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
- 2018-04-24 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 | $25.58 | $26.69 | 994,400 | — | — |
| 2019-12-30 | $25.61 | $26.72 | 963,000 | — | — |
| 2019-12-27 | $25.71 | $26.82 | 678,200 | — | — |
| 2019-12-26 | $25.60 | $26.71 | 834,200 | — | — |
| 2019-12-24 | $25.60 | $26.71 | 370,400 | — | — |
| 2019-12-23 | $25.93 | $27.05 | 1,232,000 | — | — |
| 2019-12-20 | $25.61 | $26.72 | 2,851,700 | — | — |
| 2019-12-19 | $25.05 | $26.13 | 1,517,800 | — | — |
| 2019-12-18 | $25.11 | $26.20 | 1,163,600 | — | — |
| 2019-12-17 | $25.02 | $26.10 | 1,639,200 | — | — |
| 2019-12-16 | $25.10 | $26.19 | 1,175,500 | — | — |
| 2019-12-13 | $24.60 | $25.66 | 1,082,000 | — | — |
| 2019-12-12 | $24.87 | $25.95 | 1,032,900 | — | — |
| 2019-12-11 | $24.30 | $25.35 | 1,370,200 | — | — |
| 2019-12-10 | $24.29 | $25.34 | 1,079,300 | — | — |
| 2019-12-09 | $24.59 | $25.65 | 558,800 | — | — |
| 2019-12-06 | $24.62 | $25.68 | 758,500 | — | — |
| 2019-12-05 | $24.21 | $25.26 | 614,400 | — | — |
| 2019-12-04 | $24.36 | $25.41 | 716,500 | — | — |
| 2019-12-03 | $24.20 | $25.25 | 736,300 | — | — |
| 2019-12-02 | $24.60 | $25.66 | 561,400 | — | — |
| 2019-11-29 | $24.71 | $25.78 | 272,900 | — | — |
| 2019-11-27 | $24.96 | $26.04 | 854,900 | — | — |
| 2019-11-26 | $25.07 | $26.15 | 588,900 | — | — |
| 2019-11-25 | $24.93 | $26.01 | 1,583,000 | — | — |
| 2019-11-22 | $24.67 | $25.74 | 716,200 | — | — |
| 2019-11-21 | $24.39 | $25.44 | 1,068,200 | — | — |
| 2019-11-20 | $24.22 | $25.27 | 1,493,200 | — | — |
| 2019-11-19 | $24.23 | $25.28 | 1,830,500 | — | — |
| 2019-11-18 | $24.01 | $25.05 | 1,259,300 | — | — |
| 2019-11-15 | $23.97 | $25.01 | 982,000 | — | — |
| 2019-11-14 | $23.60 | $24.62 | 1,179,200 | — | — |
| 2019-11-13 | $23.70 | $24.73 | 864,700 | — | — |
| 2019-11-12 | $23.95 | $24.99 | 1,524,900 | — | — |
| 2019-11-11 | $23.89 | $24.92 | 1,687,500 | — | — |
| 2019-11-08 | $23.93 | $24.97 | 1,019,300 | — | — |
| 2019-11-07 | $23.73 | $24.76 | 1,459,800 | — | — |
| 2019-11-06 | $23.67 | $24.69 | 1,017,200 | — | — |
| 2019-11-05 | $23.97 | $25.01 | 1,974,700 | — | — |
| 2019-11-04 | $24.20 | $25.25 | 1,335,100 | — | — |
| 2019-11-01 | $23.30 | $24.31 | 1,677,400 | — | — |
| 2019-10-31 | $23.06 | $24.06 | 5,105,100 | — | — |
| 2019-10-30 | $23.27 | $24.28 | 2,719,700 | — | — |
| 2019-10-29 | $21.88 | $22.83 | 1,205,400 | — | — |
| 2019-10-28 | $21.91 | $22.86 | 1,034,500 | — | — |
| 2019-10-25 | $21.80 | $22.74 | 1,165,300 | — | — |
| 2019-10-24 | $21.89 | $22.84 | 797,900 | — | — |
| 2019-10-23 | $21.79 | $22.73 | 1,709,800 | — | — |
| 2019-10-22 | $21.83 | $22.77 | 1,275,400 | — | — |
