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
- 1996-09-25 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 | $20.55 | $20.55 | 48,393 | — | — |
| 2019-12-30 | $20.55 | $20.55 | 18,733 | — | — |
| 2019-12-27 | $20.85 | $20.85 | 33,787 | — | — |
| 2019-12-26 | $20.70 | $20.70 | 35,073 | — | — |
| 2019-12-24 | $21.15 | $21.15 | 11,193 | — | — |
| 2019-12-23 | $21.45 | $21.45 | 39,193 | — | — |
| 2019-12-20 | $21.00 | $21.00 | 62,607 | — | — |
| 2019-12-19 | $20.25 | $20.25 | 41,193 | — | — |
| 2019-12-18 | $21.15 | $21.15 | 10,140 | — | — |
| 2019-12-17 | $21.00 | $21.00 | 32,840 | — | — |
| 2019-12-16 | $21.90 | $21.90 | 12,747 | — | — |
| 2019-12-13 | $21.90 | $21.90 | 9,487 | — | — |
| 2019-12-12 | $21.75 | $21.75 | 19,600 | — | — |
| 2019-12-11 | $21.15 | $21.15 | 9,267 | — | — |
| 2019-12-10 | $21.30 | $21.30 | 21,413 | — | — |
| 2019-12-09 | $21.15 | $21.15 | 16,007 | — | — |
| 2019-12-06 | $22.05 | $22.05 | 28,273 | — | — |
| 2019-12-05 | $21.75 | $21.75 | 13,020 | — | — |
| 2019-12-04 | $21.75 | $21.75 | 15,193 | — | — |
| 2019-12-03 | $22.20 | $22.20 | 14,627 | — | — |
| 2019-12-02 | $22.80 | $22.80 | 13,667 | — | — |
| 2019-11-29 | $23.40 | $23.40 | 6,680 | — | — |
| 2019-11-27 | $22.95 | $22.95 | 29,613 | — | — |
| 2019-11-26 | $22.20 | $22.20 | 48,553 | — | — |
| 2019-11-25 | $22.65 | $22.65 | 29,873 | — | — |
| 2019-11-22 | $22.50 | $22.50 | 30,100 | — | — |
| 2019-11-21 | $22.35 | $22.35 | 24,987 | — | — |
| 2019-11-20 | $22.65 | $22.65 | 36,807 | — | — |
| 2019-11-19 | $23.25 | $23.25 | 67,213 | — | — |
| 2019-11-18 | $23.55 | $23.55 | 26,740 | — | — |
| 2019-11-15 | $24.30 | $24.30 | 10,547 | — | — |
| 2019-11-14 | $24.30 | $24.30 | 13,800 | — | — |
| 2019-11-13 | $24.75 | $24.75 | 16,213 | — | — |
| 2019-11-12 | $25.05 | $25.05 | 22,380 | — | — |
| 2019-11-11 | $25.35 | $25.35 | 20,380 | — | — |
| 2019-11-08 | $25.95 | $25.95 | 12,987 | — | — |
| 2019-11-07 | $26.40 | $26.40 | 15,180 | — | — |
| 2019-11-06 | $26.25 | $26.25 | 22,087 | — | — |
| 2019-11-05 | $26.70 | $26.70 | 23,400 | — | — |
| 2019-11-04 | $26.25 | $26.25 | 20,880 | — | — |
| 2019-11-01 | $26.40 | $26.40 | 20,360 | — | — |
| 2019-10-31 | $25.35 | $25.35 | 12,613 | — | — |
| 2019-10-30 | $26.25 | $26.25 | 11,007 | — | — |
| 2019-10-29 | $25.50 | $25.50 | 16,607 | — | — |
| 2019-10-28 | $26.40 | $26.40 | 11,033 | — | — |
| 2019-10-25 | $26.55 | $26.55 | 13,220 | — | — |
| 2019-10-24 | $26.55 | $26.55 | 13,240 | — | — |
| 2019-10-23 | $26.55 | $26.55 | 14,640 | — | — |
| 2019-10-22 | $26.40 | $26.40 | 22,987 | — | — |
