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
- 2007-12-19 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 | $33.50 | $33.50 | 30,530 | — | — |
| 2019-12-30 | $34.80 | $34.80 | 25,210 | — | — |
| 2019-12-27 | $34.70 | $34.70 | 35,890 | — | — |
| 2019-12-26 | $33.40 | $33.40 | 22,740 | — | — |
| 2019-12-24 | $31.80 | $31.80 | 7,020 | — | — |
| 2019-12-23 | $31.60 | $31.60 | 42,590 | — | — |
| 2019-12-20 | $32.80 | $32.80 | 15,420 | — | — |
| 2019-12-19 | $33.10 | $33.10 | 13,900 | — | — |
| 2019-12-18 | $33.60 | $33.60 | 7,310 | — | — |
| 2019-12-17 | $33.80 | $33.80 | 11,870 | — | — |
| 2019-12-16 | $34.60 | $34.60 | 20,260 | — | — |
| 2019-12-13 | $34.50 | $34.50 | 17,310 | — | — |
| 2019-12-12 | $34.80 | $34.80 | 17,140 | — | — |
| 2019-12-11 | $33.60 | $33.60 | 21,710 | — | — |
| 2019-12-10 | $34.30 | $34.30 | 35,710 | — | — |
| 2019-12-09 | $35.40 | $35.40 | 45,220 | — | — |
| 2019-12-06 | $33.80 | $33.80 | 67,440 | — | — |
| 2019-12-05 | $31.40 | $31.40 | 21,490 | — | — |
| 2019-12-04 | $30.20 | $30.20 | 22,620 | — | — |
| 2019-12-03 | $29.40 | $29.40 | 26,310 | — | — |
| 2019-12-02 | $29.00 | $29.00 | 34,870 | — | — |
| 2019-11-29 | $29.30 | $29.30 | 6,140 | — | — |
| 2019-11-27 | $29.20 | $29.20 | 26,850 | — | — |
| 2019-11-26 | $29.70 | $29.70 | 17,790 | — | — |
| 2019-11-25 | $29.30 | $29.30 | 27,310 | — | — |
| 2019-11-22 | $29.30 | $29.30 | 21,180 | — | — |
| 2019-11-21 | $29.20 | $29.20 | 36,640 | — | — |
| 2019-11-20 | $29.30 | $29.30 | 83,070 | — | — |
| 2019-11-19 | $30.90 | $30.90 | 163,820 | — | — |
| 2019-11-18 | $37.90 | $37.90 | 152,790 | — | — |
| 2019-11-15 | $33.70 | $33.70 | 66,680 | — | — |
| 2019-11-14 | $32.00 | $32.00 | 84,760 | — | — |
| 2019-11-13 | $29.60 | $29.60 | 19,580 | — | — |
| 2019-11-12 | $29.30 | $29.30 | 29,530 | — | — |
| 2019-11-11 | $30.00 | $30.00 | 58,490 | — | — |
| 2019-11-08 | $29.30 | $29.30 | 41,810 | — | — |
| 2019-11-07 | $28.00 | $28.00 | 36,180 | — | — |
| 2019-11-06 | $27.70 | $27.70 | 325,490 | — | — |
| 2019-11-05 | $27.80 | $27.80 | 6,680 | — | — |
| 2019-11-04 | $28.20 | $28.20 | 12,580 | — | — |
| 2019-11-01 | $28.20 | $28.20 | 10,420 | — | — |
| 2019-10-31 | $29.10 | $29.10 | 6,170 | — | — |
| 2019-10-30 | $28.90 | $28.90 | 10,090 | — | — |
| 2019-10-29 | $30.10 | $30.10 | 20,020 | — | — |
| 2019-10-28 | $29.50 | $29.50 | 16,930 | — | — |
| 2019-10-25 | $28.30 | $28.30 | 16,220 | — | — |
| 2019-10-24 | $27.00 | $27.00 | 13,340 | — | — |
| 2019-10-23 | $25.90 | $25.90 | 10,170 | — | — |