| 2019-10-21 | $21.55 | $22.48 | 1,007,300 | — | — |
| 2019-10-18 | $21.12 | $22.03 | 1,148,500 | — | — |
| 2019-10-17 | $21.03 | $21.94 | 1,000,800 | — | — |
| 2019-10-16 | $20.88 | $21.60 | 1,979,400 | — | — |
| 2019-10-15 | $20.70 | $21.41 | 1,536,900 | — | — |
| 2019-10-14 | $20.35 | $21.05 | 1,121,000 | — | — |
| 2019-10-11 | $20.18 | $20.88 | 2,214,200 | — | — |
| 2019-10-10 | $19.20 | $19.86 | 998,300 | — | — |
| 2019-10-09 | $19.15 | $19.81 | 593,000 | — | — |
| 2019-10-08 | $19.06 | $19.72 | 824,300 | — | — |
| 2019-10-07 | $19.62 | $20.30 | 1,389,500 | — | — |
| 2019-10-04 | $19.60 | $20.28 | 1,646,100 | — | — |
| 2019-10-03 | $19.86 | $20.55 | 1,437,500 | — | — |
| 2019-10-02 | $19.94 | $20.63 | 2,420,500 | — | — |
| 2019-10-01 | $20.11 | $20.80 | 3,011,200 | — | — |
| 2019-09-30 | $22.04 | $22.80 | 1,140,600 | — | — |
| 2019-09-27 | $21.90 | $22.66 | 2,575,500 | — | — |
| 2019-09-26 | $21.76 | $22.51 | 1,162,800 | — | — |
| 2019-09-25 | $21.89 | $22.65 | 1,175,000 | — | — |
| 2019-09-24 | $21.59 | $22.34 | 1,816,500 | — | — |
| 2019-09-23 | $21.79 | $22.54 | 1,245,000 | — | — |
| 2019-09-20 | $21.88 | $22.64 | 4,441,000 | — | — |
| 2019-09-19 | $21.83 | $22.58 | 1,332,500 | — | — |
| 2019-09-18 | $22.10 | $22.86 | 1,338,300 | — | — |
| 2019-09-17 | $22.11 | $22.87 | 1,701,800 | — | — |
| 2019-09-16 | $22.21 | $22.98 | 964,600 | — | — |
| 2019-09-13 | $22.30 | $23.07 | 1,496,100 | — | — |
| 2019-09-12 | $22.35 | $23.12 | 2,418,500 | — | — |
| 2019-09-11 | $22.96 | $23.75 | 715,500 | — | — |
| 2019-09-10 | $22.33 | $23.10 | 1,967,100 | — | — |
| 2019-09-09 | $21.74 | $22.49 | 1,154,400 | — | — |
| 2019-09-06 | $21.30 | $22.04 | 1,167,300 | — | — |
| 2019-09-05 | $20.85 | $21.57 | 1,757,400 | — | — |
| 2019-09-04 | $20.37 | $21.07 | 665,300 | — | — |
| 2019-09-03 | $19.91 | $20.60 | 1,435,100 | — | — |
| 2019-08-30 | $20.26 | $20.96 | 842,200 | — | — |
| 2019-08-29 | $20.01 | $20.70 | 703,600 | — | — |
| 2019-08-28 | $19.80 | $20.48 | 822,900 | — | — |
| 2019-08-27 | $19.61 | $20.29 | 1,161,400 | — | — |
| 2019-08-26 | $20.05 | $20.74 | 1,462,200 | — | — |
| 2019-08-23 | $20.14 | $20.84 | 1,058,100 | — | — |
| 2019-08-22 | $20.63 | $21.34 | 624,600 | — | — |
| 2019-08-21 | $20.74 | $21.46 | 694,400 | — | — |
| 2019-08-20 | $20.62 | $21.33 | 813,500 | — | — |
| 2019-08-19 | $21.11 | $21.84 | 920,900 | — | — |
| 2019-08-16 | $20.97 | $21.69 | 940,800 | — | — |
| 2019-08-15 | $20.59 | $21.30 | 1,239,700 | — | — |
| 2019-08-14 | $20.84 | $21.56 | 1,628,100 | — | — |
| 2019-08-13 | $21.58 | $22.32 | 1,271,700 | — | — |
| 2019-08-12 | $21.12 | $21.85 | 1,516,800 | — | — |
