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
- 2017-12-07 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 | $23.63 | $23.63 | 94,500 | — | — |
| 2019-12-30 | $23.37 | $23.37 | 50,400 | — | — |
| 2019-12-27 | $23.51 | $23.51 | 74,500 | — | — |
| 2019-12-26 | $23.85 | $23.85 | 71,100 | — | — |
| 2019-12-24 | $24.80 | $24.80 | 53,000 | — | — |
| 2019-12-23 | $24.36 | $24.36 | 120,200 | — | — |
| 2019-12-20 | $23.45 | $23.45 | 266,800 | — | — |
| 2019-12-19 | $23.86 | $23.86 | 144,200 | — | — |
| 2019-12-18 | $22.88 | $22.88 | 199,900 | — | — |
| 2019-12-17 | $23.42 | $23.42 | 164,100 | — | — |
| 2019-12-16 | $24.68 | $24.68 | 135,200 | — | — |
| 2019-12-13 | $24.14 | $24.14 | 83,000 | — | — |
| 2019-12-12 | $24.91 | $24.91 | 78,700 | — | — |
| 2019-12-11 | $25.14 | $25.14 | 88,700 | — | — |
| 2019-12-10 | $25.24 | $25.24 | 80,800 | — | — |
| 2019-12-09 | $25.03 | $25.03 | 78,200 | — | — |
| 2019-12-06 | $25.16 | $25.16 | 100,100 | — | — |
| 2019-12-05 | $24.84 | $24.84 | 80,700 | — | — |
| 2019-12-04 | $24.61 | $24.61 | 122,400 | — | — |
| 2019-12-03 | $25.22 | $25.22 | 74,000 | — | — |
| 2019-12-02 | $25.26 | $25.26 | 86,000 | — | — |
| 2019-11-29 | $25.33 | $25.33 | 53,500 | — | — |
| 2019-11-27 | $25.52 | $25.52 | 81,500 | — | — |
| 2019-11-26 | $25.15 | $25.15 | 158,200 | — | — |
| 2019-11-25 | $25.43 | $25.43 | 140,300 | — | — |
| 2019-11-22 | $24.57 | $24.57 | 111,600 | — | — |
| 2019-11-21 | $23.80 | $23.80 | 100,900 | — | — |
| 2019-11-20 | $24.22 | $24.22 | 216,600 | — | — |
| 2019-11-19 | $23.17 | $23.17 | 106,600 | — | — |
| 2019-11-18 | $22.42 | $22.42 | 87,900 | — | — |
| 2019-11-15 | $22.95 | $22.95 | 99,700 | — | — |
| 2019-11-14 | $22.53 | $22.53 | 100,600 | — | — |
| 2019-11-13 | $21.76 | $21.76 | 115,500 | — | — |
| 2019-11-12 | $22.41 | $22.41 | 167,800 | — | — |
| 2019-11-11 | $22.39 | $22.39 | 145,700 | — | — |
| 2019-11-08 | $23.41 | $23.41 | 208,200 | — | — |
| 2019-11-07 | $23.73 | $23.73 | 574,100 | — | — |
| 2019-11-06 | $19.29 | $19.29 | 153,000 | — | — |
| 2019-11-05 | $20.32 | $20.32 | 101,700 | — | — |
| 2019-11-04 | $20.88 | $20.88 | 120,700 | — | — |
| 2019-11-01 | $20.88 | $20.88 | 98,300 | — | — |
| 2019-10-31 | $20.85 | $20.85 | 121,400 | — | — |
| 2019-10-30 | $21.47 | $21.47 | 93,100 | — | — |
| 2019-10-29 | $21.20 | $21.20 | 190,700 | — | — |
| 2019-10-28 | $22.18 | $22.18 | 205,600 | — | — |
| 2019-10-25 | $20.82 | $20.82 | 119,200 | — | — |
| 2019-10-24 | $20.72 | $20.72 | 122,300 | — | — |
| 2019-10-23 | $19.94 | $19.94 | 150,100 | — | — |
| 2019-10-22 | $20.13 | $20.13 | 272,400 | — | — |
