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
- 1980-03-17 to 2026-09-02
- 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 | $24.12 | $24.12 | 178 | — | — |
| 2019-12-30 | $24.03 | $24.03 | 956 | — | — |
| 2019-12-27 | $25.11 | $25.11 | 744 | — | — |
| 2019-12-26 | $24.30 | $24.30 | 856 | — | — |
| 2019-12-24 | $24.21 | $24.21 | 222 | — | — |
| 2019-12-23 | $24.30 | $24.30 | 811 | — | — |
| 2019-12-20 | $24.48 | $24.48 | 733 | — | — |
| 2019-12-19 | $24.48 | $24.48 | 456 | — | — |
| 2019-12-18 | $24.21 | $24.21 | 511 | — | — |
| 2019-12-17 | $24.57 | $24.57 | 411 | — | — |
| 2019-12-16 | $23.76 | $23.76 | 2,144 | — | — |
| 2019-12-13 | $25.11 | $25.11 | 1,856 | — | — |
| 2019-12-12 | $24.48 | $24.48 | 267 | — | — |
| 2019-12-11 | $24.48 | $24.48 | 189 | — | — |
| 2019-12-10 | $23.76 | $23.76 | 100 | — | — |
| 2019-12-09 | $24.39 | $24.39 | 911 | — | — |
| 2019-12-06 | $23.76 | $23.76 | 167 | — | — |
| 2019-12-05 | $23.85 | $23.85 | 56 | — | — |
| 2019-12-04 | $24.57 | $24.57 | 0 | — | — |
| 2019-12-03 | $24.57 | $24.57 | 233 | — | — |
| 2019-12-02 | $24.66 | $24.66 | 11 | — | — |
| 2019-11-29 | $24.66 | $24.66 | 0 | — | — |
| 2019-11-27 | $24.66 | $24.66 | 300 | — | — |
| 2019-11-26 | $24.39 | $24.39 | 11 | — | — |
| 2019-11-25 | $24.39 | $24.39 | 167 | — | — |
| 2019-11-22 | $24.93 | $24.93 | 178 | — | — |
| 2019-11-21 | $25.02 | $25.02 | 167 | — | — |
| 2019-11-20 | $23.76 | $23.76 | 111 | — | — |
| 2019-11-19 | $25.02 | $25.02 | 11 | — | — |
| 2019-11-18 | $25.02 | $25.02 | 2,667 | — | — |
| 2019-11-15 | $25.20 | $25.20 | 611 | — | — |
| 2019-11-14 | $24.57 | $24.57 | 200 | — | — |
| 2019-11-13 | $24.12 | $24.12 | 1,111 | — | — |
| 2019-11-12 | $24.30 | $24.30 | 1,044 | — | — |
| 2019-11-11 | $24.57 | $24.57 | 1,522 | — | — |
| 2019-11-08 | $24.57 | $24.57 | 4,789 | — | — |
| 2019-11-07 | $24.39 | $24.39 | 6,278 | — | — |
| 2019-11-06 | $24.84 | $24.84 | 3,111 | — | — |
| 2019-11-05 | $23.67 | $23.67 | 167 | — | — |
| 2019-11-04 | $24.66 | $24.66 | 100 | — | — |
| 2019-11-01 | $25.11 | $25.11 | 978 | — | — |
| 2019-10-31 | $25.11 | $25.11 | 178 | — | — |
| 2019-10-30 | $24.75 | $24.75 | 444 | — | — |
| 2019-10-29 | $23.85 | $23.85 | 1,233 | — | — |
| 2019-10-28 | $24.30 | $24.30 | 478 | — | — |
| 2019-10-25 | $24.66 | $24.66 | 256 | — | — |
| 2019-10-24 | $25.02 | $25.02 | 422 | — | — |
| 2019-10-23 | $23.94 | $23.94 | 267 | — | — |
