23.34 | 96,200 |
| 2019-01-23 | $20.78 | $23.04 | 322,000 |
| 2019-01-22 | $20.69 | $22.94 | 257,000 |
| 2019-01-18 | $20.72 | $22.98 | 133,800 |
| 2019-01-17 | $20.89 | $23.16 | 103,800 |
| 2019-01-16 | $21.17 | $23.48 | 464,600 |
| 2019-01-15 | $20.88 | $23.15 | 332,400 |
| 2019-01-14 | $21.04 | $23.33 | 189,400 |
| 2019-01-11 | $21.13 | $23.43 | 192,000 |
| 2019-01-10 | $21.37 | $23.69 | 115,400 |
| 2019-01-09 | $20.71 | $22.96 | 125,600 |
| 2019-01-08 | $20.85 | $23.12 | 231,800 |
| 2019-01-07 | $20.77 | $23.03 | 163,000 |
| 2019-01-04 | $21.24 | $23.55 | 1,015,000 |
| 2019-01-03 | $20.41 | $22.63 | 108,200 |
| 2019-01-02 | $20.48 | $22.71 | 114,000 |