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
- 2017-06-22 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 | $27.34 | $30.42 | 1,955,800 | — | — |
| 2019-12-30 | $27.05 | $30.10 | 1,598,700 | — | — |
| 2019-12-27 | $27.15 | $30.21 | 1,640,100 | — | — |
| 2019-12-26 | $27.28 | $30.35 | 894,700 | — | — |
| 2019-12-24 | $27.04 | $30.09 | 935,600 | — | — |
| 2019-12-23 | $26.85 | $29.87 | 3,570,500 | — | — |
| 2019-12-20 | $27.22 | $30.29 | 6,293,400 | — | — |
| 2019-12-19 | $26.95 | $29.99 | 6,892,300 | — | — |
| 2019-12-18 | $26.26 | $29.22 | 3,300,800 | — | — |
| 2019-12-17 | $26.29 | $29.25 | 4,987,600 | — | — |
| 2019-12-16 | $26.56 | $29.55 | 3,035,600 | — | — |
| 2019-12-13 | $26.58 | $29.57 | 2,859,700 | — | — |
| 2019-12-12 | $26.43 | $29.41 | 4,854,000 | — | — |
| 2019-12-11 | $26.10 | $29.04 | 5,149,400 | — | — |
| 2019-12-10 | $25.41 | $28.27 | 3,107,000 | — | — |
| 2019-12-09 | $25.72 | $28.62 | 4,242,500 | — | — |
| 2019-12-06 | $26.05 | $28.98 | 7,626,500 | — | — |
| 2019-12-05 | $25.33 | $28.18 | 7,274,600 | — | — |
| 2019-12-04 | $24.92 | $27.73 | 5,388,800 | — | — |
| 2019-12-03 | $25.36 | $28.22 | 2,929,400 | — | — |
| 2019-12-02 | $25.55 | $28.43 | 3,112,100 | — | — |
| 2019-11-29 | $25.58 | $28.46 | 1,162,800 | — | — |
| 2019-11-27 | $25.81 | $28.72 | 4,179,200 | — | — |
| 2019-11-26 | $25.78 | $28.68 | 3,792,900 | — | — |
| 2019-11-25 | $25.60 | $28.48 | 3,409,000 | — | — |
| 2019-11-22 | $26.06 | $29.00 | 4,021,400 | — | — |
| 2019-11-21 | $26.49 | $29.47 | 5,550,400 | — | — |
| 2019-11-20 | $26.85 | $29.87 | 3,082,900 | — | — |
| 2019-11-19 | $26.80 | $29.82 | 2,456,500 | — | — |
| 2019-11-18 | $27.07 | $30.12 | 3,322,500 | — | — |
| 2019-11-15 | $26.88 | $29.91 | 9,988,600 | — | — |
| 2019-11-14 | $26.75 | $29.76 | 3,067,000 | — | — |
| 2019-11-13 | $26.83 | $29.85 | 5,631,300 | — | — |
| 2019-11-12 | $26.51 | $29.50 | 5,595,800 | — | — |
| 2019-11-11 | $26.78 | $29.80 | 6,188,600 | — | — |
| 2019-11-08 | $26.23 | $29.18 | 4,685,700 | — | — |
| 2019-11-07 | $26.41 | $29.39 | 10,600,200 | — | — |
| 2019-11-06 | $25.98 | $28.91 | 50,551,500 | — | — |
| 2019-11-05 | $31.35 | $34.88 | 5,567,300 | — | — |
| 2019-11-04 | $31.61 | $35.17 | 7,027,300 | — | — |
| 2019-11-01 | $31.41 | $34.95 | 5,364,200 | — | — |
| 2019-10-31 | $30.95 | $34.44 | 5,542,800 | — | — |
| 2019-10-30 | $30.67 | $34.12 | 3,562,600 | — | — |
| 2019-10-29 | $30.32 | $33.74 | 4,123,100 | — | — |
| 2019-10-28 | $29.92 | $33.29 | 4,280,000 | — | — |
| 2019-10-25 | $29.94 | $33.31 | 4,417,400 | — | — |
| 2019-10-24 | $29.06 | $32.33 | 3,209,200 | — | — |
| 2019-10-23 | $29.14 | $32.42 | 3,671,000 | — | — |
| 2019-10-22 | $29.04 | $32.31 | 2,084,200 | — | — |