| 2019-10-21 | $26.55 | $26.55 | 21,540 | — | — |
| 2019-10-18 | $26.40 | $26.40 | 17,927 | — | — |
| 2019-10-17 | $26.55 | $26.55 | 7,787 | — | — |
| 2019-10-16 | $26.10 | $26.10 | 10,567 | — | — |
| 2019-10-15 | $26.55 | $26.55 | 18,553 | — | — |
| 2019-10-14 | $26.25 | $26.25 | 11,373 | — | — |
| 2019-10-11 | $27.45 | $27.45 | 20,580 | — | — |
| 2019-10-10 | $26.25 | $26.25 | 11,827 | — | — |
| 2019-10-09 | $26.85 | $26.85 | 13,027 | — | — |
| 2019-10-08 | $26.40 | $26.40 | 14,807 | — | — |
| 2019-10-07 | $26.25 | $26.25 | 62,100 | — | — |
| 2019-10-04 | $29.10 | $29.10 | 12,280 | — | — |
| 2019-10-03 | $27.90 | $27.90 | 18,060 | — | — |
| 2019-10-02 | $27.45 | $27.45 | 13,553 | — | — |
| 2019-10-01 | $27.75 | $27.75 | 16,500 | — | — |
| 2019-09-30 | $28.20 | $28.20 | 19,340 | — | — |
| 2019-09-27 | $28.35 | $28.35 | 12,687 | — | — |
| 2019-09-26 | $29.10 | $29.10 | 13,973 | — | — |
| 2019-09-25 | $29.40 | $29.40 | 21,220 | — | — |
| 2019-09-24 | $29.55 | $29.55 | 18,053 | — | — |
| 2019-09-23 | $29.85 | $29.85 | 29,840 | — | — |
| 2019-09-20 | $30.15 | $30.15 | 68,853 | — | — |
| 2019-09-19 | $29.70 | $29.70 | 19,280 | — | — |
| 2019-09-18 | $29.25 | $29.25 | 27,600 | — | — |
| 2019-09-17 | $29.40 | $29.40 | 24,413 | — | — |
| 2019-09-16 | $29.85 | $29.85 | 40,833 | — | — |
| 2019-09-13 | $29.70 | $29.70 | 36,833 | — | — |
| 2019-09-12 | $29.25 | $29.25 | 28,947 | — | — |
| 2019-09-11 | $28.80 | $28.80 | 36,113 | — | — |
| 2019-09-10 | $28.80 | $28.80 | 32,560 | — | — |
| 2019-09-09 | $28.65 | $28.65 | 34,893 | — | — |
| 2019-09-06 | $27.30 | $27.30 | 18,840 | — | — |
| 2019-09-05 | $26.40 | $26.40 | 15,267 | — | — |
| 2019-09-04 | $25.50 | $25.50 | 6,213 | — | — |
| 2019-09-03 | $24.60 | $24.60 | 30,380 | — | — |
| 2019-08-30 | $26.85 | $26.85 | 20,653 | — | — |
| 2019-08-29 | $26.10 | $26.10 | 12,860 | — | — |
| 2019-08-28 | $26.40 | $26.40 | 12,607 | — | — |
| 2019-08-27 | $26.10 | $26.10 | 33,300 | — | — |
| 2019-08-26 | $26.55 | $26.55 | 8,687 | — | — |
| 2019-08-23 | $26.85 | $26.85 | 30,327 | — | — |
| 2019-08-22 | $28.05 | $28.05 | 18,107 | — | — |
| 2019-08-21 | $27.00 | $27.00 | 43,347 | — | — |
| 2019-08-20 | $24.45 | $24.45 | 14,407 | — | — |
| 2019-08-19 | $23.70 | $23.70 | 32,067 | — | — |
| 2019-08-16 | $21.90 | $21.90 | 40,020 | — | — |
| 2019-08-15 | $20.85 | $20.85 | 60,013 | — | — |
| 2019-08-14 | $21.90 | $21.90 | 40,827 | — | — |
| 2019-08-13 | $22.65 | $22.65 | 12,580 | — | — |
| 2019-08-12 | $22.05 | $22.05 | 28,693 | — | — |
| 2019-08-09 | $22.95 | $22.95 | 46,600 | — | — |