| 2019-10-21 | $19.88 | $19.88 | 226,400 | — | — |
| 2019-10-18 | $20.95 | $20.95 | 134,900 | — | — |
| 2019-10-17 | $21.78 | $21.78 | 122,000 | — | — |
| 2019-10-16 | $22.05 | $22.05 | 156,300 | — | — |
| 2019-10-15 | $22.01 | $22.01 | 132,100 | — | — |
| 2019-10-14 | $22.03 | $22.03 | 108,800 | — | — |
| 2019-10-11 | $21.75 | $21.75 | 224,300 | — | — |
| 2019-10-10 | $21.04 | $21.04 | 180,400 | — | — |
| 2019-10-09 | $21.26 | $21.26 | 130,800 | — | — |
| 2019-10-08 | $21.78 | $21.78 | 212,100 | — | — |
| 2019-10-07 | $21.80 | $21.80 | 210,300 | — | — |
| 2019-10-04 | $21.67 | $21.67 | 233,200 | — | — |
| 2019-10-03 | $22.19 | $22.19 | 441,000 | — | — |
| 2019-10-02 | $19.98 | $19.98 | 312,600 | — | — |
| 2019-10-01 | $21.41 | $21.41 | 306,200 | — | — |
| 2019-09-30 | $21.96 | $21.96 | 487,100 | — | — |
| 2019-09-27 | $21.72 | $21.72 | 277,100 | — | — |
| 2019-09-26 | $23.36 | $23.36 | 214,400 | — | — |
| 2019-09-25 | $23.34 | $23.34 | 243,600 | — | — |
| 2019-09-24 | $22.97 | $22.97 | 267,700 | — | — |
| 2019-09-23 | $24.40 | $24.40 | 139,000 | — | — |
| 2019-09-20 | $24.23 | $24.23 | 617,500 | — | — |
| 2019-09-19 | $23.79 | $23.79 | 425,200 | — | — |
| 2019-09-18 | $23.75 | $23.75 | 212,600 | — | — |
| 2019-09-17 | $25.97 | $25.97 | 269,500 | — | — |
| 2019-09-16 | $25.37 | $25.37 | 464,900 | — | — |
| 2019-09-13 | $25.97 | $25.97 | 158,500 | — | — |
| 2019-09-12 | $26.39 | $26.39 | 238,500 | — | — |
| 2019-09-11 | $26.01 | $26.01 | 189,600 | — | — |
| 2019-09-10 | $24.20 | $24.20 | 261,600 | — | — |
| 2019-09-09 | $23.16 | $23.16 | 180,500 | — | — |
| 2019-09-06 | $24.93 | $24.93 | 125,200 | — | — |
| 2019-09-05 | $24.99 | $24.99 | 177,500 | — | — |
| 2019-09-04 | $26.28 | $26.28 | 134,400 | — | — |
| 2019-09-03 | $25.88 | $25.88 | 153,600 | — | — |
| 2019-08-30 | $26.33 | $26.33 | 89,600 | — | — |
| 2019-08-29 | $27.11 | $27.11 | 140,300 | — | — |
| 2019-08-28 | $26.98 | $26.98 | 100,000 | — | — |
| 2019-08-27 | $27.13 | $27.13 | 148,700 | — | — |
| 2019-08-26 | $27.22 | $27.22 | 266,300 | — | — |
| 2019-08-23 | $24.97 | $24.97 | 194,300 | — | — |
| 2019-08-22 | $26.51 | $26.51 | 112,900 | — | — |
| 2019-08-21 | $27.29 | $27.29 | 229,100 | — | — |
| 2019-08-20 | $27.45 | $27.45 | 232,600 | — | — |
| 2019-08-19 | $27.14 | $27.14 | 265,100 | — | — |
| 2019-08-16 | $27.91 | $27.91 | 310,700 | — | — |
| 2019-08-15 | $26.04 | $26.04 | 185,700 | — | — |
| 2019-08-14 | $25.86 | $25.86 | 187,500 | — | — |
| 2019-08-13 | $26.24 | $26.24 | 354,500 | — | — |
| 2019-08-12 | $25.54 | $25.54 | 218,600 | — | — |