| 2019-10-21 | $29.32 | $32.62 | 2,220,800 | — | — |
| 2019-10-18 | $29.34 | $32.65 | 3,567,800 | — | — |
| 2019-10-17 | $29.93 | $33.30 | 3,936,600 | — | — |
| 2019-10-16 | $29.44 | $32.76 | 6,276,800 | — | — |
| 2019-10-15 | $28.72 | $31.96 | 6,647,700 | — | — |
| 2019-10-14 | $28.33 | $31.52 | 4,582,300 | — | — |
| 2019-10-11 | $28.08 | $31.24 | 7,957,100 | — | — |
| 2019-10-10 | $28.25 | $31.43 | 7,343,300 | — | — |
| 2019-10-09 | $28.93 | $32.19 | 3,817,900 | — | — |
| 2019-10-08 | $29.00 | $32.27 | 3,042,200 | — | — |
| 2019-10-07 | $29.21 | $32.50 | 4,654,900 | — | — |
| 2019-10-04 | $28.88 | $32.13 | 2,804,800 | — | — |
| 2019-10-03 | $28.81 | $32.06 | 2,644,000 | — | — |
| 2019-10-02 | $28.28 | $31.47 | 4,040,800 | — | — |
| 2019-10-01 | $28.31 | $31.50 | 4,525,000 | — | — |
| 2019-09-30 | $28.68 | $31.91 | 3,192,300 | — | — |
| 2019-09-27 | $28.60 | $31.82 | 5,091,800 | — | — |
| 2019-09-26 | $28.90 | $32.16 | 3,985,900 | — | — |
| 2019-09-25 | $29.30 | $32.60 | 2,860,800 | — | — |
| 2019-09-24 | $29.01 | $32.28 | 3,340,300 | — | — |
| 2019-09-23 | $29.14 | $32.42 | 2,200,000 | — | — |
| 2019-09-20 | $29.34 | $32.65 | 14,849,300 | — | — |
| 2019-09-19 | $29.73 | $33.08 | 4,675,600 | — | — |
| 2019-09-18 | $29.89 | $33.26 | 5,161,700 | — | — |
| 2019-09-17 | $29.48 | $32.80 | 3,811,000 | — | — |
| 2019-09-16 | $29.60 | $32.93 | 6,452,600 | — | — |
| 2019-09-13 | $29.40 | $32.71 | 10,477,700 | — | — |
| 2019-09-12 | $29.07 | $32.34 | 4,024,200 | — | — |
| 2019-09-11 | $28.89 | $32.14 | 15,348,400 | — | — |
| 2019-09-10 | $28.79 | $32.03 | 5,076,800 | — | — |
| 2019-09-09 | $28.43 | $31.63 | 7,028,500 | — | — |
| 2019-09-06 | $29.15 | $32.43 | 3,832,200 | — | — |
| 2019-09-05 | $29.54 | $32.87 | 6,199,600 | — | — |
| 2019-09-04 | $29.00 | $32.27 | 5,260,900 | — | — |
| 2019-09-03 | $28.65 | $31.88 | 3,770,300 | — | — |
| 2019-08-30 | $28.88 | $32.13 | 4,355,800 | — | — |
| 2019-08-29 | $28.87 | $32.12 | 2,726,500 | — | — |
| 2019-08-28 | $28.48 | $31.69 | 5,221,600 | — | — |
| 2019-08-27 | $28.66 | $31.89 | 8,053,000 | — | — |
| 2019-08-26 | $27.85 | $30.99 | 3,166,300 | — | — |
| 2019-08-23 | $27.45 | $30.54 | 5,827,300 | — | — |
| 2019-08-22 | $27.70 | $30.82 | 3,838,200 | — | — |
| 2019-08-21 | $27.27 | $30.34 | 2,975,400 | — | — |
| 2019-08-20 | $26.97 | $30.01 | 5,362,500 | — | — |
| 2019-08-19 | $26.69 | $29.70 | 3,270,100 | — | — |
| 2019-08-16 | $26.55 | $29.54 | 7,281,400 | — | — |
| 2019-08-15 | $26.90 | $29.93 | 5,423,900 | — | — |
| 2019-08-14 | $26.48 | $29.46 | 4,545,800 | — | — |
| 2019-08-13 | $26.70 | $29.71 | 6,485,500 | — | — |
| 2019-08-12 | $27.02 | $30.06 | 3,340,000 | — | — |
| 2019-08-09 | $26.84 | $29.86 | 3,528,600 | — | — |