| 2019-10-22 | $23.13 | $23.13 | 11 | — | — |
| 2019-10-21 | $22.14 | $22.14 | 278 | — | — |
| 2019-10-18 | $23.85 | $23.85 | 4,244 | — | — |
| 2019-10-17 | $22.14 | $22.14 | 1,544 | — | — |
| 2019-10-16 | $21.87 | $21.87 | 411 | — | — |
| 2019-10-15 | $21.24 | $21.24 | 11,578 | — | — |
| 2019-10-14 | $22.95 | $22.95 | 2,422 | — | — |
| 2019-10-11 | $22.50 | $22.50 | 156 | — | — |
| 2019-10-10 | $22.68 | $22.68 | 89 | — | — |
| 2019-10-09 | $22.86 | $22.86 | 56 | — | — |
| 2019-10-08 | $22.59 | $22.59 | 222 | — | — |
| 2019-10-07 | $22.68 | $22.68 | 189 | — | — |
| 2019-10-04 | $22.50 | $22.50 | 467 | — | — |
| 2019-10-03 | $22.77 | $22.77 | 122 | — | — |
| 2019-10-02 | $22.86 | $22.86 | 33 | — | — |
| 2019-10-01 | $23.04 | $23.04 | 433 | — | — |
| 2019-09-30 | $22.50 | $22.50 | 167 | — | — |
| 2019-09-27 | $22.77 | $22.77 | 789 | — | — |
| 2019-09-26 | $22.14 | $22.14 | 22 | — | — |
| 2019-09-25 | $23.85 | $23.85 | 33 | — | — |
| 2019-09-24 | $23.58 | $23.58 | 11 | — | — |
| 2019-09-23 | $21.69 | $21.69 | 1,478 | — | — |
| 2019-09-20 | $21.96 | $21.96 | 478 | — | — |
| 2019-09-19 | $22.50 | $22.50 | 167 | — | — |
| 2019-09-18 | $21.69 | $21.69 | 1,556 | — | — |
| 2019-09-17 | $22.32 | $22.32 | 667 | — | — |
| 2019-09-16 | $22.41 | $22.41 | 822 | — | — |
| 2019-09-13 | $22.95 | $22.95 | 344 | — | — |
| 2019-09-12 | $22.41 | $22.41 | 144 | — | — |
| 2019-09-11 | $22.50 | $22.50 | 967 | — | — |
| 2019-09-10 | $22.50 | $22.50 | 67 | — | — |
| 2019-09-09 | $22.41 | $22.41 | 433 | — | — |
| 2019-09-06 | $22.50 | $22.50 | 1,744 | — | — |
| 2019-09-05 | $22.41 | $22.41 | 78 | — | — |
| 2019-09-04 | $22.41 | $22.41 | 278 | — | — |
| 2019-09-03 | $22.41 | $22.41 | 567 | — | — |
| 2019-08-30 | $22.41 | $22.41 | 1,478 | — | — |
| 2019-08-29 | $22.77 | $22.77 | 0 | — | — |
| 2019-08-28 | $22.77 | $22.77 | 689 | — | — |
| 2019-08-27 | $22.95 | $22.95 | 56 | — | — |
| 2019-08-26 | $22.95 | $22.95 | 856 | — | — |
| 2019-08-23 | $23.22 | $23.22 | 256 | — | — |
| 2019-08-22 | $23.40 | $23.40 | 2,122 | — | — |
| 2019-08-21 | $23.94 | $23.94 | 1,133 | — | — |
| 2019-08-20 | $24.39 | $24.39 | 22 | — | — |
| 2019-08-19 | $24.57 | $24.57 | 922 | — | — |
| 2019-08-16 | $25.20 | $25.20 | 1,689 | — | — |
| 2019-08-15 | $25.83 | $25.83 | 1,767 | — | — |
| 2019-08-14 | $24.75 | $24.75 | 8,067 | — | — |
| 2019-08-13 | $26.10 | $26.10 | 7,556 | — | — |
| 2019-08-12 | $25.65 | $25.65 | 17,867 | — | — |