| 2019-10-22 | $25.30 | $25.30 | 19,930 | — | — |
| 2019-10-21 | $26.10 | $26.10 | 6,490 | — | — |
| 2019-10-18 | $26.90 | $26.90 | 4,930 | — | — |
| 2019-10-17 | $26.60 | $26.60 | 5,800 | — | — |
| 2019-10-16 | $27.10 | $27.10 | 7,610 | — | — |
| 2019-10-15 | $27.10 | $27.10 | 4,560 | — | — |
| 2019-10-14 | $27.10 | $27.10 | 4,530 | — | — |
| 2019-10-11 | $28.20 | $28.20 | 3,750 | — | — |
| 2019-10-10 | $27.50 | $27.50 | 12,180 | — | — |
| 2019-10-09 | $27.60 | $27.60 | 7,350 | — | — |
| 2019-10-08 | $27.30 | $27.30 | 5,380 | — | — |
| 2019-10-07 | $27.20 | $27.20 | 6,750 | — | — |
| 2019-10-04 | $27.20 | $27.20 | 6,380 | — | — |
| 2019-10-03 | $26.60 | $26.60 | 5,110 | — | — |
| 2019-10-02 | $26.30 | $26.30 | 8,690 | — | — |
| 2019-10-01 | $27.20 | $27.20 | 10,400 | — | — |
| 2019-09-30 | $28.50 | $28.50 | 7,970 | — | — |
| 2019-09-27 | $28.20 | $28.20 | 5,540 | — | — |
| 2019-09-26 | $27.90 | $27.90 | 11,620 | — | — |
| 2019-09-25 | $27.10 | $27.10 | 19,920 | — | — |
| 2019-09-24 | $28.00 | $28.00 | 12,400 | — | — |
| 2019-09-23 | $28.10 | $28.10 | 11,770 | — | — |
| 2019-09-20 | $28.80 | $28.80 | 11,140 | — | — |
| 2019-09-19 | $28.80 | $28.80 | 9,750 | — | — |
| 2019-09-18 | $28.90 | $28.90 | 9,330 | — | — |
| 2019-09-17 | $29.10 | $29.10 | 7,740 | — | — |
| 2019-09-16 | $29.60 | $29.60 | 17,970 | — | — |
| 2019-09-13 | $28.30 | $28.30 | 12,840 | — | — |
| 2019-09-12 | $28.00 | $28.00 | 13,030 | — | — |
| 2019-09-11 | $27.30 | $27.30 | 13,820 | — | — |
| 2019-09-10 | $26.80 | $26.80 | 15,730 | — | — |
| 2019-09-09 | $25.90 | $25.90 | 17,610 | — | — |
| 2019-09-06 | $24.80 | $24.80 | 22,610 | — | — |
| 2019-09-05 | $23.70 | $23.70 | 36,660 | — | — |
| 2019-09-04 | $25.10 | $25.10 | 15,500 | — | — |
| 2019-09-03 | $25.80 | $25.80 | 8,960 | — | — |
| 2019-08-30 | $25.90 | $25.90 | 9,730 | — | — |
| 2019-08-29 | $25.90 | $25.90 | 10,550 | — | — |
| 2019-08-28 | $25.60 | $25.60 | 9,290 | — | — |
| 2019-08-27 | $25.10 | $25.10 | 25,590 | — | — |
| 2019-08-26 | $26.30 | $26.30 | 15,630 | — | — |
| 2019-08-23 | $26.50 | $26.50 | 12,920 | — | — |
| 2019-08-22 | $27.00 | $27.00 | 11,920 | — | — |
| 2019-08-21 | $27.00 | $27.00 | 23,480 | — | — |
| 2019-08-20 | $28.20 | $28.20 | 17,530 | — | — |
| 2019-08-19 | $28.20 | $28.20 | 37,250 | — | — |
| 2019-08-16 | $29.80 | $29.80 | 15,140 | — | — |
| 2019-08-15 | $30.80 | $30.80 | 25,380 | — | — |
| 2019-08-14 | $29.90 | $29.90 | 23,180 | — | — |
| 2019-08-13 | $30.90 | $30.90 | 29,120 | — | — |