| 2019-08-08 | $26.79 | $29.81 | 7,740,500 | — | — |
| 2019-08-07 | $26.72 | $29.73 | 4,260,400 | — | — |
| 2019-08-06 | $26.90 | $29.93 | 5,148,500 | — | — |
| 2019-08-05 | $26.23 | $29.18 | 4,811,200 | — | — |
| 2019-08-02 | $26.98 | $30.02 | 6,574,100 | — | — |
| 2019-08-01 | $27.14 | $30.20 | 8,458,200 | — | — |
| 2019-07-31 | $25.81 | $28.72 | 4,519,200 | — | — |
| 2019-07-30 | $26.12 | $29.06 | 2,534,800 | — | — |
| 2019-07-29 | $26.16 | $29.11 | 3,709,900 | — | — |
| 2019-07-26 | $26.42 | $29.40 | 3,797,800 | — | — |
| 2019-07-25 | $25.84 | $28.75 | 3,532,500 | — | — |
| 2019-07-24 | $26.12 | $29.06 | 6,853,000 | — | — |
| 2019-07-23 | $25.71 | $28.61 | 3,664,800 | — | — |
| 2019-07-22 | $25.70 | $28.60 | 3,914,100 | — | — |
| 2019-07-19 | $25.48 | $28.35 | 2,853,200 | — | — |
| 2019-07-18 | $25.70 | $28.60 | 3,897,900 | — | — |
| 2019-07-17 | $25.80 | $28.71 | 5,021,600 | — | — |
| 2019-07-16 | $25.67 | $28.56 | 4,042,100 | — | — |
| 2019-07-15 | $25.88 | $28.80 | 3,112,600 | — | — |
| 2019-07-12 | $25.87 | $28.78 | 3,872,100 | — | — |
| 2019-07-11 | $25.43 | $28.29 | 4,679,900 | — | — |
| 2019-07-10 | $25.08 | $27.91 | 5,149,900 | — | — |
| 2019-07-09 | $24.59 | $27.36 | 2,968,700 | — | — |
| 2019-07-08 | $24.43 | $27.18 | 2,938,000 | — | — |
| 2019-07-05 | $24.64 | $27.42 | 2,576,400 | — | — |
| 2019-07-03 | $24.78 | $27.57 | 2,795,200 | — | — |
| 2019-07-02 | $24.68 | $27.46 | 6,919,700 | — | — |
| 2019-07-01 | $24.23 | $26.96 | 4,876,300 | — | — |
| 2019-06-28 | $24.35 | $27.09 | 23,134,200 | — | — |
| 2019-06-27 | $24.07 | $26.78 | 4,504,500 | — | — |
| 2019-06-26 | $23.55 | $26.20 | 3,325,800 | — | — |
| 2019-06-25 | $23.50 | $26.15 | 4,839,000 | — | — |
| 2019-06-24 | $23.37 | $26.00 | 3,522,600 | — | — |
| 2019-06-21 | $23.35 | $25.98 | 4,140,000 | — | — |
| 2019-06-20 | $23.91 | $26.60 | 3,855,300 | — | — |
| 2019-06-19 | $24.06 | $26.77 | 5,172,300 | — | — |
| 2019-06-18 | $23.85 | $26.54 | 6,919,200 | — | — |
| 2019-06-17 | $23.26 | $25.88 | 5,256,900 | — | — |
| 2019-06-14 | $23.80 | $26.48 | 4,264,800 | — | — |
| 2019-06-13 | $23.66 | $26.33 | 5,271,800 | — | — |
| 2019-06-12 | $23.43 | $26.07 | 8,896,300 | — | — |
| 2019-06-11 | $24.40 | $27.15 | 10,354,600 | — | — |
| 2019-06-10 | $24.74 | $27.53 | 8,672,600 | — | — |
| 2019-06-07 | $24.71 | $27.49 | 13,510,900 | — | — |
| 2019-06-06 | $25.03 | $27.85 | 4,841,800 | — | — |
| 2019-06-05 | $24.62 | $27.39 | 3,243,100 | — | — |
| 2019-06-04 | $24.80 | $27.59 | 2,583,400 | — | — |
| 2019-06-03 | $24.11 | $26.83 | 4,160,900 | — | — |
| 2019-05-31 | $23.49 | $26.14 | 4,647,000 | — | — |
| 2019-05-30 | $24.03 | $26.74 | 2,559,200 | — | — |
