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
- 2017-11-17 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 | $25.66 | $25.66 | 1,263,300 | — | — |
| 2019-12-30 | $25.60 | $25.60 | 1,353,600 | — | — |
| 2019-12-27 | $25.42 | $25.42 | 1,214,000 | — | — |
| 2019-12-26 | $25.56 | $25.56 | 2,155,100 | — | — |
| 2019-12-24 | $26.27 | $26.27 | 531,100 | — | — |
| 2019-12-23 | $26.45 | $26.45 | 1,260,500 | — | — |
| 2019-12-20 | $26.48 | $26.48 | 1,554,700 | — | — |
| 2019-12-19 | $26.61 | $26.61 | 2,106,100 | — | — |
| 2019-12-18 | $25.72 | $25.72 | 2,197,400 | — | — |
| 2019-12-17 | $25.63 | $25.63 | 2,047,600 | — | — |
| 2019-12-16 | $25.69 | $25.69 | 2,710,300 | — | — |
| 2019-12-13 | $25.87 | $25.87 | 2,843,200 | — | — |
| 2019-12-12 | $27.13 | $27.13 | 3,723,800 | — | — |
| 2019-12-11 | $27.55 | $27.55 | 6,697,900 | — | — |
| 2019-12-10 | $26.23 | $26.23 | 13,361,400 | — | — |
| 2019-12-09 | $25.02 | $25.02 | 6,817,100 | — | — |
| 2019-12-06 | $24.09 | $24.09 | 2,227,800 | — | — |
| 2019-12-05 | $23.23 | $23.23 | 1,126,000 | — | — |
| 2019-12-04 | $23.36 | $23.36 | 1,145,600 | — | — |
| 2019-12-03 | $24.15 | $24.15 | 1,138,200 | — | — |
| 2019-12-02 | $23.75 | $23.75 | 897,900 | — | — |
| 2019-11-29 | $23.58 | $23.58 | 475,200 | — | — |
| 2019-11-27 | $23.97 | $23.97 | 908,300 | — | — |
| 2019-11-26 | $23.88 | $23.88 | 1,709,700 | — | — |
| 2019-11-25 | $22.81 | $22.81 | 1,463,400 | — | — |
| 2019-11-22 | $22.58 | $22.58 | 1,262,500 | — | — |
| 2019-11-21 | $21.18 | $21.18 | 944,500 | — | — |
| 2019-11-20 | $21.02 | $21.02 | 2,027,300 | — | — |
| 2019-11-19 | $22.64 | $22.64 | 806,800 | — | — |
| 2019-11-18 | $22.30 | $22.30 | 998,800 | — | — |
| 2019-11-15 | $22.22 | $22.22 | 1,105,300 | — | — |
| 2019-11-14 | $22.67 | $22.67 | 1,414,600 | — | — |
| 2019-11-13 | $22.03 | $22.03 | 1,586,200 | — | — |
| 2019-11-12 | $21.35 | $21.35 | 1,954,700 | — | — |
| 2019-11-11 | $20.90 | $20.90 | 2,751,100 | — | — |
| 2019-11-08 | $21.85 | $21.85 | 1,854,500 | — | — |
| 2019-11-07 | $23.17 | $23.17 | 1,372,800 | — | — |
| 2019-11-06 | $22.75 | $22.75 | 813,400 | — | — |
| 2019-11-05 | $23.14 | $23.14 | 1,024,100 | — | — |
| 2019-11-04 | $23.21 | $23.21 | 1,445,300 | — | — |
| 2019-11-01 | $23.50 | $23.50 | 1,189,100 | — | — |
| 2019-10-31 | $22.86 | $22.86 | 1,563,800 | — | — |
| 2019-10-30 | $23.72 | $23.72 | 941,200 | — | — |
| 2019-10-29 | $23.48 | $23.48 | 1,128,600 | — | — |
| 2019-10-28 | $23.77 | $23.77 | 2,464,700 | — | — |
| 2019-10-25 | $23.81 | $23.81 | 2,291,500 | — | — |
| 2019-10-24 | $22.96 | $22.96 | 1,545,100 | — | — |
| 2019-10-23 | $23.03 | $23.03 | 1,441,900 | — | — |
| 2019-10-22 | $23.33 | $23.33 | 1,265,500 | — | — |
