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
- 1999-09-30 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 | $25.78 | $25.78 | 85,400 | — | — |
| 2019-12-30 | $25.93 | $25.93 | 188,700 | — | — |
| 2019-12-27 | $25.76 | $25.76 | 122,200 | — | — |
| 2019-12-26 | $25.73 | $25.73 | 240,400 | — | — |
| 2019-12-24 | $25.05 | $25.05 | 159,500 | — | — |
| 2019-12-23 | $25.03 | $25.03 | 131,400 | — | — |
| 2019-12-20 | $25.16 | $25.16 | 337,900 | — | — |
| 2019-12-19 | $24.69 | $24.69 | 87,100 | — | — |
| 2019-12-18 | $24.37 | $24.37 | 164,200 | — | — |
| 2019-12-17 | $24.26 | $24.26 | 156,700 | — | — |
| 2019-12-16 | $24.19 | $24.19 | 129,600 | — | — |
| 2019-12-13 | $24.22 | $24.22 | 122,700 | — | — |
| 2019-12-12 | $24.14 | $24.14 | 124,900 | — | — |
| 2019-12-11 | $23.72 | $23.72 | 96,800 | — | — |
| 2019-12-10 | $23.85 | $23.85 | 123,000 | — | — |
| 2019-12-09 | $23.93 | $23.93 | 132,600 | — | — |
| 2019-12-06 | $24.00 | $24.00 | 145,200 | — | — |
| 2019-12-05 | $24.20 | $24.20 | 137,800 | — | — |
| 2019-12-04 | $24.12 | $24.12 | 123,400 | — | — |
| 2019-12-03 | $24.10 | $24.10 | 145,300 | — | — |
| 2019-12-02 | $23.87 | $23.87 | 99,200 | — | — |
| 2019-11-29 | $24.09 | $24.09 | 107,700 | — | — |
| 2019-11-27 | $23.99 | $23.99 | 94,200 | — | — |
| 2019-11-26 | $24.00 | $24.00 | 159,800 | — | — |
| 2019-11-25 | $23.75 | $23.75 | 136,200 | — | — |
| 2019-11-22 | $23.66 | $23.66 | 85,000 | — | — |
| 2019-11-21 | $23.37 | $23.37 | 102,700 | — | — |
| 2019-11-20 | $23.66 | $23.66 | 124,600 | — | — |
| 2019-11-19 | $23.75 | $23.75 | 179,300 | — | — |
| 2019-11-18 | $23.28 | $23.28 | 120,100 | — | — |
| 2019-11-15 | $23.18 | $23.18 | 112,800 | — | — |
| 2019-11-14 | $23.11 | $23.11 | 100,100 | — | — |
| 2019-11-13 | $23.33 | $23.33 | 110,400 | — | — |
| 2019-11-12 | $23.35 | $23.35 | 180,300 | — | — |
| 2019-11-11 | $23.32 | $23.32 | 116,500 | — | — |
| 2019-11-08 | $23.37 | $23.37 | 156,500 | — | — |
| 2019-11-07 | $23.53 | $23.53 | 152,800 | — | — |
| 2019-11-06 | $23.85 | $23.85 | 203,000 | — | — |
| 2019-11-05 | $22.62 | $22.62 | 91,900 | — | — |
| 2019-11-04 | $22.70 | $22.70 | 78,500 | — | — |
| 2019-11-01 | $22.73 | $22.73 | 105,400 | — | — |
| 2019-10-31 | $22.56 | $22.56 | 194,800 | — | — |
| 2019-10-30 | $22.20 | $22.20 | 169,700 | — | — |
| 2019-10-29 | $22.38 | $22.38 | 113,400 | — | — |
| 2019-10-28 | $22.23 | $22.23 | 150,300 | — | — |
| 2019-10-25 | $22.36 | $22.36 | 61,400 | — | — |
| 2019-10-24 | $22.51 | $22.51 | 122,100 | — | — |
| 2019-10-23 | $22.68 | $22.68 | 99,900 | — | — |
| 2019-10-22 | $22.77 | $22.77 | 51,200 | — | — |
