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
- 2017-07-10 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 | $28.54 | $28.54 | 611,000 | — | — |
| 2019-12-30 | $28.69 | $28.69 | 570,100 | — | — |
| 2019-12-27 | $28.48 | $28.48 | 450,200 | — | — |
| 2019-12-26 | $28.02 | $28.02 | 325,100 | — | — |
| 2019-12-24 | $28.06 | $28.06 | 202,800 | — | — |
| 2019-12-23 | $27.79 | $27.79 | 561,400 | — | — |
| 2019-12-20 | $27.74 | $27.74 | 1,116,600 | — | — |
| 2019-12-19 | $28.03 | $28.03 | 720,200 | — | — |
| 2019-12-18 | $28.13 | $28.13 | 947,100 | — | — |
| 2019-12-17 | $28.03 | $28.03 | 898,700 | — | — |
| 2019-12-16 | $27.75 | $27.75 | 843,500 | — | — |
| 2019-12-13 | $27.86 | $27.86 | 574,800 | — | — |
| 2019-12-12 | $28.18 | $28.18 | 633,400 | — | — |
| 2019-12-11 | $27.88 | $27.88 | 591,500 | — | — |
| 2019-12-10 | $28.08 | $28.08 | 492,500 | — | — |
| 2019-12-09 | $28.13 | $28.13 | 542,100 | — | — |
| 2019-12-06 | $28.11 | $28.11 | 551,000 | — | — |
| 2019-12-05 | $28.01 | $28.01 | 456,400 | — | — |
| 2019-12-04 | $28.18 | $28.18 | 458,000 | — | — |
| 2019-12-03 | $27.72 | $27.72 | 852,700 | — | — |
| 2019-12-02 | $28.08 | $28.08 | 1,057,100 | — | — |
| 2019-11-29 | $27.63 | $27.63 | 318,200 | — | — |
| 2019-11-27 | $27.90 | $27.90 | 582,800 | — | — |
| 2019-11-26 | $27.54 | $27.54 | 719,000 | — | — |
| 2019-11-25 | $27.15 | $27.15 | 673,100 | — | — |
| 2019-11-22 | $26.51 | $26.51 | 700,700 | — | — |
| 2019-11-21 | $26.79 | $26.79 | 797,500 | — | — |
| 2019-11-20 | $26.64 | $26.64 | 829,900 | — | — |
| 2019-11-19 | $26.51 | $26.51 | 1,420,700 | — | — |
| 2019-11-18 | $26.43 | $26.43 | 1,599,100 | — | — |
| 2019-11-15 | $26.04 | $26.04 | 1,618,500 | — | — |
| 2019-11-14 | $25.15 | $25.15 | 1,285,800 | — | — |
| 2019-11-13 | $24.83 | $24.83 | 990,000 | — | — |
| 2019-11-12 | $24.62 | $24.62 | 687,500 | — | — |
| 2019-11-11 | $24.22 | $24.22 | 1,693,900 | — | — |
| 2019-11-08 | $24.15 | $24.15 | 532,000 | — | — |
| 2019-11-07 | $23.72 | $23.72 | 772,000 | — | — |
| 2019-11-06 | $23.58 | $23.58 | 617,000 | — | — |
| 2019-11-05 | $23.22 | $23.22 | 1,048,100 | — | — |
| 2019-11-04 | $23.88 | $23.88 | 812,300 | — | — |
| 2019-11-01 | $24.20 | $24.20 | 920,400 | — | — |
| 2019-10-31 | $24.54 | $24.54 | 1,391,800 | — | — |
| 2019-10-30 | $24.26 | $24.26 | 946,500 | — | — |
| 2019-10-29 | $23.64 | $23.64 | 1,826,700 | — | — |
| 2019-10-28 | $23.85 | $23.85 | 1,728,200 | — | — |
| 2019-10-25 | $23.51 | $23.51 | 1,619,600 | — | — |