| 2019-08-09 | $24.94 | $24.94 | 1,064,200 | — | — |
| 2019-08-08 | $25.51 | $25.51 | 425,400 | — | — |
| 2019-08-07 | $28.59 | $28.59 | 120,600 | — | — |
| 2019-08-06 | $29.04 | $29.04 | 236,200 | — | — |
| 2019-08-05 | $30.22 | $30.22 | 190,200 | — | — |
| 2019-08-02 | $31.05 | $31.05 | 131,600 | — | — |
| 2019-08-01 | $31.79 | $31.79 | 92,500 | — | — |
| 2019-07-31 | $30.98 | $30.98 | 88,000 | — | — |
| 2019-07-30 | $31.79 | $31.79 | 79,100 | — | — |
| 2019-07-29 | $32.27 | $32.27 | 79,700 | — | — |
| 2019-07-26 | $31.74 | $31.74 | 53,700 | — | — |
| 2019-07-25 | $31.91 | $31.91 | 101,500 | — | — |
| 2019-07-24 | $32.82 | $32.82 | 121,500 | — | — |
| 2019-07-23 | $31.08 | $31.08 | 50,100 | — | — |
| 2019-07-22 | $31.43 | $31.43 | 77,800 | — | — |
| 2019-07-19 | $31.27 | $31.27 | 94,900 | — | — |
| 2019-07-18 | $32.94 | $32.94 | 195,100 | — | — |
| 2019-07-17 | $31.46 | $31.46 | 145,100 | — | — |
| 2019-07-16 | $31.06 | $31.06 | 255,200 | — | — |
| 2019-07-15 | $30.23 | $30.23 | 90,200 | — | — |
| 2019-07-12 | $29.81 | $29.81 | 96,000 | — | — |
| 2019-07-11 | $30.45 | $30.45 | 92,900 | — | — |
| 2019-07-10 | $31.56 | $31.56 | 120,100 | — | — |
| 2019-07-09 | $30.64 | $30.64 | 109,300 | — | — |
| 2019-07-08 | $30.51 | $30.51 | 215,500 | — | — |
| 2019-07-05 | $31.49 | $31.49 | 142,500 | — | — |
| 2019-07-03 | $32.27 | $32.27 | 104,900 | — | — |
| 2019-07-02 | $32.42 | $32.42 | 150,200 | — | — |
| 2019-07-01 | $35.38 | $35.38 | 282,900 | — | — |
| 2019-06-28 | $33.79 | $33.79 | 629,100 | — | — |
| 2019-06-27 | $34.94 | $34.94 | 256,800 | — | — |
| 2019-06-26 | $32.07 | $32.07 | 251,700 | — | — |
| 2019-06-25 | $32.84 | $32.84 | 155,300 | — | — |
| 2019-06-24 | $33.82 | $33.82 | 154,800 | — | — |
| 2019-06-21 | $34.00 | $34.00 | 220,100 | — | — |
| 2019-06-20 | $35.20 | $35.20 | 116,900 | — | — |
| 2019-06-19 | $34.52 | $34.52 | 73,700 | — | — |
| 2019-06-18 | $34.49 | $34.49 | 143,600 | — | — |
| 2019-06-17 | $34.21 | $34.21 | 137,400 | — | — |
| 2019-06-14 | $33.48 | $33.48 | 120,400 | — | — |
| 2019-06-13 | $34.06 | $34.06 | 171,900 | — | — |
| 2019-06-12 | $33.42 | $33.42 | 148,100 | — | — |
| 2019-06-11 | $31.91 | $31.91 | 215,200 | — | — |
| 2019-06-10 | $31.74 | $31.74 | 303,800 | — | — |
| 2019-06-07 | $29.50 | $29.50 | 293,400 | — | — |
| 2019-06-06 | $29.51 | $29.51 | 154,900 | — | — |
| 2019-06-05 | $28.32 | $28.32 | 283,900 | — | — |
| 2019-06-04 | $26.10 | $26.10 | 197,900 | — | — |
| 2019-06-03 | $25.94 | $25.94 | 234,800 | — | — |
| 2019-05-31 | $25.61 | $25.61 | 638,600 | — | — |
| 2019-05-30 | $23.40 | $23.40 | 2,062,100 | — | — |