| 2019-08-08 | $19.05 | $19.05 | 60,540 | — | — |
| 2019-08-07 | $21.75 | $21.75 | 34,600 | — | — |
| 2019-08-06 | $23.40 | $23.40 | 16,440 | — | — |
| 2019-08-05 | $24.75 | $24.75 | 42,027 | — | — |
| 2019-08-02 | $27.00 | $27.00 | 16,780 | — | — |
| 2019-08-01 | $27.75 | $27.75 | 15,247 | — | — |
| 2019-07-31 | $28.50 | $28.50 | 19,793 | — | — |
| 2019-07-30 | $29.85 | $29.85 | 22,907 | — | — |
| 2019-07-29 | $29.40 | $29.40 | 14,147 | — | — |
| 2019-07-26 | $30.15 | $30.15 | 16,007 | — | — |
| 2019-07-25 | $30.00 | $30.00 | 9,860 | — | — |
| 2019-07-24 | $30.00 | $30.00 | 21,800 | — | — |
| 2019-07-23 | $29.55 | $29.55 | 10,400 | — | — |
| 2019-07-22 | $28.95 | $28.95 | 21,007 | — | — |
| 2019-07-19 | $30.00 | $30.00 | 12,500 | — | — |
| 2019-07-18 | $29.85 | $29.85 | 22,600 | — | — |
| 2019-07-17 | $29.85 | $29.85 | 44,680 | — | — |
| 2019-07-16 | $31.65 | $31.65 | 22,233 | — | — |
| 2019-07-15 | $32.40 | $32.40 | 15,353 | — | — |
| 2019-07-12 | $32.25 | $32.25 | 28,140 | — | — |
| 2019-07-11 | $32.10 | $32.10 | 9,307 | — | — |
| 2019-07-10 | $32.55 | $32.55 | 21,473 | — | — |
| 2019-07-09 | $32.70 | $32.70 | 21,793 | — | — |
| 2019-07-08 | $32.40 | $32.40 | 26,287 | — | — |
| 2019-07-05 | $32.10 | $32.10 | 25,933 | — | — |
| 2019-07-03 | $30.90 | $30.90 | 12,640 | — | — |
| 2019-07-02 | $31.35 | $31.35 | 23,653 | — | — |
| 2019-07-01 | $31.50 | $31.50 | 33,780 | — | — |
| 2019-06-28 | $31.05 | $31.05 | 200,733 | — | — |
| 2019-06-27 | $29.10 | $29.10 | 47,000 | — | — |
| 2019-06-26 | $28.50 | $28.50 | 22,473 | — | — |
| 2019-06-25 | $27.15 | $27.15 | 13,627 | — | — |
| 2019-06-24 | $26.85 | $26.85 | 17,427 | — | — |
| 2019-06-21 | $27.90 | $27.90 | 86,767 | — | — |
| 2019-06-20 | $25.35 | $25.35 | 14,173 | — | — |
| 2019-06-19 | $25.95 | $25.95 | 12,693 | — | — |
| 2019-06-18 | $25.50 | $25.50 | 14,320 | — | — |
| 2019-06-17 | $25.05 | $25.05 | 19,687 | — | — |
| 2019-06-14 | $24.75 | $24.75 | 19,320 | — | — |
| 2019-06-13 | $24.15 | $24.15 | 19,247 | — | — |
| 2019-06-12 | $23.25 | $23.25 | 22,147 | — | — |
| 2019-06-11 | $24.90 | $24.90 | 19,053 | — | — |
| 2019-06-10 | $24.30 | $24.30 | 25,833 | — | — |
| 2019-06-07 | $23.55 | $23.55 | 19,520 | — | — |
| 2019-06-06 | $24.00 | $24.00 | 16,700 | — | — |
| 2019-06-05 | $24.00 | $24.00 | 12,387 | — | — |
| 2019-06-04 | $25.80 | $25.80 | 29,993 | — | — |
| 2019-06-03 | $23.40 | $23.40 | 21,220 | — | — |
| 2019-05-31 | $23.25 | $23.25 | 17,113 | — | — |
| 2019-05-30 | $24.00 | $24.00 | 18,913 | — | — |
