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
- 1997-02-14 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 | $31.08 | $38.24 | 347,100 | — | — |
| 2019-12-30 | $31.21 | $38.40 | 248,200 | — | — |
| 2019-12-27 | $31.08 | $38.24 | 198,800 | — | — |
| 2019-12-26 | $31.15 | $38.32 | 306,700 | — | — |
| 2019-12-24 | $30.86 | $37.97 | 126,000 | — | — |
| 2019-12-23 | $31.12 | $38.29 | 421,300 | — | — |
| 2019-12-20 | $30.87 | $37.98 | 1,602,400 | — | — |
| 2019-12-19 | $30.29 | $37.27 | 361,900 | — | — |
| 2019-12-18 | $30.48 | $37.50 | 378,400 | — | — |
| 2019-12-17 | $30.58 | $37.62 | 335,300 | — | — |
| 2019-12-16 | $30.49 | $37.51 | 363,600 | — | — |
| 2019-12-13 | $30.30 | $37.28 | 512,300 | — | — |
| 2019-12-12 | $30.66 | $37.72 | 332,000 | — | — |
| 2019-12-11 | $30.50 | $37.52 | 775,300 | — | — |
| 2019-12-10 | $30.46 | $37.47 | 366,800 | — | — |
| 2019-12-09 | $30.49 | $37.51 | 350,700 | — | — |
| 2019-12-06 | $30.63 | $37.68 | 424,600 | — | — |
| 2019-12-05 | $30.61 | $37.66 | 281,100 | — | — |
| 2019-12-04 | $30.35 | $37.34 | 303,400 | — | — |
| 2019-12-03 | $30.34 | $37.33 | 274,700 | — | — |
| 2019-12-02 | $30.45 | $37.46 | 357,900 | — | — |
| 2019-11-29 | $30.81 | $37.90 | 151,400 | — | — |
| 2019-11-27 | $30.99 | $37.99 | 211,100 | — | — |
| 2019-11-26 | $31.04 | $38.05 | 305,600 | — | — |
| 2019-11-25 | $30.66 | $37.59 | 359,600 | — | — |
| 2019-11-22 | $30.65 | $37.57 | 233,300 | — | — |
| 2019-11-21 | $30.85 | $37.82 | 580,000 | — | — |
| 2019-11-20 | $30.82 | $37.78 | 398,600 | — | — |
| 2019-11-19 | $31.05 | $38.06 | 331,900 | — | — |
| 2019-11-18 | $30.95 | $37.94 | 275,800 | — | — |
| 2019-11-15 | $30.96 | $37.95 | 549,800 | — | — |
| 2019-11-14 | $30.99 | $37.99 | 344,500 | — | — |
| 2019-11-13 | $31.01 | $38.02 | 442,800 | — | — |
| 2019-11-12 | $31.04 | $38.05 | 339,300 | — | — |
| 2019-11-11 | $31.02 | $38.03 | 286,900 | — | — |
| 2019-11-08 | $30.99 | $37.99 | 417,900 | — | — |
| 2019-11-07 | $30.90 | $37.88 | 410,800 | — | — |
| 2019-11-06 | $30.85 | $37.82 | 799,200 | — | — |
| 2019-11-05 | $30.36 | $37.22 | 568,100 | — | — |
| 2019-11-04 | $30.50 | $37.39 | 656,800 | — | — |
| 2019-11-01 | $30.83 | $37.79 | 251,100 | — | — |
| 2019-10-31 | $30.77 | $37.72 | 428,500 | — | — |
| 2019-10-30 | $31.26 | $38.32 | 297,900 | — | — |
| 2019-10-29 | $31.29 | $38.36 | 323,600 | — | — |
| 2019-10-28 | $31.07 | $38.09 | 385,100 | — | — |
| 2019-10-25 | $30.87 | $37.84 | 330,200 | — | — |
| 2019-10-24 | $30.49 | $37.38 | 479,100 | — | — |
| 2019-10-23 | $31.05 | $38.06 | 561,400 | — | — |
| 2019-10-22 | $31.04 | $38.05 | 518,000 | — | — |