| 2019-05-29 | $22.23 | $22.23 | 62,200 | — | — |
| 2019-05-28 | $21.83 | $21.83 | 126,400 | — | — |
| 2019-05-24 | $22.33 | $22.33 | 64,700 | — | — |
| 2019-05-23 | $22.22 | $22.22 | 81,900 | — | — |
| 2019-05-22 | $22.90 | $22.90 | 41,900 | — | — |
| 2019-05-21 | $22.72 | $22.72 | 96,000 | — | — |
| 2019-05-20 | $22.13 | $22.13 | 45,300 | — | — |
| 2019-05-17 | $22.06 | $22.06 | 58,000 | — | — |
| 2019-05-16 | $22.32 | $22.32 | 56,500 | — | — |
| 2019-05-15 | $21.92 | $21.92 | 138,700 | — | — |
| 2019-05-14 | $21.08 | $21.08 | 425,600 | — | — |
| 2019-05-13 | $20.59 | $20.59 | 176,300 | — | — |
| 2019-05-10 | $22.13 | $22.13 | 330,500 | — | — |
| 2019-05-09 | $23.24 | $23.24 | 75,600 | — | — |
| 2019-05-08 | $23.05 | $23.05 | 122,900 | — | — |
| 2019-05-07 | $22.89 | $22.89 | 86,800 | — | — |
| 2019-05-06 | $23.05 | $23.05 | 73,500 | — | — |
| 2019-05-03 | $23.32 | $23.32 | 40,400 | — | — |
| 2019-05-02 | $22.26 | $22.26 | 49,300 | — | — |
| 2019-05-01 | $22.25 | $22.25 | 48,200 | — | — |
| 2019-04-30 | $22.72 | $22.72 | 40,100 | — | — |
| 2019-04-29 | $22.63 | $22.63 | 33,200 | — | — |
| 2019-04-26 | $22.75 | $22.75 | 59,400 | — | — |
| 2019-04-25 | $21.91 | $21.91 | 75,800 | — | — |
| 2019-04-24 | $22.27 | $22.27 | 64,900 | — | — |
| 2019-04-23 | $22.93 | $22.93 | 71,100 | — | — |
| 2019-04-22 | $21.91 | $21.91 | 24,400 | — | — |
| 2019-04-18 | $21.92 | $21.92 | 81,500 | — | — |
| 2019-04-17 | $21.29 | $21.29 | 66,500 | — | — |
| 2019-04-16 | $22.06 | $22.06 | 61,600 | — | — |
| 2019-04-15 | $22.12 | $22.12 | 45,800 | — | — |
| 2019-04-12 | $22.70 | $22.70 | 120,300 | — | — |
| 2019-04-11 | $23.99 | $23.99 | 50,600 | — | — |
| 2019-04-10 | $24.73 | $24.73 | 61,900 | — | — |
| 2019-04-09 | $25.01 | $25.01 | 88,500 | — | — |
| 2019-04-08 | $25.77 | $25.77 | 122,900 | — | — |
| 2019-04-05 | $25.73 | $25.73 | 143,500 | — | — |
| 2019-04-04 | $25.34 | $25.34 | 96,300 | — | — |
| 2019-04-03 | $24.80 | $24.80 | 90,700 | — | — |
| 2019-04-02 | $24.35 | $24.35 | 72,200 | — | — |
| 2019-04-01 | $23.40 | $23.40 | 118,300 | — | — |
| 2019-03-29 | $25.83 | $25.83 | 163,100 | — | — |
| 2019-03-28 | $24.79 | $24.79 | 86,100 | — | — |
| 2019-03-27 | $24.27 | $24.27 | 67,700 | — | — |
| 2019-03-26 | $23.99 | $23.99 | 29,100 | — | — |
| 2019-03-25 | $23.65 | $23.65 | 58,500 | — | — |
| 2019-03-22 | $23.06 | $23.06 | 59,300 | — | — |
| 2019-03-21 | $24.55 | $24.55 | 65,600 | — | — |
| 2019-03-20 | $24.27 | $24.27 | 63,900 | — | — |
| 2019-03-19 | $24.50 | $24.50 | 58,600 | — | — |
| 2019-03-18 | $24.60 | $24.60 | 55,300 | — | — |