| 2019-10-21 | $22.99 | $22.99 | 1,665,600 | — | — |
| 2019-10-18 | $23.22 | $23.22 | 3,389,400 | — | — |
| 2019-10-17 | $23.41 | $23.41 | 3,563,200 | — | — |
| 2019-10-16 | $21.82 | $21.82 | 4,699,100 | — | — |
| 2019-10-15 | $20.85 | $20.85 | 2,306,200 | — | — |
| 2019-10-14 | $21.17 | $21.17 | 2,152,600 | — | — |
| 2019-10-11 | $21.79 | $21.79 | 3,459,900 | — | — |
| 2019-10-10 | $20.78 | $20.78 | 2,156,800 | — | — |
| 2019-10-09 | $20.86 | $20.86 | 2,342,900 | — | — |
| 2019-10-08 | $20.34 | $20.34 | 2,966,900 | — | — |
| 2019-10-07 | $20.14 | $20.14 | 4,414,200 | — | — |
| 2019-10-04 | $19.61 | $19.61 | 6,555,100 | — | — |
| 2019-10-03 | $18.66 | $18.66 | 3,517,900 | — | — |
| 2019-10-02 | $17.89 | $17.89 | 12,960,300 | — | — |
| 2019-10-01 | $20.06 | $20.06 | 10,120,500 | — | — |
| 2019-09-30 | $19.25 | $19.25 | 4,183,500 | — | — |
| 2019-09-27 | $18.34 | $18.34 | 2,138,900 | — | — |
| 2019-09-26 | $18.67 | $18.67 | 1,889,500 | — | — |
| 2019-09-25 | $18.73 | $18.73 | 2,485,700 | — | — |
| 2019-09-24 | $18.20 | $18.20 | 4,941,600 | — | — |
| 2019-09-23 | $19.78 | $19.78 | 1,768,300 | — | — |
| 2019-09-20 | $19.64 | $19.64 | 2,539,800 | — | — |
| 2019-09-19 | $19.45 | $19.45 | 3,127,700 | — | — |
| 2019-09-18 | $20.39 | $20.39 | 2,532,300 | — | — |
| 2019-09-17 | $21.49 | $21.49 | 1,408,500 | — | — |
| 2019-09-16 | $21.59 | $21.59 | 1,741,200 | — | — |
| 2019-09-13 | $20.67 | $20.67 | 2,196,400 | — | — |
| 2019-09-12 | $21.01 | $21.01 | 2,618,100 | — | — |
| 2019-09-11 | $21.80 | $21.80 | 4,032,300 | — | — |
| 2019-09-10 | $21.18 | $21.18 | 4,236,400 | — | — |
| 2019-09-09 | $19.42 | $19.42 | 3,516,900 | — | — |
| 2019-09-06 | $18.15 | $18.15 | 2,413,200 | — | — |
| 2019-09-05 | $19.00 | $19.00 | 2,475,100 | — | — |
| 2019-09-04 | $18.57 | $18.57 | 2,060,400 | — | — |
| 2019-09-03 | $18.13 | $18.13 | 2,927,100 | — | — |
| 2019-08-30 | $19.06 | $19.06 | 1,688,000 | — | — |
| 2019-08-29 | $19.02 | $19.02 | 2,797,400 | — | — |
| 2019-08-28 | $19.27 | $19.27 | 2,008,800 | — | — |
| 2019-08-27 | $18.60 | $18.60 | 1,387,100 | — | — |
| 2019-08-26 | $19.09 | $19.09 | 1,398,600 | — | — |
| 2019-08-23 | $18.97 | $18.97 | 2,647,900 | — | — |
| 2019-08-22 | $19.47 | $19.47 | 2,977,400 | — | — |
| 2019-08-21 | $20.13 | $20.13 | 2,480,200 | — | — |
| 2019-08-20 | $20.56 | $20.56 | 2,309,000 | — | — |
| 2019-08-19 | $20.57 | $20.57 | 1,540,900 | — | — |
| 2019-08-16 | $20.68 | $20.68 | 1,892,500 | — | — |
| 2019-08-15 | $20.25 | $20.25 | 2,894,000 | — | — |
| 2019-08-14 | $20.79 | $20.79 | 3,628,700 | — | — |
| 2019-08-13 | $22.53 | $22.53 | 2,413,300 | — | — |
| 2019-08-12 | $22.01 | $22.01 | 1,422,800 | — | — |