| 2019-10-21 | $31.02 | $38.03 | 522,500 | — | — |
| 2019-10-18 | $30.91 | $37.89 | 333,300 | — | — |
| 2019-10-17 | $30.30 | $37.15 | 459,200 | — | — |
| 2019-10-16 | $29.98 | $36.75 | 512,000 | — | — |
| 2019-10-15 | $29.76 | $36.48 | 360,100 | — | — |
| 2019-10-14 | $29.99 | $36.77 | 235,800 | — | — |
| 2019-10-11 | $30.01 | $36.79 | 362,400 | — | — |
| 2019-10-10 | $29.61 | $36.30 | 331,700 | — | — |
| 2019-10-09 | $29.58 | $36.26 | 367,200 | — | — |
| 2019-10-08 | $29.21 | $35.81 | 394,600 | — | — |
| 2019-10-07 | $29.56 | $36.24 | 353,100 | — | — |
| 2019-10-04 | $29.47 | $36.13 | 191,000 | — | — |
| 2019-10-03 | $29.17 | $35.76 | 340,700 | — | — |
| 2019-10-02 | $28.99 | $35.54 | 304,500 | — | — |
| 2019-10-01 | $29.70 | $36.41 | 264,500 | — | — |
| 2019-09-30 | $30.04 | $36.83 | 271,700 | — | — |
| 2019-09-27 | $29.66 | $36.36 | 272,900 | — | — |
| 2019-09-26 | $29.81 | $36.54 | 304,100 | — | — |
| 2019-09-25 | $29.81 | $36.54 | 294,600 | — | — |
| 2019-09-24 | $29.77 | $36.50 | 686,600 | — | — |
| 2019-09-23 | $29.74 | $36.46 | 386,500 | — | — |
| 2019-09-20 | $29.56 | $36.24 | 671,400 | — | — |
| 2019-09-19 | $29.68 | $36.39 | 238,900 | — | — |
| 2019-09-18 | $29.67 | $36.37 | 240,900 | — | — |
| 2019-09-17 | $29.71 | $36.42 | 254,800 | — | — |
| 2019-09-16 | $29.56 | $36.24 | 331,900 | — | — |
| 2019-09-13 | $30.01 | $36.79 | 283,100 | — | — |
| 2019-09-12 | $30.19 | $37.01 | 165,200 | — | — |
| 2019-09-11 | $30.17 | $36.99 | 217,400 | — | — |
| 2019-09-10 | $29.93 | $36.69 | 357,100 | — | — |
| 2019-09-09 | $29.68 | $36.39 | 370,500 | — | — |
| 2019-09-06 | $29.76 | $36.48 | 245,900 | — | — |
| 2019-09-05 | $29.76 | $36.48 | 227,000 | — | — |
| 2019-09-04 | $29.73 | $36.45 | 335,900 | — | — |
| 2019-09-03 | $29.39 | $36.03 | 364,700 | — | — |
| 2019-08-30 | $29.76 | $36.48 | 357,600 | — | — |
| 2019-08-29 | $29.88 | $36.50 | 314,300 | — | — |
| 2019-08-28 | $29.38 | $35.88 | 396,500 | — | — |
| 2019-08-27 | $28.97 | $35.38 | 308,900 | — | — |
| 2019-08-26 | $29.57 | $36.12 | 172,300 | — | — |
| 2019-08-23 | $29.51 | $36.04 | 346,300 | — | — |
| 2019-08-22 | $29.96 | $36.59 | 179,400 | — | — |
| 2019-08-21 | $30.03 | $36.68 | 223,600 | — | — |
| 2019-08-20 | $29.89 | $36.51 | 243,800 | — | — |
| 2019-08-19 | $30.25 | $36.95 | 279,500 | — | — |
| 2019-08-16 | $30.31 | $37.02 | 328,500 | — | — |
| 2019-08-15 | $29.92 | $36.54 | 422,800 | — | — |
| 2019-08-14 | $29.52 | $36.06 | 381,600 | — | — |
| 2019-08-13 | $30.85 | $37.68 | 386,500 | — | — |
| 2019-08-12 | $30.29 | $37.00 | 392,400 | — | — |
| 2019-08-09 | $30.73 | $37.53 | 869,500 | — | — |