| 2019-05-29 | $24.30 | $24.30 | 23,720 | — | — |
| 2019-05-28 | $25.50 | $25.50 | 25,533 | — | — |
| 2019-05-24 | $25.50 | $25.50 | 8,747 | — | — |
| 2019-05-23 | $24.45 | $24.45 | 22,407 | — | — |
| 2019-05-22 | $24.15 | $24.15 | 21,847 | — | — |
| 2019-05-21 | $24.90 | $24.90 | 17,073 | — | — |
| 2019-05-20 | $24.60 | $24.60 | 16,927 | — | — |
| 2019-05-17 | $25.65 | $25.65 | 31,720 | — | — |
| 2019-05-16 | $27.30 | $27.30 | 27,547 | — | — |
| 2019-05-15 | $27.30 | $27.30 | 11,313 | — | — |
| 2019-05-14 | $27.75 | $27.75 | 22,813 | — | — |
| 2019-05-13 | $27.30 | $27.30 | 23,167 | — | — |
| 2019-05-10 | $28.05 | $28.05 | 21,193 | — | — |
| 2019-05-09 | $27.60 | $27.60 | 24,967 | — | — |
| 2019-05-08 | $27.75 | $27.75 | 33,707 | — | — |
| 2019-05-07 | $28.35 | $28.35 | 53,173 | — | — |
| 2019-05-06 | $25.95 | $25.95 | 33,560 | — | — |
| 2019-05-03 | $25.65 | $25.65 | 45,287 | — | — |
| 2019-05-02 | $26.55 | $26.55 | 37,740 | — | — |
| 2019-05-01 | $25.50 | $25.50 | 27,760 | — | — |
| 2019-04-30 | $25.35 | $25.35 | 109,147 | — | — |
| 2019-04-29 | $26.55 | $26.55 | 51,620 | — | — |
| 2019-04-26 | $25.80 | $25.80 | 31,313 | — | — |
| 2019-04-25 | $25.80 | $25.80 | 44,767 | — | — |
| 2019-04-24 | $26.85 | $26.85 | 18,527 | — | — |
| 2019-04-23 | $27.45 | $27.45 | 43,180 | — | — |
| 2019-04-22 | $26.85 | $26.85 | 23,880 | — | — |
| 2019-04-18 | $27.45 | $27.45 | 29,247 | — | — |
| 2019-04-17 | $28.65 | $28.65 | 64,913 | — | — |
| 2019-04-16 | $30.30 | $30.30 | 39,773 | — | — |
| 2019-04-15 | $30.00 | $30.00 | 42,680 | — | — |
| 2019-04-12 | $30.00 | $30.00 | 18,847 | — | — |
| 2019-04-11 | $29.85 | $29.85 | 12,833 | — | — |
| 2019-04-10 | $29.85 | $29.85 | 16,113 | — | — |
| 2019-04-09 | $29.85 | $29.85 | 13,593 | — | — |
| 2019-04-08 | $30.00 | $30.00 | 17,700 | — | — |
| 2019-04-05 | $30.00 | $30.00 | 23,147 | — | — |
| 2019-04-04 | $29.85 | $29.85 | 16,747 | — | — |
| 2019-04-03 | $29.40 | $29.40 | 36,473 | — | — |
| 2019-04-02 | $28.05 | $28.05 | 20,420 | — | — |
| 2019-04-01 | $27.60 | $27.60 | 26,873 | — | — |
| 2019-03-29 | $27.30 | $27.30 | 24,433 | — | — |
| 2019-03-28 | $27.00 | $27.00 | 13,560 | — | — |
| 2019-03-27 | $27.30 | $27.30 | 21,793 | — | — |
| 2019-03-26 | $27.30 | $27.30 | 45,293 | — | — |
| 2019-03-25 | $27.90 | $27.90 | 33,360 | — | — |
| 2019-03-22 | $27.75 | $27.75 | 48,767 | — | — |
| 2019-03-21 | $29.25 | $29.25 | 26,940 | — | — |
| 2019-03-20 | $29.25 | $29.25 | 46,120 | — | — |
| 2019-03-19 | $29.70 | $29.70 | 53,533 | — | — |
| 2019-03-18 | $30.15 | $30.15 | 68,840 | — | — |