| 2019-10-21 | $23.20 | $23.20 | 77,700 | — | — |
| 2019-10-18 | $23.22 | $23.22 | 160,400 | — | — |
| 2019-10-17 | $23.33 | $23.33 | 141,600 | — | — |
| 2019-10-16 | $23.19 | $23.19 | 93,700 | — | — |
| 2019-10-15 | $22.90 | $22.90 | 163,300 | — | — |
| 2019-10-14 | $23.38 | $23.38 | 105,000 | — | — |
| 2019-10-11 | $23.36 | $23.36 | 162,900 | — | — |
| 2019-10-10 | $23.23 | $23.23 | 164,500 | — | — |
| 2019-10-09 | $23.49 | $23.49 | 71,200 | — | — |
| 2019-10-08 | $23.34 | $23.34 | 78,700 | — | — |
| 2019-10-07 | $23.68 | $23.68 | 91,100 | — | — |
| 2019-10-04 | $23.65 | $23.65 | 95,400 | — | — |
| 2019-10-03 | $23.74 | $23.74 | 315,100 | — | — |
| 2019-10-02 | $23.37 | $23.37 | 163,900 | — | — |
| 2019-10-01 | $23.70 | $23.70 | 62,800 | — | — |
| 2019-09-30 | $24.26 | $24.26 | 88,100 | — | — |
| 2019-09-27 | $24.36 | $24.36 | 57,600 | — | — |
| 2019-09-26 | $24.58 | $24.58 | 126,300 | — | — |
| 2019-09-25 | $24.70 | $24.70 | 97,300 | — | — |
| 2019-09-24 | $24.47 | $24.47 | 93,800 | — | — |
| 2019-09-23 | $24.90 | $24.90 | 82,300 | — | — |
| 2019-09-20 | $25.02 | $25.02 | 214,500 | — | — |
| 2019-09-19 | $25.20 | $25.20 | 181,400 | — | — |
| 2019-09-18 | $25.12 | $25.12 | 153,100 | — | — |
| 2019-09-17 | $25.23 | $25.23 | 98,700 | — | — |
| 2019-09-16 | $25.16 | $25.16 | 405,400 | — | — |
| 2019-09-13 | $24.57 | $24.57 | 64,800 | — | — |
| 2019-09-12 | $24.69 | $24.69 | 144,000 | — | — |
| 2019-09-11 | $24.50 | $24.50 | 193,400 | — | — |
| 2019-09-10 | $24.33 | $24.33 | 105,100 | — | — |
| 2019-09-09 | $24.47 | $24.47 | 112,000 | — | — |
| 2019-09-06 | $24.53 | $24.53 | 74,000 | — | — |
| 2019-09-05 | $24.55 | $24.55 | 69,500 | — | — |
| 2019-09-04 | $24.38 | $24.38 | 123,100 | — | — |
| 2019-09-03 | $24.40 | $24.40 | 97,100 | — | — |
| 2019-08-30 | $24.45 | $24.45 | 85,500 | — | — |
| 2019-08-29 | $24.66 | $24.66 | 76,500 | — | — |
| 2019-08-28 | $24.32 | $24.32 | 101,900 | — | — |
| 2019-08-27 | $24.48 | $24.48 | 123,800 | — | — |
| 2019-08-26 | $24.95 | $24.95 | 100,400 | — | — |
| 2019-08-23 | $25.02 | $25.02 | 70,800 | — | — |
| 2019-08-22 | $25.49 | $25.49 | 94,500 | — | — |
| 2019-08-21 | $25.56 | $25.56 | 60,500 | — | — |
| 2019-08-20 | $25.46 | $25.46 | 77,600 | — | — |
| 2019-08-19 | $25.57 | $25.57 | 50,400 | — | — |
| 2019-08-16 | $25.39 | $25.39 | 68,600 | — | — |
| 2019-08-15 | $25.38 | $25.38 | 145,900 | — | — |
| 2019-08-14 | $25.53 | $25.53 | 112,500 | — | — |
| 2019-08-13 | $25.90 | $25.90 | 157,700 | — | — |
| 2019-08-12 | $25.75 | $25.75 | 123,600 | — | — |
| 2019-08-09 | $25.90 | $25.90 | 173,800 | — | — |