| 2019-08-08 | $31.21 | $38.12 | 642,700 | — | — |
| 2019-08-07 | $30.41 | $37.14 | 743,800 | — | — |
| 2019-08-06 | $29.79 | $36.39 | 407,500 | — | — |
| 2019-08-05 | $29.36 | $35.86 | 667,200 | — | — |
| 2019-08-02 | $29.85 | $36.46 | 328,600 | — | — |
| 2019-08-01 | $30.20 | $36.89 | 658,600 | — | — |
| 2019-07-31 | $30.06 | $36.72 | 694,800 | — | — |
| 2019-07-30 | $30.70 | $37.50 | 391,800 | — | — |
| 2019-07-29 | $30.75 | $37.56 | 337,800 | — | — |
| 2019-07-26 | $30.75 | $37.56 | 425,400 | — | — |
| 2019-07-25 | $30.29 | $37.00 | 638,700 | — | — |
| 2019-07-24 | $30.44 | $37.18 | 572,800 | — | — |
| 2019-07-23 | $30.19 | $36.87 | 1,127,100 | — | — |
| 2019-07-22 | $30.08 | $36.74 | 561,500 | — | — |
| 2019-07-19 | $30.15 | $36.83 | 521,700 | — | — |
| 2019-07-18 | $30.31 | $37.02 | 440,700 | — | — |
| 2019-07-17 | $30.35 | $37.07 | 401,300 | — | — |
| 2019-07-16 | $30.39 | $37.12 | 405,600 | — | — |
| 2019-07-15 | $30.22 | $36.91 | 306,200 | — | — |
| 2019-07-12 | $30.59 | $37.36 | 255,900 | — | — |
| 2019-07-11 | $30.72 | $37.52 | 466,400 | — | — |
| 2019-07-10 | $30.68 | $37.47 | 374,400 | — | — |
| 2019-07-09 | $30.98 | $37.84 | 424,800 | — | — |
| 2019-07-08 | $31.12 | $38.01 | 424,700 | — | — |
| 2019-07-05 | $31.53 | $38.51 | 386,500 | — | — |
| 2019-07-03 | $31.61 | $38.61 | 691,800 | — | — |
| 2019-07-02 | $30.98 | $37.84 | 555,300 | — | — |
| 2019-07-01 | $31.01 | $37.88 | 527,800 | — | — |
| 2019-06-28 | $30.60 | $37.37 | 1,647,600 | — | — |
| 2019-06-27 | $29.83 | $36.43 | 345,600 | — | — |
| 2019-06-26 | $29.65 | $36.21 | 441,900 | — | — |
| 2019-06-25 | $29.72 | $36.30 | 370,600 | — | — |
| 2019-06-24 | $29.40 | $35.91 | 285,000 | — | — |
| 2019-06-21 | $29.72 | $36.30 | 684,000 | — | — |
| 2019-06-20 | $29.77 | $36.36 | 364,700 | — | — |
| 2019-06-19 | $29.79 | $36.39 | 638,300 | — | — |
| 2019-06-18 | $29.67 | $36.24 | 353,100 | — | — |
| 2019-06-17 | $29.22 | $35.69 | 426,500 | — | — |
| 2019-06-14 | $29.37 | $35.87 | 657,300 | — | — |
| 2019-06-13 | $29.50 | $36.03 | 1,826,500 | — | — |
| 2019-06-12 | $30.16 | $36.84 | 402,100 | — | — |
| 2019-06-11 | $30.02 | $36.67 | 516,200 | — | — |
| 2019-06-10 | $29.96 | $36.59 | 672,900 | — | — |
| 2019-06-07 | $30.00 | $36.64 | 1,197,100 | — | — |
| 2019-06-06 | $30.00 | $36.64 | 921,900 | — | — |
| 2019-06-05 | $29.50 | $36.03 | 481,500 | — | — |
| 2019-06-04 | $29.50 | $36.03 | 430,600 | — | — |
| 2019-06-03 | $29.11 | $35.55 | 440,600 | — | — |
| 2019-05-31 | $28.99 | $35.41 | 581,100 | — | — |
| 2019-05-30 | $29.12 | $35.43 | 436,200 | — | — |