| 2019-08-12 | $30.30 | $30.30 | 36,310 | — | — |
| 2019-08-09 | $31.00 | $31.00 | 26,560 | — | — |
| 2019-08-08 | $30.80 | $30.80 | 41,330 | — | — |
| 2019-08-07 | $31.00 | $31.00 | 57,220 | — | — |
| 2019-08-06 | $29.20 | $29.20 | 57,950 | — | — |
| 2019-08-05 | $27.20 | $27.20 | 201,760 | — | — |
| 2019-08-02 | $32.20 | $32.20 | 46,060 | — | — |
| 2019-08-01 | $32.10 | $32.10 | 39,950 | — | — |
| 2019-07-31 | $32.20 | $32.20 | 45,240 | — | — |
| 2019-07-30 | $32.10 | $32.10 | 70,170 | — | — |
| 2019-07-29 | $31.30 | $31.30 | 199,410 | — | — |
| 2019-07-26 | $28.90 | $28.90 | 12,110 | — | — |
| 2019-07-25 | $28.60 | $28.60 | 13,640 | — | — |
| 2019-07-24 | $29.10 | $29.10 | 6,980 | — | — |
| 2019-07-23 | $28.70 | $28.70 | 7,930 | — | — |
| 2019-07-22 | $28.80 | $28.80 | 10,480 | — | — |
| 2019-07-19 | $29.20 | $29.20 | 12,120 | — | — |
| 2019-07-18 | $28.60 | $28.60 | 7,280 | — | — |
| 2019-07-17 | $29.10 | $29.10 | 15,630 | — | — |
| 2019-07-16 | $28.50 | $28.50 | 6,520 | — | — |
| 2019-07-15 | $28.70 | $28.70 | 7,190 | — | — |
| 2019-07-12 | $28.90 | $28.90 | 13,100 | — | — |
| 2019-07-11 | $28.50 | $28.50 | 21,420 | — | — |
| 2019-07-10 | $26.90 | $26.90 | 33,980 | — | — |
| 2019-07-09 | $28.30 | $28.30 | 21,110 | — | — |
| 2019-07-08 | $29.00 | $29.00 | 36,010 | — | — |
| 2019-07-05 | $30.90 | $30.90 | 11,070 | — | — |
| 2019-07-03 | $30.80 | $30.80 | 16,850 | — | — |
| 2019-07-02 | $30.70 | $30.70 | 20,840 | — | — |
| 2019-07-01 | $31.10 | $31.10 | 84,660 | — | — |
| 2019-06-28 | $29.70 | $29.70 | 43,490 | — | — |
| 2019-06-27 | $28.50 | $28.50 | 14,850 | — | — |
| 2019-06-26 | $27.60 | $27.60 | 53,230 | — | — |
| 2019-06-25 | $27.60 | $27.60 | 16,840 | — | — |
| 2019-06-24 | $28.00 | $28.00 | 19,950 | — | — |
| 2019-06-21 | $27.70 | $27.70 | 12,250 | — | — |
| 2019-06-20 | $28.20 | $28.20 | 19,600 | — | — |
| 2019-06-19 | $27.70 | $27.70 | 29,300 | — | — |
| 2019-06-18 | $27.30 | $27.30 | 26,280 | — | — |
| 2019-06-17 | $26.40 | $26.40 | 57,100 | — | — |
| 2019-06-14 | $29.00 | $29.00 | 38,370 | — | — |
| 2019-06-13 | $29.90 | $29.90 | 65,490 | — | — |
| 2019-06-12 | $29.90 | $29.90 | 93,810 | — | — |
| 2019-06-11 | $27.90 | $27.90 | 55,490 | — | — |
| 2019-06-10 | $27.80 | $27.80 | 90,770 | — | — |
| 2019-06-07 | $26.90 | $26.90 | 103,030 | — | — |
| 2019-06-06 | $30.00 | $30.00 | 215,410 | — | — |
| 2019-06-05 | $25.30 | $25.30 | 110,320 | — | — |
| 2019-06-04 | $24.80 | $24.80 | 295,420 | — | — |
| 2019-06-03 | $20.00 | $20.00 | 27,450 | — | — |
| 2019-05-31 | $19.30 | $19.30 | 13,440 | — | — |