| 2019-08-08 | $26.04 | $26.04 | 352,000 | — | — |
| 2019-08-07 | $26.07 | $26.07 | 163,900 | — | — |
| 2019-08-06 | $26.06 | $26.06 | 253,600 | — | — |
| 2019-08-05 | $25.54 | $25.54 | 336,800 | — | — |
| 2019-08-02 | $26.00 | $26.00 | 305,800 | — | — |
| 2019-08-01 | $26.45 | $26.45 | 255,400 | — | — |
| 2019-07-31 | $26.38 | $26.38 | 455,300 | — | — |
| 2019-07-30 | $24.85 | $24.85 | 94,500 | — | — |
| 2019-07-29 | $25.21 | $25.21 | 62,700 | — | — |
| 2019-07-26 | $25.25 | $25.25 | 135,300 | — | — |
| 2019-07-25 | $25.21 | $25.21 | 87,300 | — | — |
| 2019-07-24 | $25.01 | $25.01 | 147,600 | — | — |
| 2019-07-23 | $25.09 | $25.09 | 139,900 | — | — |
| 2019-07-22 | $24.74 | $24.74 | 75,200 | — | — |
| 2019-07-19 | $24.68 | $24.68 | 267,200 | — | — |
| 2019-07-18 | $24.35 | $24.35 | 94,600 | — | — |
| 2019-07-17 | $24.48 | $24.48 | 87,500 | — | — |
| 2019-07-16 | $24.52 | $24.52 | 78,200 | — | — |
| 2019-07-15 | $24.67 | $24.67 | 126,600 | — | — |
| 2019-07-12 | $24.58 | $24.58 | 79,500 | — | — |
| 2019-07-11 | $24.55 | $24.55 | 67,900 | — | — |
| 2019-07-10 | $24.48 | $24.48 | 76,900 | — | — |
| 2019-07-09 | $24.40 | $24.40 | 81,400 | — | — |
| 2019-07-08 | $24.23 | $24.23 | 93,700 | — | — |
| 2019-07-05 | $24.59 | $24.59 | 53,000 | — | — |
| 2019-07-03 | $24.70 | $24.70 | 57,600 | — | — |
| 2019-07-02 | $24.72 | $24.72 | 56,700 | — | — |
| 2019-07-01 | $24.72 | $24.72 | 64,400 | — | — |
| 2019-06-28 | $24.73 | $24.73 | 75,300 | — | — |
| 2019-06-27 | $24.52 | $24.52 | 65,600 | — | — |
| 2019-06-26 | $24.34 | $24.34 | 157,800 | — | — |
| 2019-06-25 | $24.54 | $24.54 | 134,100 | — | — |
| 2019-06-24 | $24.67 | $24.67 | 194,700 | — | — |
| 2019-06-21 | $24.75 | $24.75 | 333,600 | — | — |
| 2019-06-20 | $24.95 | $24.95 | 178,200 | — | — |
| 2019-06-19 | $24.92 | $24.92 | 126,700 | — | — |
| 2019-06-18 | $24.54 | $24.54 | 110,200 | — | — |
| 2019-06-17 | $24.52 | $24.52 | 142,800 | — | — |
| 2019-06-14 | $24.47 | $24.47 | 106,200 | — | — |
| 2019-06-13 | $24.60 | $24.60 | 155,500 | — | — |
| 2019-06-12 | $25.00 | $25.00 | 252,900 | — | — |
| 2019-06-11 | $24.79 | $24.79 | 193,500 | — | — |
| 2019-06-10 | $24.40 | $24.40 | 131,700 | — | — |
| 2019-06-07 | $24.10 | $24.10 | 90,900 | — | — |
| 2019-06-06 | $23.91 | $23.91 | 108,900 | — | — |
| 2019-06-05 | $24.27 | $24.27 | 252,200 | — | — |
| 2019-06-04 | $23.58 | $23.58 | 109,900 | — | — |
| 2019-06-03 | $22.97 | $22.97 | 117,500 | — | — |
| 2019-05-31 | $23.32 | $23.32 | 290,400 | — | — |
| 2019-05-30 | $23.19 | $23.19 | 256,000 | — | — |
| 2019-05-29 | $23.32 | $23.32 | 146,600 | — | — |