| 2019-08-09 | $21.24 | $21.97 | 1,158,000 | — | — |
| 2019-08-08 | $21.42 | $22.16 | 1,149,000 | — | — |
| 2019-08-07 | $20.95 | $21.67 | 1,207,100 | — | — |
| 2019-08-06 | $21.04 | $21.77 | 1,103,100 | — | — |
| 2019-08-05 | $20.79 | $21.51 | 1,567,400 | — | — |
| 2019-08-02 | $21.57 | $22.31 | 2,070,700 | — | — |
| 2019-08-01 | $22.59 | $23.37 | 3,240,900 | — | — |
| 2019-07-31 | $24.79 | $25.65 | 3,072,100 | — | — |
| 2019-07-30 | $25.07 | $25.94 | 834,300 | — | — |
| 2019-07-29 | $24.84 | $25.70 | 940,600 | — | — |
| 2019-07-26 | $24.93 | $25.79 | 875,000 | — | — |
| 2019-07-25 | $24.77 | $25.62 | 1,160,300 | — | — |
| 2019-07-24 | $25.22 | $26.09 | 2,915,700 | — | — |
| 2019-07-23 | $24.91 | $25.77 | 695,600 | — | — |
| 2019-07-22 | $24.27 | $25.11 | 1,150,100 | — | — |
| 2019-07-19 | $24.19 | $25.02 | 550,000 | — | — |
| 2019-07-18 | $24.21 | $25.05 | 887,200 | — | — |
| 2019-07-17 | $24.54 | $25.21 | 807,700 | — | — |
| 2019-07-16 | $24.85 | $25.52 | 723,100 | — | — |
| 2019-07-15 | $24.84 | $25.51 | 826,700 | — | — |
| 2019-07-12 | $24.72 | $25.39 | 571,200 | — | — |
| 2019-07-11 | $24.21 | $24.87 | 862,800 | — | — |
| 2019-07-10 | $24.30 | $24.96 | 674,100 | — | — |
| 2019-07-09 | $24.70 | $25.37 | 774,500 | — | — |
| 2019-07-08 | $25.28 | $25.97 | 993,700 | — | — |
| 2019-07-05 | $25.35 | $26.04 | 646,600 | — | — |
| 2019-07-03 | $25.45 | $26.14 | 751,100 | — | — |
| 2019-07-02 | $25.11 | $25.79 | 1,597,700 | — | — |
| 2019-07-01 | $25.02 | $25.70 | 957,400 | — | — |
| 2019-06-28 | $24.79 | $25.46 | 1,344,200 | — | — |
| 2019-06-27 | $24.69 | $25.36 | 1,393,900 | — | — |
| 2019-06-26 | $24.78 | $25.45 | 881,500 | — | — |
| 2019-06-25 | $24.46 | $25.12 | 948,900 | — | — |
| 2019-06-24 | $24.30 | $24.96 | 918,900 | — | — |
| 2019-06-21 | $24.29 | $24.95 | 1,616,200 | — | — |
| 2019-06-20 | $24.37 | $25.03 | 735,000 | — | — |
| 2019-06-19 | $23.97 | $24.62 | 691,700 | — | — |
| 2019-06-18 | $24.13 | $24.78 | 1,121,900 | — | — |
| 2019-06-17 | $23.98 | $24.63 | 832,900 | — | — |
| 2019-06-14 | $23.90 | $24.55 | 1,156,900 | — | — |
| 2019-06-13 | $24.09 | $24.74 | 1,043,400 | — | — |
| 2019-06-12 | $23.87 | $24.52 | 807,800 | — | — |
| 2019-06-11 | $23.71 | $24.35 | 1,507,900 | — | — |
| 2019-06-10 | $24.46 | $25.12 | 852,300 | — | — |
| 2019-06-07 | $23.96 | $24.61 | 794,800 | — | — |
| 2019-06-06 | $23.86 | $24.51 | 1,254,700 | — | — |
| 2019-06-05 | $23.81 | $24.46 | 1,212,400 | — | — |
| 2019-06-04 | $24.05 | $24.70 | 1,060,700 | — | — |
| 2019-06-03 | $23.36 | $23.99 | 1,395,200 | — | — |
| 2019-05-31 | $23.06 | $23.69 | 1,317,500 | — | — |
| 2019-05-30 | $23.34 | $23.97 | 791,600 | — | — |