| 2019-08-09 | $22.25 | $22.25 | 2,966,500 | — | — |
| 2019-08-08 | $23.53 | $23.53 | 1,651,000 | — | — |
| 2019-08-07 | $23.07 | $23.07 | 1,403,700 | — | — |
| 2019-08-06 | $23.41 | $23.41 | 2,385,400 | — | — |
| 2019-08-05 | $23.25 | $23.25 | 2,918,600 | — | — |
| 2019-08-02 | $24.83 | $24.83 | 2,338,500 | — | — |
| 2019-08-01 | $25.27 | $25.27 | 2,638,500 | — | — |
| 2019-07-31 | $26.08 | $26.08 | 2,671,100 | — | — |
| 2019-07-30 | $27.09 | $27.09 | 4,862,500 | — | — |
| 2019-07-29 | $27.63 | $27.63 | 2,289,600 | — | — |
| 2019-07-26 | $27.52 | $27.52 | 2,403,600 | — | — |
| 2019-07-25 | $27.07 | $27.07 | 1,473,400 | — | — |
| 2019-07-24 | $27.39 | $27.39 | 2,841,700 | — | — |
| 2019-07-23 | $26.63 | $26.63 | 3,128,000 | — | — |
| 2019-07-22 | $27.18 | $27.18 | 4,413,700 | — | — |
| 2019-07-19 | $26.90 | $26.90 | 1,636,600 | — | — |
| 2019-07-18 | $27.23 | $27.23 | 3,441,700 | — | — |
| 2019-07-17 | $28.64 | $28.64 | 1,822,000 | — | — |
| 2019-07-16 | $29.02 | $29.02 | 3,570,100 | — | — |
| 2019-07-15 | $28.57 | $28.57 | 4,509,300 | — | — |
| 2019-07-12 | $27.65 | $27.65 | 10,863,100 | — | — |
| 2019-07-11 | $28.12 | $28.12 | 2,653,100 | — | — |
| 2019-07-10 | $28.97 | $28.97 | 3,880,000 | — | — |
| 2019-07-09 | $29.35 | $29.35 | 2,476,400 | — | — |
| 2019-07-08 | $30.58 | $30.58 | 1,128,200 | — | — |
| 2019-07-05 | $31.01 | $31.01 | 968,900 | — | — |
| 2019-07-03 | $30.90 | $30.90 | 1,014,900 | — | — |
| 2019-07-02 | $31.40 | $31.40 | 3,271,500 | — | — |
| 2019-07-01 | $31.26 | $31.26 | 2,373,200 | — | — |
| 2019-06-28 | $31.99 | $31.99 | 8,599,800 | — | — |
| 2019-06-27 | $30.42 | $30.42 | 1,527,500 | — | — |
| 2019-06-26 | $30.51 | $30.51 | 3,009,400 | — | — |
| 2019-06-25 | $30.75 | $30.75 | 1,336,000 | — | — |
| 2019-06-24 | $31.31 | $31.31 | 1,675,700 | — | — |
| 2019-06-21 | $31.53 | $31.53 | 2,010,000 | — | — |
| 2019-06-20 | $31.38 | $31.38 | 3,001,300 | — | — |
| 2019-06-19 | $31.42 | $31.42 | 2,246,200 | — | — |
| 2019-06-18 | $31.00 | $31.00 | 2,728,200 | — | — |
| 2019-06-17 | $30.12 | $30.12 | 2,778,100 | — | — |
| 2019-06-14 | $29.93 | $29.93 | 2,935,900 | — | — |
| 2019-06-13 | $28.95 | $28.95 | 3,240,800 | — | — |
| 2019-06-12 | $29.26 | $29.26 | 4,964,500 | — | — |
| 2019-06-11 | $29.58 | $29.58 | 5,475,000 | — | — |
| 2019-06-10 | $28.11 | $28.11 | 3,564,900 | — | — |
| 2019-06-07 | $27.97 | $27.97 | 6,395,800 | — | — |
| 2019-06-06 | $27.04 | $27.04 | 21,763,100 | — | — |
| 2019-06-05 | $23.57 | $23.57 | 6,577,500 | — | — |
| 2019-06-04 | $24.12 | $24.12 | 1,526,100 | — | — |
| 2019-06-03 | $22.56 | $22.56 | 1,660,500 | — | — |
| 2019-05-31 | $23.16 | $23.16 | 1,643,900 | — | — |
| 2019-05-30 | $23.51 | $23.51 | 1,005,100 | — | — |