| 2019-03-15 | $24.87 | $24.87 | 115,900 | — | — |
| 2019-03-14 | $24.81 | $24.81 | 153,100 | — | — |
| 2019-03-13 | $23.92 | $23.92 | 80,500 | — | — |
| 2019-03-12 | $22.69 | $22.69 | 69,900 | — | — |
| 2019-03-11 | $21.80 | $21.80 | 160,700 | — | — |
| 2019-03-08 | $23.08 | $23.08 | 167,000 | — | — |
| 2019-03-07 | $23.82 | $23.82 | 177,100 | — | — |
| 2019-03-06 | $23.33 | $23.33 | 85,600 | — | — |
| 2019-03-05 | $24.82 | $24.82 | 25,700 | — | — |
| 2019-03-04 | $24.76 | $24.76 | 85,000 | — | — |
| 2019-03-01 | $25.13 | $25.13 | 161,200 | — | — |
| 2019-02-28 | $24.71 | $24.71 | 50,000 | — | — |
| 2019-02-27 | $24.91 | $24.91 | 155,800 | — | — |
| 2019-02-26 | $24.08 | $24.08 | 58,400 | — | — |
| 2019-02-25 | $24.30 | $24.30 | 44,500 | — | — |
| 2019-02-22 | $23.65 | $23.65 | 31,500 | — | — |
| 2019-02-21 | $22.83 | $22.83 | 42,600 | — | — |
| 2019-02-20 | $23.32 | $23.32 | 43,700 | — | — |
| 2019-02-19 | $22.75 | $22.75 | 62,900 | — | — |
| 2019-02-15 | $22.75 | $22.75 | 75,100 | — | — |
| 2019-02-14 | $22.13 | $22.13 | 20,800 | — | — |
| 2019-02-13 | $22.09 | $22.09 | 26,300 | — | — |
| 2019-02-12 | $22.84 | $22.84 | 52,200 | — | — |
| 2019-02-11 | $22.08 | $22.08 | 47,000 | — | — |
| 2019-02-08 | $21.33 | $21.33 | 20,300 | — | — |
| 2019-02-07 | $21.01 | $21.01 | 30,800 | — | — |
| 2019-02-06 | $20.99 | $20.99 | 41,500 | — | — |
| 2019-02-05 | $20.10 | $20.10 | 98,900 | — | — |
| 2019-02-04 | $20.20 | $20.20 | 49,400 | — | — |
| 2019-02-01 | $20.56 | $20.56 | 49,700 | — | — |
| 2019-01-31 | $21.06 | $21.06 | 110,400 | — | — |
| 2019-01-30 | $20.69 | $20.69 | 29,900 | — | — |
| 2019-01-29 | $19.69 | $19.69 | 41,700 | — | — |
| 2019-01-28 | $20.19 | $20.19 | 48,200 | — | — |
| 2019-01-25 | $20.50 | $20.50 | 60,600 | — | — |
| 2019-01-24 | $20.02 | $20.02 | 76,800 | — | — |
| 2019-01-23 | $20.00 | $20.00 | 100,500 | — | — |
| 2019-01-22 | $20.22 | $20.22 | 63,700 | — | — |
| 2019-01-18 | $21.03 | $21.03 | 130,900 | — | — |
| 2019-01-17 | $21.11 | $21.11 | 58,500 | — | — |
| 2019-01-16 | $21.50 | $21.50 | 57,300 | — | — |
| 2019-01-15 | $21.50 | $21.50 | 94,700 | — | — |
| 2019-01-14 | $21.97 | $21.97 | 112,700 | — | — |
| 2019-01-11 | $23.48 | $23.48 | 53,100 | — | — |
| 2019-01-10 | $22.66 | $22.66 | 158,100 | — | — |
| 2019-01-09 | $20.73 | $20.73 | 41,000 | — | — |
| 2019-01-08 | $19.91 | $19.91 | 55,600 | — | — |
| 2019-01-07 | $19.02 | $19.02 | 95,500 | — | — |
| 2019-01-04 | $17.87 | $17.87 | 89,900 | — | — |
| 2019-01-03 | $17.28 | $17.28 | 75,500 | — | — |
| 2019-01-02 | $18.24 | $18.24 | 48,800 | — | — |