| 2019-03-15 | $30.15 | $30.15 | 158,273 | — | — |
| 2019-03-14 | $29.85 | $29.85 | 47,060 | — | — |
| 2019-03-13 | $29.70 | $29.70 | 51,167 | — | — |
| 2019-03-12 | $29.55 | $29.55 | 29,267 | — | — |
| 2019-03-11 | $29.55 | $29.55 | 67,640 | — | — |
| 2019-03-08 | $30.75 | $30.75 | 40,480 | — | — |
| 2019-03-07 | $31.05 | $31.05 | 27,267 | — | — |
| 2019-03-06 | $31.80 | $31.80 | 38,353 | — | — |
| 2019-03-05 | $31.95 | $31.95 | 33,233 | — | — |
| 2019-03-04 | $32.55 | $32.55 | 45,567 | — | — |
| 2019-03-01 | $31.65 | $31.65 | 50,700 | — | — |
| 2019-02-28 | $32.10 | $32.10 | 85,780 | — | — |
| 2019-02-27 | $33.00 | $33.00 | 116,887 | — | — |
| 2019-02-26 | $28.65 | $28.65 | 125,580 | — | — |
| 2019-02-25 | $28.80 | $28.80 | 55,553 | — | — |
| 2019-02-22 | $30.00 | $30.00 | 56,333 | — | — |
| 2019-02-21 | $31.35 | $31.35 | 29,267 | — | — |
| 2019-02-20 | $31.65 | $31.65 | 166,527 | — | — |
| 2019-02-19 | $36.15 | $36.15 | 159,600 | — | — |
| 2019-02-15 | $30.30 | $30.30 | 31,933 | — | — |
| 2019-02-14 | $29.25 | $29.25 | 21,647 | — | — |
| 2019-02-13 | $30.30 | $30.30 | 44,280 | — | — |
| 2019-02-12 | $28.35 | $28.35 | 14,813 | — | — |
| 2019-02-11 | $27.45 | $27.45 | 21,627 | — | — |
| 2019-02-08 | $27.15 | $27.15 | 23,020 | — | — |
| 2019-02-07 | $26.40 | $26.40 | 53,887 | — | — |
| 2019-02-06 | $26.25 | $26.25 | 17,253 | — | — |
| 2019-02-05 | $26.55 | $26.55 | 25,400 | — | — |
| 2019-02-04 | $26.70 | $26.70 | 18,767 | — | — |
| 2019-02-01 | $26.55 | $26.55 | 24,847 | — | — |
| 2019-01-31 | $25.20 | $25.20 | 23,247 | — | — |
| 2019-01-30 | $26.40 | $26.40 | 26,513 | — | — |
| 2019-01-29 | $25.35 | $25.35 | 18,667 | — | — |
| 2019-01-28 | $24.90 | $24.90 | 62,280 | — | — |
| 2019-01-25 | $26.10 | $26.10 | 26,247 | — | — |
| 2019-01-24 | $25.95 | $25.95 | 30,887 | — | — |
| 2019-01-23 | $26.40 | $26.40 | 24,280 | — | — |
| 2019-01-22 | $26.85 | $26.85 | 50,667 | — | — |
| 2019-01-18 | $27.90 | $27.90 | 28,847 | — | — |
| 2019-01-17 | $28.05 | $28.05 | 28,267 | — | — |
| 2019-01-16 | $28.20 | $28.20 | 36,553 | — | — |
| 2019-01-15 | $28.80 | $28.80 | 44,213 | — | — |
| 2019-01-14 | $27.90 | $27.90 | 84,727 | — | — |
| 2019-01-11 | $26.85 | $26.85 | 78,207 | — | — |
| 2019-01-10 | $25.95 | $25.95 | 31,807 | — | — |
| 2019-01-09 | $25.35 | $25.35 | 64,540 | — | — |
| 2019-01-08 | $24.90 | $24.90 | 76,493 | — | — |
| 2019-01-07 | $24.00 | $24.00 | 71,680 | — | — |
| 2019-01-04 | $23.25 | $23.25 | 121,580 | — | — |
| 2019-01-03 | $20.10 | $20.10 | 46,147 | — | — |
| 2019-01-02 | $20.40 | $20.40 | 80,953 | — | — |