| 2019-05-29 | $29.31 | $35.66 | 324,800 | — | — |
| 2019-05-28 | $29.62 | $36.04 | 312,100 | — | — |
| 2019-05-24 | $29.89 | $36.37 | 181,600 | — | — |
| 2019-05-23 | $29.87 | $36.35 | 313,300 | — | — |
| 2019-05-22 | $29.91 | $36.39 | 283,300 | — | — |
| 2019-05-21 | $30.13 | $36.66 | 471,900 | — | — |
| 2019-05-20 | $29.98 | $36.48 | 432,700 | — | — |
| 2019-05-17 | $30.15 | $36.69 | 485,400 | — | — |
| 2019-05-16 | $30.25 | $36.81 | 513,500 | — | — |
| 2019-05-15 | $30.09 | $36.61 | 618,200 | — | — |
| 2019-05-14 | $30.06 | $36.58 | 459,400 | — | — |
| 2019-05-13 | $29.80 | $36.26 | 692,100 | — | — |
| 2019-05-10 | $30.16 | $36.70 | 329,800 | — | — |
| 2019-05-09 | $29.86 | $36.33 | 441,000 | — | — |
| 2019-05-08 | $29.71 | $36.15 | 342,600 | — | — |
| 2019-05-07 | $29.85 | $36.32 | 338,700 | — | — |
| 2019-05-06 | $30.25 | $36.81 | 444,600 | — | — |
| 2019-05-03 | $30.44 | $37.04 | 542,800 | — | — |
| 2019-05-02 | $29.83 | $36.30 | 753,700 | — | — |
| 2019-05-01 | $29.89 | $36.37 | 476,000 | — | — |
| 2019-04-30 | $29.94 | $36.43 | 544,800 | — | — |
| 2019-04-29 | $29.95 | $36.44 | 424,200 | — | — |
| 2019-04-26 | $29.94 | $36.43 | 569,700 | — | — |
| 2019-04-25 | $29.61 | $36.03 | 1,132,500 | — | — |
| 2019-04-24 | $29.67 | $36.10 | 1,434,300 | — | — |
| 2019-04-23 | $30.47 | $37.08 | 895,100 | — | — |
| 2019-04-22 | $29.99 | $36.49 | 402,500 | — | — |
| 2019-04-18 | $30.00 | $36.50 | 756,900 | — | — |
| 2019-04-17 | $29.78 | $36.24 | 343,100 | — | — |
| 2019-04-16 | $30.07 | $36.59 | 308,800 | — | — |
| 2019-04-15 | $30.11 | $36.64 | 362,600 | — | — |
| 2019-04-12 | $30.24 | $36.80 | 428,100 | — | — |
| 2019-04-11 | $30.05 | $36.56 | 395,200 | — | — |
| 2019-04-10 | $29.97 | $36.47 | 376,500 | — | — |
| 2019-04-09 | $29.79 | $36.25 | 369,500 | — | — |
| 2019-04-08 | $30.06 | $36.58 | 311,600 | — | — |
| 2019-04-05 | $30.13 | $36.66 | 621,200 | — | — |
| 2019-04-04 | $30.00 | $36.50 | 632,700 | — | — |
| 2019-04-03 | $29.81 | $36.27 | 575,100 | — | — |
| 2019-04-02 | $29.62 | $36.04 | 441,700 | — | — |
| 2019-04-01 | $29.86 | $36.33 | 391,300 | — | — |
| 2019-03-29 | $29.63 | $36.05 | 517,800 | — | — |
| 2019-03-28 | $29.45 | $35.83 | 632,400 | — | — |
| 2019-03-27 | $29.47 | $35.86 | 424,300 | — | — |
| 2019-03-26 | $29.37 | $35.74 | 475,400 | — | — |
| 2019-03-25 | $29.16 | $35.48 | 493,400 | — | — |
| 2019-03-22 | $29.03 | $35.32 | 727,500 | — | — |
| 2019-03-21 | $29.31 | $35.66 | 386,100 | — | — |
| 2019-03-20 | $28.84 | $35.09 | 279,300 | — | — |
| 2019-03-19 | $28.99 | $35.27 | 295,000 | — | — |
| 2019-03-18 | $29.10 | $35.41 | 172,100 | — | — |