| 2019-05-30 | $20.20 | $20.20 | 7,660 | — | — |
| 2019-05-29 | $20.40 | $20.40 | 14,660 | — | — |
| 2019-05-28 | $21.30 | $21.30 | 13,290 | — | — |
| 2019-05-24 | $21.40 | $21.40 | 35,980 | — | — |
| 2019-05-23 | $19.90 | $19.90 | 12,450 | — | — |
| 2019-05-22 | $20.30 | $20.30 | 29,670 | — | — |
| 2019-05-21 | $21.20 | $21.20 | 93,930 | — | — |
| 2019-05-20 | $20.90 | $20.90 | 163,990 | — | — |
| 2019-05-17 | $14.90 | $14.90 | 7,120 | — | — |
| 2019-05-16 | $15.10 | $15.10 | 3,040 | — | — |
| 2019-05-15 | $15.00 | $15.00 | 10,390 | — | — |
| 2019-05-14 | $14.70 | $14.70 | 38,440 | — | — |
| 2019-05-13 | $15.90 | $15.90 | 8,530 | — | — |
| 2019-05-10 | $16.40 | $16.40 | 3,000 | — | — |
| 2019-05-09 | $16.10 | $16.10 | 7,490 | — | — |
| 2019-05-08 | $16.40 | $16.40 | 13,300 | — | — |
| 2019-05-07 | $16.30 | $16.30 | 4,540 | — | — |
| 2019-05-06 | $16.30 | $16.30 | 8,870 | — | — |
| 2019-05-03 | $16.40 | $16.40 | 4,600 | — | — |
| 2019-05-02 | $16.10 | $16.10 | 7,760 | — | — |
| 2019-05-01 | $16.30 | $16.30 | 22,410 | — | — |
| 2019-04-30 | $16.00 | $16.00 | 22,790 | — | — |
| 2019-04-29 | $15.90 | $15.90 | 22,310 | — | — |
| 2019-04-26 | $15.90 | $15.90 | 37,700 | — | — |
| 2019-04-25 | $16.00 | $16.00 | 44,100 | — | — |
| 2019-04-24 | $15.80 | $15.80 | 14,790 | — | — |
| 2019-04-23 | $15.90 | $15.90 | 14,030 | — | — |
| 2019-04-22 | $16.00 | $16.00 | 32,510 | — | — |
| 2019-04-18 | $16.20 | $16.20 | 21,170 | — | — |
| 2019-04-17 | $16.00 | $16.00 | 17,960 | — | — |
| 2019-04-16 | $16.20 | $16.20 | 30,150 | — | — |
| 2019-04-15 | $16.00 | $16.00 | 26,600 | — | — |
| 2019-04-12 | $16.10 | $16.10 | 33,900 | — | — |
| 2019-04-11 | $15.70 | $15.70 | 22,020 | — | — |
| 2019-04-10 | $16.10 | $16.10 | 49,160 | — | — |
| 2019-04-09 | $15.80 | $15.80 | 87,300 | — | — |
| 2019-04-08 | $14.40 | $14.40 | 47,170 | — | — |
| 2019-04-05 | $13.20 | $13.20 | 30,130 | — | — |
| 2019-04-04 | $12.70 | $12.70 | 79,810 | — | — |
| 2019-04-03 | $12.40 | $12.40 | 649,680 | — | — |
| 2019-04-02 | $9.60 | $9.60 | 3,080 | — | — |
| 2019-04-01 | $9.10 | $9.10 | 22,310 | — | — |
| 2019-03-29 | $8.90 | $8.90 | 6,150 | — | — |
| 2019-03-28 | $9.00 | $9.00 | 11,740 | — | — |
| 2019-03-27 | $9.00 | $9.00 | 15,060 | — | — |
| 2019-03-26 | $9.20 | $9.20 | 2,420 | — | — |
| 2019-03-25 | $9.20 | $9.20 | 5,410 | — | — |
| 2019-03-22 | $9.00 | $9.00 | 14,740 | — | — |
| 2019-03-21 | $9.60 | $9.60 | 1,200 | — | — |
| 2019-03-20 | $9.70 | $9.70 | 7,640 | — | — |