| 2019-05-29 | $24.10 | $24.10 | 1,293,500 | — | — |
| 2019-05-28 | $24.38 | $24.38 | 1,802,000 | — | — |
| 2019-05-24 | $23.94 | $23.94 | 1,803,900 | — | — |
| 2019-05-23 | $24.62 | $24.62 | 1,309,500 | — | — |
| 2019-05-22 | $24.08 | $24.08 | 1,571,500 | — | — |
| 2019-05-21 | $24.57 | $24.57 | 1,434,300 | — | — |
| 2019-05-20 | $23.34 | $23.34 | 2,759,400 | — | — |
| 2019-05-17 | $22.13 | $22.13 | 2,519,100 | — | — |
| 2019-05-16 | $23.29 | $23.29 | 2,835,900 | — | — |
| 2019-05-15 | $24.47 | $24.47 | 1,704,800 | — | — |
| 2019-05-14 | $25.75 | $25.75 | 1,004,900 | — | — |
| 2019-05-13 | $24.46 | $24.46 | 1,022,900 | — | — |
| 2019-05-10 | $25.31 | $25.31 | 1,379,500 | — | — |
| 2019-05-09 | $26.29 | $26.29 | 984,800 | — | — |
| 2019-05-08 | $26.67 | $26.67 | 762,300 | — | — |
| 2019-05-07 | $26.54 | $26.54 | 905,300 | — | — |
| 2019-05-06 | $27.37 | $27.37 | 1,294,500 | — | — |
| 2019-05-03 | $27.69 | $27.69 | 1,290,200 | — | — |
| 2019-05-02 | $27.14 | $27.14 | 892,500 | — | — |
| 2019-05-01 | $26.81 | $26.81 | 805,400 | — | — |
| 2019-04-30 | $26.65 | $26.65 | 796,500 | — | — |
| 2019-04-29 | $26.88 | $26.88 | 1,091,300 | — | — |
| 2019-04-26 | $26.85 | $26.85 | 1,401,500 | — | — |
| 2019-04-25 | $25.35 | $25.35 | 1,232,600 | — | — |
| 2019-04-24 | $25.81 | $25.81 | 1,084,100 | — | — |
| 2019-04-23 | $25.67 | $25.67 | 1,117,700 | — | — |
| 2019-04-22 | $24.86 | $24.86 | 1,449,500 | — | — |
| 2019-04-18 | $24.40 | $24.40 | 1,803,900 | — | — |
| 2019-04-17 | $25.18 | $25.18 | 1,735,800 | — | — |
| 2019-04-16 | $26.34 | $26.34 | 1,059,900 | — | — |
| 2019-04-15 | $26.33 | $26.33 | 1,966,800 | — | — |
| 2019-04-12 | $27.17 | $27.17 | 1,371,400 | — | — |
| 2019-04-11 | $26.54 | $26.54 | 1,038,500 | — | — |
| 2019-04-10 | $26.73 | $26.73 | 972,400 | — | — |
| 2019-04-09 | $26.30 | $26.30 | 1,459,100 | — | — |
| 2019-04-08 | $26.93 | $26.93 | 1,389,400 | — | — |
| 2019-04-05 | $27.47 | $27.47 | 1,632,200 | — | — |
| 2019-04-04 | $28.05 | $28.05 | 1,268,900 | — | — |
| 2019-04-03 | $28.70 | $28.70 | 2,090,900 | — | — |
| 2019-04-02 | $28.75 | $28.75 | 1,478,500 | — | — |
| 2019-04-01 | $28.09 | $28.09 | 1,072,800 | — | — |
| 2019-03-29 | $28.23 | $28.23 | 1,118,000 | — | — |
| 2019-03-28 | $27.88 | $27.88 | 967,000 | — | — |
| 2019-03-27 | $27.50 | $27.50 | 1,528,800 | — | — |
| 2019-03-26 | $27.58 | $27.58 | 2,126,400 | — | — |
| 2019-03-25 | $27.89 | $27.89 | 1,661,600 | — | — |
| 2019-03-22 | $27.46 | $27.46 | 2,156,500 | — | — |
| 2019-03-21 | $28.91 | $28.91 | 1,817,800 | — | — |
| 2019-03-20 | $29.30 | $29.30 | 2,301,500 | — | — |
| 2019-03-19 | $30.31 | $30.31 | 1,919,400 | — | — |
| 2019-03-18 | $31.04 | $31.04 | 3,302,300 | — | — |