| 2019-05-29 | $23.56 | $24.20 | 1,102,400 | — | — |
| 2019-05-28 | $23.65 | $24.29 | 994,800 | — | — |
| 2019-05-24 | $24.01 | $24.66 | 1,492,200 | — | — |
| 2019-05-23 | $23.95 | $24.60 | 1,552,300 | — | — |
| 2019-05-22 | $24.17 | $24.83 | 1,102,400 | — | — |
| 2019-05-21 | $24.49 | $25.15 | 1,819,600 | — | — |
| 2019-05-20 | $24.32 | $24.98 | 1,916,300 | — | — |
| 2019-05-17 | $25.11 | $25.79 | 1,131,700 | — | — |
| 2019-05-16 | $25.29 | $25.98 | 1,188,300 | — | — |
| 2019-05-15 | $25.14 | $25.82 | 1,005,900 | — | — |
| 2019-05-14 | $25.37 | $26.06 | 1,233,800 | — | — |
| 2019-05-13 | $25.10 | $25.78 | 1,536,800 | — | — |
| 2019-05-10 | $26.02 | $26.73 | 1,157,100 | — | — |
| 2019-05-09 | $26.26 | $26.97 | 1,187,100 | — | — |
| 2019-05-08 | $26.24 | $26.95 | 862,300 | — | — |
| 2019-05-07 | $26.49 | $27.21 | 1,679,800 | — | — |
| 2019-05-06 | $27.19 | $27.93 | 1,489,900 | — | — |
| 2019-05-03 | $27.31 | $28.05 | 2,155,600 | — | — |
| 2019-05-02 | $27.33 | $28.07 | 2,103,000 | — | — |
| 2019-05-01 | $27.84 | $28.60 | 1,405,100 | — | — |
| 2019-04-30 | $27.95 | $28.71 | 3,427,400 | — | — |
| 2019-04-29 | $27.95 | $28.71 | 1,471,500 | — | — |
| 2019-04-26 | $27.47 | $28.22 | 1,503,300 | — | — |
| 2019-04-25 | $27.61 | $28.36 | 2,636,800 | — | — |
| 2019-04-24 | $28.40 | $29.17 | 1,755,000 | — | — |
| 2019-04-23 | $28.20 | $28.97 | 1,376,100 | — | — |
| 2019-04-22 | $28.01 | $28.77 | 1,029,900 | — | — |
| 2019-04-18 | $28.14 | $28.90 | 759,400 | — | — |
| 2019-04-17 | $28.03 | $28.79 | 1,643,300 | — | — |
| 2019-04-16 | $28.07 | $28.65 | 1,337,800 | — | — |
| 2019-04-15 | $28.07 | $28.65 | 1,322,200 | — | — |
| 2019-04-12 | $28.00 | $28.58 | 1,315,300 | — | — |
| 2019-04-11 | $27.80 | $28.38 | 2,885,900 | — | — |
| 2019-04-10 | $27.21 | $27.77 | 1,048,400 | — | — |
| 2019-04-09 | $27.09 | $27.65 | 524,500 | — | — |
| 2019-04-08 | $27.85 | $28.43 | 492,000 | — | — |
| 2019-04-05 | $27.94 | $28.52 | 549,400 | — | — |
| 2019-04-04 | $27.96 | $28.54 | 750,500 | — | — |
| 2019-04-03 | $27.65 | $28.22 | 841,400 | — | — |
| 2019-04-02 | $27.67 | $28.24 | 678,400 | — | — |
| 2019-04-01 | $27.50 | $28.07 | 652,900 | — | — |
| 2019-03-29 | $26.98 | $27.54 | 599,200 | — | — |
| 2019-03-28 | $26.89 | $27.45 | 1,185,400 | — | — |
| 2019-03-27 | $26.58 | $27.13 | 956,200 | — | — |
| 2019-03-26 | $26.12 | $26.66 | 1,177,200 | — | — |
| 2019-03-25 | $26.21 | $26.75 | 1,462,400 | — | — |
| 2019-03-22 | $25.77 | $26.30 | 691,300 | — | — |
| 2019-03-21 | $26.94 | $27.50 | 620,800 | — | — |
| 2019-03-20 | $26.94 | $27.50 | 854,300 | — | — |
| 2019-03-19 | $27.23 | $27.79 | 803,400 | — | — |
| 2019-03-18 | $27.26 | $27.83 | 2,094,700 | — | — |