| 2019-08-09 | $23.76 | $23.76 | 1,422 | — | — |
| 2019-08-08 | $23.76 | $23.76 | 178 | — | — |
| 2019-08-07 | $23.31 | $23.31 | 0 | — | — |
| 2019-08-06 | $23.31 | $23.31 | 600 | — | — |
| 2019-08-05 | $24.21 | $24.21 | 167 | — | — |
| 2019-08-02 | $24.12 | $24.12 | 0 | — | — |
| 2019-08-01 | $24.12 | $24.12 | 11 | — | — |
| 2019-07-31 | $24.12 | $24.12 | 211 | — | — |
| 2019-07-30 | $23.04 | $23.04 | 44 | — | — |
| 2019-07-29 | $23.04 | $23.04 | 44 | — | — |
| 2019-07-26 | $23.85 | $23.85 | 67 | — | — |
| 2019-07-25 | $22.86 | $22.86 | 22 | — | — |
| 2019-07-24 | $23.94 | $23.94 | 222 | — | — |
| 2019-07-23 | $23.13 | $23.13 | 233 | — | — |
| 2019-07-22 | $24.03 | $24.03 | 322 | — | — |
| 2019-07-19 | $23.85 | $23.85 | 78 | — | — |
| 2019-07-18 | $23.58 | $23.58 | 111 | — | — |
| 2019-07-17 | $24.03 | $24.03 | 1,378 | — | — |
| 2019-07-16 | $23.67 | $23.67 | 489 | — | — |
| 2019-07-15 | $24.03 | $24.03 | 400 | — | — |
| 2019-07-12 | $24.21 | $24.21 | 322 | — | — |
| 2019-07-11 | $24.12 | $24.12 | 11 | — | — |
| 2019-07-10 | $24.12 | $24.12 | 156 | — | — |
| 2019-07-09 | $25.47 | $25.47 | 78 | — | — |
| 2019-07-08 | $24.30 | $24.30 | 11 | — | — |
| 2019-07-05 | $24.30 | $24.30 | 100 | — | — |
| 2019-07-03 | $23.85 | $23.85 | 33 | — | — |
| 2019-07-02 | $23.58 | $23.58 | 0 | — | — |
| 2019-07-01 | $23.58 | $23.58 | 0 | — | — |
| 2019-06-28 | $23.58 | $23.58 | 22 | — | — |
| 2019-06-27 | $22.77 | $22.77 | 333 | — | — |
| 2019-06-26 | $22.50 | $22.50 | 111 | — | — |
| 2019-06-25 | $22.77 | $22.77 | 11 | — | — |
| 2019-06-24 | $22.77 | $22.77 | 2,133 | — | — |
| 2019-06-21 | $22.95 | $22.95 | 400 | — | — |
| 2019-06-20 | $23.85 | $23.85 | 100 | — | — |
| 2019-06-19 | $24.48 | $24.48 | 2,233 | — | — |
| 2019-06-18 | $24.84 | $24.84 | 1,144 | — | — |
| 2019-06-17 | $25.56 | $25.56 | 33 | — | — |
| 2019-06-14 | $24.39 | $24.39 | 11 | — | — |
| 2019-06-13 | $24.39 | $24.39 | 367 | — | — |
| 2019-06-12 | $23.85 | $23.85 | 3,600 | — | — |
| 2019-06-11 | $24.39 | $24.39 | 911 | — | — |
| 2019-06-10 | $25.65 | $25.65 | 1,400 | — | — |
| 2019-06-07 | $25.65 | $25.65 | 4,322 | — | — |
| 2019-06-06 | $23.76 | $23.76 | 56 | — | — |
| 2019-06-05 | $24.30 | $24.30 | 478 | — | — |
| 2019-06-04 | $24.39 | $24.39 | 11 | — | — |
| 2019-06-03 | $24.39 | $24.39 | 78 | — | — |
| 2019-05-31 | $24.57 | $24.57 | 489 | — | — |
| 2019-05-30 | $23.94 | $23.94 | 344 | — | — |