| 2019-03-15 | $32.00 | $32.00 | 2,599,200 | — | — |
| 2019-03-14 | $31.63 | $31.63 | 3,755,100 | — | — |
| 2019-03-13 | $31.49 | $31.49 | 8,101,200 | — | — |
| 2019-03-12 | $33.78 | $33.78 | 31,277,000 | — | — |
| 2019-03-11 | $26.98 | $26.98 | 8,479,900 | — | — |
| 2019-03-08 | $25.70 | $25.70 | 4,008,600 | — | — |
| 2019-03-07 | $26.55 | $26.55 | 1,830,300 | — | — |
| 2019-03-06 | $28.36 | $28.36 | 721,000 | — | — |
| 2019-03-05 | $28.28 | $28.28 | 1,048,400 | — | — |
| 2019-03-04 | $27.32 | $27.32 | 2,418,900 | — | — |
| 2019-03-01 | $29.00 | $29.00 | 2,413,100 | — | — |
| 2019-02-28 | $27.82 | $27.82 | 1,028,600 | — | — |
| 2019-02-27 | $27.53 | $27.53 | 1,222,000 | — | — |
| 2019-02-26 | $26.99 | $26.99 | 1,053,600 | — | — |
| 2019-02-25 | $27.27 | $27.27 | 1,059,000 | — | — |
| 2019-02-22 | $26.67 | $26.67 | 1,261,400 | — | — |
| 2019-02-21 | $26.31 | $26.31 | 1,591,900 | — | — |
| 2019-02-20 | $26.96 | $26.96 | 1,208,800 | — | — |
| 2019-02-19 | $26.15 | $26.15 | 1,268,600 | — | — |
| 2019-02-15 | $25.20 | $25.20 | 1,570,900 | — | — |
| 2019-02-14 | $24.20 | $24.20 | 715,000 | — | — |
| 2019-02-13 | $23.70 | $23.70 | 1,036,400 | — | — |
| 2019-02-12 | $23.80 | $23.80 | 1,043,600 | — | — |
| 2019-02-11 | $22.68 | $22.68 | 653,500 | — | — |
| 2019-02-08 | $22.47 | $22.47 | 736,100 | — | — |
| 2019-02-07 | $21.79 | $21.79 | 728,000 | — | — |
| 2019-02-06 | $21.95 | $21.95 | 699,800 | — | — |
| 2019-02-05 | $22.29 | $22.29 | 951,500 | — | — |
| 2019-02-04 | $22.11 | $22.11 | 579,100 | — | — |
| 2019-02-01 | $22.38 | $22.38 | 814,700 | — | — |
| 2019-01-31 | $22.45 | $22.45 | 1,353,900 | — | — |
| 2019-01-30 | $23.23 | $23.23 | 914,900 | — | — |
| 2019-01-29 | $23.25 | $23.25 | 804,500 | — | — |
| 2019-01-28 | $23.27 | $23.27 | 1,119,300 | — | — |
| 2019-01-25 | $23.08 | $23.08 | 941,300 | — | — |
| 2019-01-24 | $22.18 | $22.18 | 612,100 | — | — |
| 2019-01-23 | $21.81 | $21.81 | 1,037,900 | — | — |
| 2019-01-22 | $21.36 | $21.36 | 1,448,300 | — | — |
| 2019-01-18 | $22.92 | $22.92 | 2,061,900 | — | — |
| 2019-01-17 | $21.36 | $21.36 | 901,600 | — | — |
| 2019-01-16 | $20.81 | $20.81 | 828,000 | — | — |
| 2019-01-15 | $20.65 | $20.65 | 1,674,000 | — | — |
| 2019-01-14 | $20.40 | $20.40 | 773,900 | — | — |
| 2019-01-11 | $20.59 | $20.59 | 1,058,000 | — | — |
| 2019-01-10 | $20.39 | $20.39 | 997,700 | — | — |
| 2019-01-09 | $20.16 | $20.16 | 903,900 | — | — |
| 2019-01-08 | $19.43 | $19.43 | 1,291,000 | — | — |
| 2019-01-07 | $19.59 | $19.59 | 2,171,600 | — | — |
| 2019-01-04 | $17.98 | $17.98 | 1,304,200 | — | — |
| 2019-01-03 | $17.10 | $17.10 | 1,350,600 | — | — |
| 2019-01-02 | $17.41 | $17.41 | 1,300,000 | — | — |