| 2019-03-15 | $27.01 | $27.57 | 2,828,900 | — | — |
| 2019-03-14 | $27.16 | $27.72 | 959,400 | — | — |
| 2019-03-13 | $27.47 | $28.04 | 887,700 | — | — |
| 2019-03-12 | $27.00 | $27.56 | 443,300 | — | — |
| 2019-03-11 | $26.97 | $27.53 | 747,600 | — | — |
| 2019-03-08 | $26.72 | $27.27 | 739,100 | — | — |
| 2019-03-07 | $26.96 | $27.52 | 1,208,200 | — | — |
| 2019-03-06 | $27.06 | $27.62 | 643,600 | — | — |
| 2019-03-05 | $27.17 | $27.73 | 1,112,900 | — | — |
| 2019-03-04 | $27.51 | $28.08 | 606,300 | — | — |
| 2019-03-01 | $27.77 | $28.35 | 678,800 | — | — |
| 2019-02-28 | $27.48 | $28.05 | 1,201,200 | — | — |
| 2019-02-27 | $27.44 | $28.01 | 619,400 | — | — |
| 2019-02-26 | $27.30 | $27.87 | 1,712,500 | — | — |
| 2019-02-25 | $27.45 | $28.02 | 1,403,100 | — | — |
| 2019-02-22 | $27.42 | $27.99 | 670,900 | — | — |
| 2019-02-21 | $27.12 | $27.68 | 670,000 | — | — |
| 2019-02-20 | $27.43 | $28.00 | 794,200 | — | — |
| 2019-02-19 | $27.00 | $27.56 | 587,800 | — | — |
| 2019-02-15 | $26.95 | $27.51 | 537,000 | — | — |
| 2019-02-14 | $26.37 | $26.92 | 861,800 | — | — |
| 2019-02-13 | $26.31 | $26.86 | 923,400 | — | — |
| 2019-02-12 | $26.02 | $26.56 | 905,100 | — | — |
| 2019-02-11 | $25.68 | $26.21 | 890,000 | — | — |
| 2019-02-08 | $25.40 | $25.93 | 1,068,500 | — | — |
| 2019-02-07 | $25.10 | $25.62 | 2,098,300 | — | — |
| 2019-02-06 | $25.00 | $25.52 | 2,048,700 | — | — |
| 2019-02-05 | $25.10 | $25.62 | 1,122,000 | — | — |
| 2019-02-04 | $25.41 | $25.94 | 739,900 | — | — |
| 2019-02-01 | $24.94 | $25.46 | 962,600 | — | — |
| 2019-01-31 | $25.02 | $25.54 | 2,695,600 | — | — |
| 2019-01-30 | $24.99 | $25.51 | 1,598,700 | — | — |
| 2019-01-29 | $24.81 | $25.32 | 889,700 | — | — |
| 2019-01-28 | $24.66 | $25.17 | 1,392,600 | — | — |
| 2019-01-25 | $24.91 | $25.43 | 569,700 | — | — |
| 2019-01-24 | $24.27 | $24.77 | 450,800 | — | — |
| 2019-01-23 | $24.43 | $24.76 | 583,700 | — | — |
| 2019-01-22 | $24.39 | $24.72 | 988,200 | — | — |
| 2019-01-18 | $24.66 | $24.99 | 597,600 | — | — |
| 2019-01-17 | $24.10 | $24.42 | 757,700 | — | — |
| 2019-01-16 | $23.61 | $23.93 | 500,600 | — | — |
| 2019-01-15 | $23.31 | $23.62 | 577,900 | — | — |
| 2019-01-14 | $23.38 | $23.69 | 496,100 | — | — |
| 2019-01-11 | $23.25 | $23.56 | 380,400 | — | — |
| 2019-01-10 | $23.36 | $23.67 | 337,800 | — | — |
| 2019-01-09 | $23.15 | $23.46 | 603,800 | — | — |
| 2019-01-08 | $22.77 | $23.08 | 1,231,500 | — | — |
| 2019-01-07 | $22.08 | $22.38 | 1,506,000 | — | — |
| 2019-01-04 | $22.35 | $22.65 | 970,400 | — | — |
| 2019-01-03 | $21.65 | $21.94 | 488,600 | — | — |
| 2019-01-02 | $22.51 | $22.81 | 660,800 | — | — |