| 2019-05-28 | $23.95 | $23.95 | 349,000 | — | — |
| 2019-05-24 | $23.74 | $23.74 | 117,100 | — | — |
| 2019-05-23 | $23.91 | $23.91 | 205,500 | — | — |
| 2019-05-22 | $24.29 | $24.29 | 148,100 | — | — |
| 2019-05-21 | $24.22 | $24.22 | 231,900 | — | — |
| 2019-05-20 | $24.09 | $24.09 | 144,100 | — | — |
| 2019-05-17 | $24.33 | $24.33 | 153,600 | — | — |
| 2019-05-16 | $24.40 | $24.40 | 296,200 | — | — |
| 2019-05-15 | $24.19 | $24.19 | 134,600 | — | — |
| 2019-05-14 | $24.22 | $24.22 | 386,000 | — | — |
| 2019-05-13 | $24.00 | $24.00 | 251,800 | — | — |
| 2019-05-10 | $25.00 | $25.00 | 164,600 | — | — |
| 2019-05-09 | $24.80 | $24.80 | 134,400 | — | — |
| 2019-05-08 | $24.88 | $24.88 | 266,400 | — | — |
| 2019-05-07 | $24.80 | $24.80 | 347,700 | — | — |
| 2019-05-06 | $24.75 | $24.75 | 197,200 | — | — |
| 2019-05-03 | $24.90 | $24.90 | 149,300 | — | — |
| 2019-05-02 | $24.73 | $24.73 | 342,400 | — | — |
| 2019-05-01 | $24.95 | $24.95 | 697,500 | — | — |
| 2019-04-30 | $26.09 | $26.09 | 191,300 | — | — |
| 2019-04-29 | $26.19 | $26.19 | 161,600 | — | — |
| 2019-04-26 | $26.56 | $26.56 | 91,800 | — | — |
| 2019-04-25 | $26.75 | $26.75 | 148,300 | — | — |
| 2019-04-24 | $26.67 | $26.67 | 128,900 | — | — |
| 2019-04-23 | $26.56 | $26.56 | 137,600 | — | — |
| 2019-04-22 | $26.31 | $26.31 | 64,500 | — | — |
| 2019-04-18 | $26.10 | $26.10 | 132,900 | — | — |
| 2019-04-17 | $26.21 | $26.21 | 107,600 | — | — |
| 2019-04-16 | $26.25 | $26.25 | 89,900 | — | — |
| 2019-04-15 | $26.25 | $26.25 | 84,700 | — | — |
| 2019-04-12 | $26.24 | $26.24 | 56,400 | — | — |
| 2019-04-11 | $26.06 | $26.06 | 65,600 | — | — |
| 2019-04-10 | $26.08 | $26.08 | 114,700 | — | — |
| 2019-04-09 | $25.90 | $25.90 | 170,000 | — | — |
| 2019-04-08 | $25.79 | $25.79 | 159,600 | — | — |
| 2019-04-05 | $25.82 | $25.82 | 146,900 | — | — |
| 2019-04-04 | $25.82 | $25.82 | 204,300 | — | — |
| 2019-04-03 | $26.23 | $26.23 | 480,100 | — | — |
| 2019-04-02 | $26.35 | $26.35 | 914,700 | — | — |
| 2019-04-01 | $26.24 | $26.24 | 1,316,200 | — | — |
| 2019-03-29 | $26.13 | $26.13 | 97,000 | — | — |
| 2019-03-28 | $25.95 | $25.95 | 128,400 | — | — |
| 2019-03-27 | $25.82 | $25.82 | 116,400 | — | — |
| 2019-03-26 | $25.89 | $25.89 | 134,800 | — | — |
| 2019-03-25 | $25.74 | $25.74 | 100,000 | — | — |
| 2019-03-22 | $25.69 | $25.69 | 139,700 | — | — |
| 2019-03-21 | $26.18 | $26.18 | 114,500 | — | — |
| 2019-03-20 | $26.02 | $26.02 | 155,600 | — | — |
| 2019-03-19 | $25.94 | $25.94 | 182,800 | — | — |
| 2019-03-18 | $26.03 | $26.03 | 190,400 | — | — |