| 2019-05-29 | $24.14 | $26.86 | 3,867,400 | — | — |
| 2019-05-28 | $24.17 | $26.89 | 12,038,800 | — | — |
| 2019-05-24 | $24.40 | $27.15 | 2,518,800 | — | — |
| 2019-05-23 | $24.49 | $27.25 | 2,444,800 | — | — |
| 2019-05-22 | $24.78 | $27.57 | 2,668,400 | — | — |
| 2019-05-21 | $25.01 | $27.83 | 3,148,900 | — | — |
| 2019-05-20 | $24.26 | $26.99 | 4,443,100 | — | — |
| 2019-05-17 | $24.60 | $27.37 | 3,096,900 | — | — |
| 2019-05-16 | $24.31 | $27.05 | 3,788,900 | — | — |
| 2019-05-15 | $24.02 | $26.73 | 3,608,900 | — | — |
| 2019-05-14 | $23.58 | $26.24 | 4,947,500 | — | — |
| 2019-05-13 | $23.40 | $26.04 | 5,610,400 | — | — |
| 2019-05-10 | $24.53 | $27.29 | 3,159,700 | — | — |
| 2019-05-09 | $24.55 | $27.32 | 3,600,600 | — | — |
| 2019-05-08 | $24.39 | $27.14 | 4,489,300 | — | — |
| 2019-05-07 | $23.95 | $26.65 | 4,034,600 | — | — |
| 2019-05-06 | $24.47 | $27.23 | 4,395,100 | — | — |
| 2019-05-03 | $24.50 | $27.26 | 8,014,400 | — | — |
| 2019-05-02 | $22.95 | $25.54 | 4,105,100 | — | — |
| 2019-05-01 | $23.19 | $25.80 | 2,624,700 | — | — |
| 2019-04-30 | $23.56 | $26.21 | 4,735,600 | — | — |
| 2019-04-29 | $23.66 | $26.33 | 3,780,000 | — | — |
| 2019-04-26 | $23.32 | $25.95 | 3,084,200 | — | — |
| 2019-04-25 | $23.29 | $25.91 | 3,122,400 | — | — |
| 2019-04-24 | $23.25 | $25.87 | 2,519,000 | — | — |
| 2019-04-23 | $23.20 | $25.81 | 3,193,000 | — | — |
| 2019-04-22 | $23.21 | $25.82 | 1,859,900 | — | — |
| 2019-04-18 | $23.16 | $25.77 | 2,632,100 | — | — |
| 2019-04-17 | $23.26 | $25.88 | 1,770,300 | — | — |
| 2019-04-16 | $23.53 | $26.18 | 4,521,700 | — | — |
| 2019-04-15 | $23.33 | $25.96 | 4,819,900 | — | — |
| 2019-04-12 | $23.24 | $25.86 | 4,524,000 | — | — |
| 2019-04-11 | $22.93 | $25.51 | 2,100,600 | — | — |
| 2019-04-10 | $22.85 | $25.42 | 2,587,600 | — | — |
| 2019-04-09 | $22.43 | $24.96 | 2,532,800 | — | — |
| 2019-04-08 | $22.61 | $25.16 | 2,471,200 | — | — |
| 2019-04-05 | $22.75 | $25.31 | 6,886,600 | — | — |
| 2019-04-04 | $22.66 | $25.21 | 6,123,100 | — | — |
| 2019-04-03 | $23.13 | $25.74 | 8,397,900 | — | — |
| 2019-04-02 | $22.55 | $25.09 | 6,612,500 | — | — |
| 2019-04-01 | $22.03 | $24.51 | 5,054,700 | — | — |
| 2019-03-29 | $21.48 | $23.90 | 4,876,400 | — | — |
| 2019-03-28 | $21.26 | $23.65 | 3,023,300 | — | — |
| 2019-03-27 | $21.37 | $23.78 | 4,871,600 | — | — |
| 2019-03-26 | $21.20 | $23.59 | 2,628,400 | — | — |
| 2019-03-25 | $20.97 | $23.33 | 5,022,400 | — | — |
| 2019-03-22 | $21.37 | $23.78 | 3,776,600 | — | — |
| 2019-03-21 | $22.24 | $24.75 | 3,304,800 | — | — |
| 2019-03-20 | $21.73 | $24.18 | 4,795,000 | — | — |
| 2019-03-19 | $21.48 | $23.90 | 3,382,900 | — | — |
| 2019-03-18 | $21.64 | $24.08 | 2,183,500 | — | — |