| 2019-05-29 | $24.03 | $24.03 | 100 | — | — |
| 2019-05-28 | $24.84 | $24.84 | 56 | — | — |
| 2019-05-24 | $25.56 | $25.56 | 133 | — | — |
| 2019-05-23 | $27.00 | $27.00 | 300 | — | — |
| 2019-05-22 | $23.94 | $23.94 | 2,256 | — | — |
| 2019-05-21 | $25.29 | $25.29 | 1,822 | — | — |
| 2019-05-20 | $26.55 | $26.55 | 733 | — | — |
| 2019-05-17 | $26.46 | $26.46 | 389 | — | — |
| 2019-05-16 | $26.28 | $26.28 | 756 | — | — |
| 2019-05-15 | $26.28 | $26.28 | 1,578 | — | — |
| 2019-05-14 | $28.44 | $28.44 | 289 | — | — |
| 2019-05-13 | $27.18 | $27.18 | 1,311 | — | — |
| 2019-05-10 | $27.00 | $27.00 | 1,289 | — | — |
| 2019-05-09 | $26.46 | $26.46 | 344 | — | — |
| 2019-05-08 | $26.28 | $26.28 | 356 | — | — |
| 2019-05-07 | $26.64 | $26.64 | 33 | — | — |
| 2019-05-06 | $27.00 | $27.00 | 22 | — | — |
| 2019-05-03 | $26.73 | $26.73 | 489 | — | — |
| 2019-05-02 | $26.64 | $26.64 | 356 | — | — |
| 2019-05-01 | $25.29 | $25.29 | 356 | — | — |
| 2019-04-30 | $25.92 | $25.92 | 56 | — | — |
| 2019-04-29 | $26.19 | $26.19 | 144 | — | — |
| 2019-04-26 | $26.19 | $26.19 | 278 | — | — |
| 2019-04-25 | $25.65 | $25.65 | 522 | — | — |
| 2019-04-24 | $27.27 | $27.27 | 700 | — | — |
| 2019-04-23 | $27.36 | $27.36 | 189 | — | — |
| 2019-04-22 | $27.00 | $27.00 | 300 | — | — |
| 2019-04-18 | $26.28 | $26.28 | 11 | — | — |
| 2019-04-17 | $26.28 | $26.28 | 11 | — | — |
| 2019-04-16 | $26.28 | $26.28 | 44 | — | — |
| 2019-04-15 | $26.55 | $26.55 | 356 | — | — |
| 2019-04-12 | $27.00 | $27.00 | 22 | — | — |
| 2019-04-11 | $26.82 | $26.82 | 11 | — | — |
| 2019-04-10 | $27.00 | $27.00 | 11 | — | — |
| 2019-04-09 | $27.00 | $27.00 | 1,078 | — | — |
| 2019-04-08 | $27.36 | $27.36 | 2,833 | — | — |
| 2019-04-05 | $27.45 | $27.45 | 233 | — | — |
| 2019-04-04 | $27.00 | $27.00 | 378 | — | — |
| 2019-04-03 | $26.73 | $26.73 | 111 | — | — |
| 2019-04-02 | $27.63 | $27.63 | 756 | — | — |
| 2019-04-01 | $27.45 | $27.45 | 3,056 | — | — |
| 2019-03-29 | $25.56 | $25.56 | 222 | — | — |
| 2019-03-28 | $25.02 | $25.02 | 144 | — | — |
| 2019-03-27 | $25.65 | $25.65 | 11 | — | — |
| 2019-03-26 | $25.65 | $25.65 | 56 | — | — |
| 2019-03-25 | $25.65 | $25.65 | 222 | — | — |
| 2019-03-22 | $25.92 | $25.92 | 33 | — | — |
| 2019-03-21 | $25.74 | $25.74 | 167 | — | — |
| 2019-03-20 | $26.01 | $26.01 | 244 | — | — |
| 2019-03-19 | $25.65 | $25.65 | 11 | — | — |
| 2019-03-18 | $25.65 | $25.65 | 311 | — | — |