| 2019-03-15 | $26.12 | $26.12 | 628,400 | — | — |
| 2019-03-14 | $25.76 | $25.76 | 402,100 | — | — |
| 2019-03-13 | $25.11 | $25.11 | 162,000 | — | — |
| 2019-03-12 | $24.80 | $24.80 | 133,400 | — | — |
| 2019-03-11 | $24.74 | $24.74 | 119,000 | — | — |
| 2019-03-08 | $24.51 | $24.51 | 215,400 | — | — |
| 2019-03-07 | $24.76 | $24.76 | 163,500 | — | — |
| 2019-03-06 | $24.80 | $24.80 | 377,800 | — | — |
| 2019-03-05 | $25.10 | $25.10 | 141,100 | — | — |
| 2019-03-04 | $25.06 | $25.06 | 199,600 | — | — |
| 2019-03-01 | $25.17 | $25.17 | 255,500 | — | — |
| 2019-02-28 | $25.11 | $25.11 | 223,200 | — | — |
| 2019-02-27 | $25.19 | $25.19 | 139,300 | — | — |
| 2019-02-26 | $25.02 | $25.02 | 399,800 | — | — |
| 2019-02-25 | $25.19 | $25.19 | 314,300 | — | — |
| 2019-02-22 | $25.54 | $25.54 | 554,100 | — | — |
| 2019-02-21 | $24.53 | $24.53 | 272,300 | — | — |
| 2019-02-20 | $24.42 | $24.42 | 431,700 | — | — |
| 2019-02-19 | $24.25 | $24.25 | 148,300 | — | — |
| 2019-02-15 | $24.36 | $24.36 | 129,400 | — | — |
| 2019-02-14 | $24.39 | $24.39 | 221,000 | — | — |
| 2019-02-13 | $24.18 | $24.18 | 190,600 | — | — |
| 2019-02-12 | $24.39 | $24.39 | 257,200 | — | — |
| 2019-02-11 | $24.10 | $24.10 | 244,000 | — | — |
| 2019-02-08 | $24.23 | $24.23 | 254,100 | — | — |
| 2019-02-07 | $24.23 | $24.23 | 268,600 | — | — |
| 2019-02-06 | $24.25 | $24.25 | 617,900 | — | — |
| 2019-02-05 | $24.76 | $24.76 | 210,300 | — | — |
| 2019-02-04 | $24.60 | $24.60 | 115,800 | — | — |
| 2019-02-01 | $24.30 | $24.30 | 186,300 | — | — |
| 2019-01-31 | $24.21 | $24.21 | 118,700 | — | — |
| 2019-01-30 | $23.93 | $23.93 | 126,900 | — | — |
| 2019-01-29 | $23.63 | $23.63 | 96,500 | — | — |
| 2019-01-28 | $23.58 | $23.58 | 89,500 | — | — |
| 2019-01-25 | $23.77 | $23.77 | 148,600 | — | — |
| 2019-01-24 | $23.38 | $23.38 | 117,000 | — | — |
| 2019-01-23 | $23.00 | $23.00 | 101,600 | — | — |
| 2019-01-22 | $23.01 | $23.01 | 117,600 | — | — |
| 2019-01-18 | $22.95 | $22.95 | 166,100 | — | — |
| 2019-01-17 | $22.73 | $22.73 | 84,200 | — | — |
| 2019-01-16 | $22.82 | $22.82 | 63,800 | — | — |
| 2019-01-15 | $23.12 | $23.12 | 127,300 | — | — |
| 2019-01-14 | $22.73 | $22.73 | 113,500 | — | — |
| 2019-01-11 | $22.91 | $22.91 | 106,600 | — | — |
| 2019-01-10 | $23.00 | $23.00 | 110,900 | — | — |
| 2019-01-09 | $23.13 | $23.13 | 162,300 | — | — |
| 2019-01-08 | $23.19 | $23.19 | 251,600 | — | — |
| 2019-01-07 | $22.93 | $22.93 | 216,000 | — | — |
| 2019-01-04 | $22.77 | $22.77 | 332,200 | — | — |
| 2019-01-03 | $22.01 | $22.01 | 275,500 | — | — |
| 2019-01-02 | $22.53 | $22.53 | 204,300 | — | — |