| 2019-03-15 | $21.70 | $24.14 | 5,445,500 | — | — |
| 2019-03-14 | $21.62 | $24.06 | 5,519,300 | — | — |
| 2019-03-13 | $21.20 | $23.59 | 6,901,000 | — | — |
| 2019-03-12 | $20.89 | $23.24 | 10,599,100 | — | — |
| 2019-03-11 | $21.80 | $24.26 | 4,049,700 | — | — |
| 2019-03-08 | $21.50 | $23.92 | 2,755,400 | — | — |
| 2019-03-07 | $21.63 | $24.07 | 4,842,800 | — | — |
| 2019-03-06 | $21.20 | $23.59 | 2,788,900 | — | — |
| 2019-03-05 | $21.60 | $24.03 | 2,945,100 | — | — |
| 2019-03-04 | $21.91 | $24.38 | 5,593,400 | — | — |
| 2019-03-01 | $21.51 | $23.93 | 7,537,500 | — | — |
| 2019-02-28 | $21.81 | $24.27 | 16,360,000 | — | — |
| 2019-02-27 | $21.78 | $24.23 | 4,656,400 | — | — |
| 2019-02-26 | $21.34 | $23.74 | 4,199,900 | — | — |
| 2019-02-25 | $21.17 | $23.55 | 4,133,500 | — | — |
| 2019-02-22 | $21.60 | $24.03 | 12,014,800 | — | — |
| 2019-02-21 | $21.03 | $23.40 | 7,610,700 | — | — |
| 2019-02-20 | $21.21 | $23.60 | 4,770,300 | — | — |
| 2019-02-19 | $21.46 | $23.88 | 6,942,600 | — | — |
| 2019-02-15 | $21.59 | $24.02 | 3,653,400 | — | — |
| 2019-02-14 | $21.43 | $23.84 | 3,839,900 | — | — |
| 2019-02-13 | $21.20 | $23.59 | 4,073,900 | — | — |
| 2019-02-12 | $20.82 | $23.17 | 4,901,800 | — | — |
| 2019-02-11 | $20.63 | $22.95 | 4,934,300 | — | — |
| 2019-02-08 | $20.85 | $23.20 | 3,909,900 | — | — |
| 2019-02-07 | $20.92 | $23.28 | 5,491,400 | — | — |
| 2019-02-06 | $20.70 | $23.03 | 4,201,500 | — | — |
| 2019-02-05 | $20.44 | $22.74 | 7,987,700 | — | — |
| 2019-02-04 | $19.82 | $22.05 | 5,952,700 | — | — |
| 2019-02-01 | $19.69 | $21.91 | 4,573,200 | — | — |
| 2019-01-31 | $19.64 | $21.85 | 10,038,700 | — | — |
| 2019-01-30 | $18.70 | $20.81 | 6,063,100 | — | — |
| 2019-01-29 | $18.61 | $20.71 | 5,466,500 | — | — |
| 2019-01-28 | $19.14 | $21.30 | 6,593,900 | — | — |
| 2019-01-25 | $19.10 | $21.25 | 6,583,400 | — | — |
| 2019-01-24 | $18.91 | $21.04 | 6,465,300 | — | — |
| 2019-01-23 | $18.67 | $20.77 | 3,927,800 | — | — |
| 2019-01-22 | $18.73 | $20.84 | 7,142,000 | — | — |
| 2019-01-18 | $19.07 | $21.22 | 9,803,100 | — | — |
| 2019-01-17 | $18.55 | $20.64 | 7,708,000 | — | — |
| 2019-01-16 | $18.05 | $20.08 | 8,211,500 | — | — |
| 2019-01-15 | $17.41 | $19.37 | 2,861,100 | — | — |
| 2019-01-14 | $17.24 | $19.18 | 2,606,300 | — | — |
| 2019-01-11 | $17.67 | $19.66 | 2,811,400 | — | — |
| 2019-01-10 | $17.75 | $19.75 | 4,515,600 | — | — |
| 2019-01-09 | $18.32 | $20.38 | 2,292,200 | — | — |
| 2019-01-08 | $18.04 | $20.07 | 4,775,400 | — | — |
| 2019-01-07 | $17.91 | $19.93 | 3,768,200 | — | — |
| 2019-01-04 | $17.41 | $19.37 | 6,608,500 | — | — |
| 2019-01-03 | $17.12 | $19.05 | 4,104,100 | — | — |
| 2019-01-02 | $17.12 | $19.05 | 3,672,800 | — | — |