| 2019-03-15 | $26.10 | $26.10 | 200 | — | — |
| 2019-03-14 | $25.65 | $25.65 | 333 | — | — |
| 2019-03-13 | $25.92 | $25.92 | 1,367 | — | — |
| 2019-03-12 | $24.93 | $24.93 | 211 | — | — |
| 2019-03-11 | $25.20 | $25.20 | 589 | — | — |
| 2019-03-08 | $25.56 | $25.56 | 133 | — | — |
| 2019-03-07 | $25.65 | $25.65 | 1,322 | — | — |
| 2019-03-06 | $25.29 | $25.29 | 2,322 | — | — |
| 2019-03-05 | $24.84 | $24.84 | 1,089 | — | — |
| 2019-03-04 | $24.30 | $24.30 | 4,433 | — | — |
| 2019-03-01 | $26.10 | $26.10 | 1,711 | — | — |
| 2019-02-28 | $26.28 | $26.28 | 1,022 | — | — |
| 2019-02-27 | $27.18 | $27.18 | 944 | — | — |
| 2019-02-26 | $27.63 | $27.63 | 156 | — | — |
| 2019-02-25 | $27.45 | $27.45 | 344 | — | — |
| 2019-02-22 | $27.63 | $27.63 | 1,111 | — | — |
| 2019-02-21 | $27.09 | $27.09 | 56 | — | — |
| 2019-02-20 | $27.45 | $27.45 | 2,500 | — | — |
| 2019-02-19 | $26.82 | $26.82 | 222 | — | — |
| 2019-02-15 | $26.55 | $26.55 | 56 | — | — |
| 2019-02-14 | $26.64 | $26.64 | 78 | — | — |
| 2019-02-13 | $27.00 | $27.00 | 422 | — | — |
| 2019-02-12 | $27.00 | $27.00 | 2,544 | — | — |
| 2019-02-11 | $27.09 | $27.09 | 89 | — | — |
| 2019-02-08 | $26.91 | $26.91 | 556 | — | — |
| 2019-02-07 | $27.00 | $27.00 | 922 | — | — |
| 2019-02-06 | $26.64 | $26.64 | 1,489 | — | — |
| 2019-02-05 | $27.00 | $27.00 | 1,444 | — | — |
| 2019-02-04 | $26.55 | $26.55 | 2,411 | — | — |
| 2019-02-01 | $27.18 | $27.18 | 2,089 | — | — |
| 2019-01-31 | $27.18 | $27.18 | 4,011 | — | — |
| 2019-01-30 | $28.17 | $28.17 | 6,344 | — | — |
| 2019-01-29 | $28.17 | $28.17 | 9,389 | — | — |
| 2019-01-28 | $28.35 | $28.35 | 32,411 | — | — |
| 2019-01-25 | $27.00 | $27.00 | 208,922 | — | — |
| 2019-01-24 | $20.34 | $20.34 | 11 | — | — |
| 2019-01-23 | $20.34 | $20.34 | 0 | — | — |
| 2019-01-22 | $20.34 | $20.34 | 11 | — | — |
| 2019-01-18 | $20.34 | $20.34 | 11 | — | — |
| 2019-01-17 | $20.34 | $20.34 | 0 | — | — |
| 2019-01-16 | $20.34 | $20.34 | 11 | — | — |
| 2019-01-15 | $20.34 | $20.34 | 11 | — | — |
| 2019-01-14 | $20.34 | $20.34 | 11 | — | — |
| 2019-01-11 | $20.34 | $20.34 | 11 | — | — |
| 2019-01-10 | $20.34 | $20.34 | 0 | — | — |
| 2019-01-09 | $20.34 | $20.34 | 44 | — | — |
| 2019-01-08 | $22.23 | $22.23 | 56 | — | — |
| 2019-01-07 | $22.23 | $22.23 | 56 | — | — |
| 2019-01-04 | $19.89 | $19.89 | 689 | — | — |
| 2019-01-03 | $19.89 | $19.89 | 167 | — | — |
| 2019-01-02 | $20.52 | $20.52 | 633 | — | — |