| 2019-03-19 | $9.50 | $9.50 | 11,140 | — | — |
| 2019-03-18 | $9.50 | $9.50 | 6,670 | — | — |
| 2019-03-15 | $9.70 | $9.70 | 4,440 | — | — |
| 2019-03-14 | $9.70 | $9.70 | 13,740 | — | — |
| 2019-03-13 | $9.90 | $9.90 | 19,460 | — | — |
| 2019-03-12 | $9.70 | $9.70 | 4,060 | — | — |
| 2019-03-11 | $9.70 | $9.70 | 14,630 | — | — |
| 2019-03-08 | $9.90 | $9.90 | 7,100 | — | — |
| 2019-03-07 | $10.00 | $10.00 | 16,490 | — | — |
| 2019-03-06 | $10.00 | $10.00 | 4,270 | — | — |
| 2019-03-05 | $10.00 | $10.00 | 4,350 | — | — |
| 2019-03-04 | $10.10 | $10.10 | 2,080 | — | — |
| 2019-03-01 | $10.20 | $10.20 | 5,480 | — | — |
| 2019-02-28 | $10.40 | $10.40 | 25,300 | — | — |
| 2019-02-27 | $10.40 | $10.40 | 5,930 | — | — |
| 2019-02-26 | $10.00 | $10.00 | 9,050 | — | — |
| 2019-02-25 | $10.20 | $10.20 | 2,030 | — | — |
| 2019-02-22 | $10.20 | $10.20 | 7,790 | — | — |
| 2019-02-21 | $10.20 | $10.20 | 7,360 | — | — |
| 2019-02-20 | $9.50 | $9.50 | 12,460 | — | — |
| 2019-02-19 | $9.70 | $9.70 | 3,380 | — | — |
| 2019-02-15 | $9.50 | $9.50 | 5,300 | — | — |
| 2019-02-14 | $8.90 | $8.90 | 27,750 | — | — |
| 2019-02-13 | $9.30 | $9.30 | 1,960 | — | — |
| 2019-02-12 | $9.20 | $9.20 | 5,170 | — | — |
| 2019-02-11 | $9.30 | $9.30 | 4,790 | — | — |
| 2019-02-08 | $9.60 | $9.60 | 4,910 | — | — |
| 2019-02-07 | $9.30 | $9.30 | 8,190 | — | — |
| 2019-02-06 | $10.00 | $10.00 | 2,260 | — | — |
| 2019-02-05 | $9.00 | $9.00 | 3,830 | — | — |
| 2019-02-04 | $8.80 | $8.80 | 1,860 | — | — |
| 2019-02-01 | $8.60 | $8.60 | 1,440 | — | — |
| 2019-01-31 | $8.80 | $8.80 | 2,100 | — | — |
| 2019-01-30 | $8.90 | $8.90 | 5,290 | — | — |
| 2019-01-29 | $9.00 | $9.00 | 2,720 | — | — |
| 2019-01-28 | $9.00 | $9.00 | 2,040 | — | — |
| 2019-01-25 | $9.00 | $9.00 | 1,530 | — | — |
| 2019-01-24 | $8.90 | $8.90 | 3,540 | — | — |
| 2019-01-23 | $9.10 | $9.10 | 2,090 | — | — |
| 2019-01-22 | $9.20 | $9.20 | 6,910 | — | — |
| 2019-01-18 | $9.50 | $9.50 | 3,780 | — | — |
| 2019-01-17 | $9.50 | $9.50 | 24,650 | — | — |
| 2019-01-16 | $9.90 | $9.90 | 238,550 | — | — |
| 2019-01-15 | $9.00 | $9.00 | 6,290 | — | — |
| 2019-01-14 | $8.60 | $8.60 | 3,620 | — | — |
| 2019-01-11 | $8.40 | $8.40 | 20,050 | — | — |
| 2019-01-10 | $8.00 | $8.00 | 2,740 | — | — |
| 2019-01-09 | $8.10 | $8.10 | 7,970 | — | — |
| 2019-01-08 | $8.10 | $8.10 | 4,360 | — | — |
| 2019-01-07 | $7.50 | $7.50 | 3,430 | — | — |
| 2019-01-04 | $7.00 | $7.00 | 260 | — | — |
| 2019-01-03 | $7.20 | $7.20 | 570 | — | — |
| 2019-01-02 | $6.70 | $6.70 | 1,120 | — | — |