| 2019-03-15 | $28.83 | $35.08 | 867,400 | — | — |
| 2019-03-14 | $28.81 | $34.92 | 257,800 | — | — |
| 2019-03-13 | $28.74 | $34.84 | 309,900 | — | — |
| 2019-03-12 | $28.74 | $34.84 | 276,900 | — | — |
| 2019-03-11 | $28.71 | $34.80 | 328,000 | — | — |
| 2019-03-08 | $28.44 | $34.47 | 341,500 | — | — |
| 2019-03-07 | $28.42 | $34.45 | 288,500 | — | — |
| 2019-03-06 | $28.60 | $34.67 | 205,900 | — | — |
| 2019-03-05 | $28.72 | $34.81 | 418,300 | — | — |
| 2019-03-04 | $28.60 | $34.67 | 319,700 | — | — |
| 2019-03-01 | $28.54 | $34.59 | 318,600 | — | — |
| 2019-02-28 | $28.31 | $34.32 | 426,200 | — | — |
| 2019-02-27 | $28.35 | $34.36 | 278,800 | — | — |
| 2019-02-26 | $28.41 | $34.44 | 332,300 | — | — |
| 2019-02-25 | $28.63 | $34.70 | 371,300 | — | — |
| 2019-02-22 | $28.87 | $34.99 | 296,300 | — | — |
| 2019-02-21 | $28.73 | $34.82 | 241,000 | — | — |
| 2019-02-20 | $28.76 | $34.86 | 456,100 | — | — |
| 2019-02-19 | $28.57 | $34.63 | 312,500 | — | — |
| 2019-02-15 | $28.48 | $34.52 | 520,400 | — | — |
| 2019-02-14 | $28.33 | $34.34 | 409,500 | — | — |
| 2019-02-13 | $28.57 | $34.63 | 346,500 | — | — |
| 2019-02-12 | $28.10 | $34.06 | 433,600 | — | — |
| 2019-02-11 | $28.08 | $34.04 | 360,900 | — | — |
| 2019-02-08 | $27.82 | $33.72 | 430,400 | — | — |
| 2019-02-07 | $27.86 | $33.77 | 821,800 | — | — |
| 2019-02-06 | $28.00 | $33.94 | 589,500 | — | — |
| 2019-02-05 | $28.52 | $34.57 | 577,100 | — | — |
| 2019-02-04 | $28.10 | $34.06 | 653,000 | — | — |
| 2019-02-01 | $27.93 | $33.86 | 504,600 | — | — |
| 2019-01-31 | $27.62 | $33.48 | 921,300 | — | — |
| 2019-01-30 | $27.26 | $33.04 | 1,488,000 | — | — |
| 2019-01-29 | $26.41 | $32.01 | 507,800 | — | — |
| 2019-01-28 | $26.31 | $31.89 | 380,100 | — | — |
| 2019-01-25 | $26.43 | $32.04 | 317,700 | — | — |
| 2019-01-24 | $26.14 | $31.69 | 333,900 | — | — |
| 2019-01-23 | $26.19 | $31.75 | 538,000 | — | — |
| 2019-01-22 | $26.00 | $31.52 | 356,900 | — | — |
| 2019-01-18 | $26.10 | $31.64 | 347,200 | — | — |
| 2019-01-17 | $25.90 | $31.39 | 469,700 | — | — |
| 2019-01-16 | $25.55 | $30.97 | 335,200 | — | — |
| 2019-01-15 | $25.65 | $31.09 | 244,600 | — | — |
| 2019-01-14 | $25.48 | $30.89 | 302,400 | — | — |
| 2019-01-11 | $25.62 | $31.05 | 456,900 | — | — |
| 2019-01-10 | $25.43 | $30.82 | 256,200 | — | — |
| 2019-01-09 | $25.04 | $30.35 | 410,700 | — | — |
| 2019-01-08 | $24.83 | $30.10 | 573,000 | — | — |
| 2019-01-07 | $24.22 | $29.36 | 479,900 | — | — |
| 2019-01-04 | $23.66 | $28.68 | 527,800 | — | — |
| 2019-01-03 | $23.14 | $28.05 | 660,200 | — | — |
| 2019-01-02 | $23.03 | $27.92 | 735,300 | — | — |