| 2019-10-24 | $23.82 | $23.82 | 1,565,500 | — | — |
| 2019-10-23 | $23.98 | $23.98 | 1,224,300 | — | — |
| 2019-10-22 | $24.67 | $24.67 | 702,400 | — | — |
| 2019-10-21 | $25.28 | $25.28 | 663,800 | — | — |
| 2019-10-18 | $25.23 | $25.23 | 1,066,100 | — | — |
| 2019-10-17 | $25.50 | $25.50 | 1,332,400 | — | — |
| 2019-10-16 | $24.68 | $24.68 | 898,800 | — | — |
| 2019-10-15 | $24.93 | $24.93 | 1,145,600 | — | — |
| 2019-10-14 | $24.95 | $24.95 | 1,239,300 | — | — |
| 2019-10-11 | $26.40 | $26.40 | 1,032,600 | — | — |
| 2019-10-10 | $27.02 | $27.02 | 1,942,600 | — | — |
| 2019-10-09 | $27.08 | $27.08 | 1,235,900 | — | — |
| 2019-10-08 | $26.31 | $26.31 | 2,056,900 | — | — |
| 2019-10-07 | $26.45 | $26.45 | 6,527,500 | — | — |
| 2019-10-04 | $27.26 | $27.26 | 619,500 | — | — |
| 2019-10-03 | $27.32 | $27.32 | 796,900 | — | — |
| 2019-10-02 | $27.39 | $27.39 | 959,400 | — | — |
| 2019-10-01 | $28.54 | $28.54 | 398,600 | — | — |
| 2019-09-30 | $28.99 | $28.99 | 527,700 | — | — |
| 2019-09-27 | $28.72 | $28.72 | 392,700 | — | — |
| 2019-09-26 | $28.81 | $28.81 | 848,500 | — | — |
| 2019-09-25 | $28.55 | $28.55 | 482,600 | — | — |
| 2019-09-24 | $29.46 | $29.46 | 1,138,000 | — | — |
| 2019-09-23 | $29.17 | $29.17 | 880,300 | — | — |
| 2019-09-20 | $29.23 | $29.23 | 1,997,200 | — | — |
| 2019-09-19 | $29.47 | $29.47 | 1,109,100 | — | — |
| 2019-09-18 | $29.08 | $29.08 | 1,188,200 | — | — |
| 2019-09-17 | $29.24 | $29.24 | 826,700 | — | — |
| 2019-09-16 | $29.72 | $29.72 | 723,200 | — | — |
| 2019-09-13 | $30.12 | $30.12 | 354,400 | — | — |
| 2019-09-12 | $30.33 | $30.33 | 525,400 | — | — |
| 2019-09-11 | $29.90 | $29.90 | 818,700 | — | — |
| 2019-09-10 | $29.17 | $29.17 | 584,100 | — | — |
| 2019-09-09 | $29.66 | $29.66 | 580,000 | — | — |
| 2019-09-06 | $29.89 | $29.89 | 366,100 | — | — |
| 2019-09-05 | $29.94 | $29.94 | 376,100 | — | — |
| 2019-09-04 | $29.60 | $29.60 | 502,200 | — | — |
| 2019-09-03 | $29.83 | $29.83 | 450,700 | — | — |
| 2019-08-30 | $29.63 | $29.63 | 372,600 | — | — |
| 2019-08-29 | $30.02 | $30.02 | 578,100 | — | — |
| 2019-08-28 | $29.00 | $29.00 | 601,700 | — | — |
| 2019-08-27 | $28.94 | $28.94 | 585,000 | — | — |
| 2019-08-26 | $28.99 | $28.99 | 518,700 | — | — |
| 2019-08-23 | $28.54 | $28.54 | 612,700 | — | — |
| 2019-08-22 | $29.96 | $29.96 | 1,933,300 | — | — |
| 2019-08-21 | $27.35 | $27.35 | 381,700 | — | — |
| 2019-08-20 | $26.81 | $26.81 | 209,100 | — | — |
| 2019-08-19 | $27.07 | $27.07 | 645,600 | — | — |
| 2019-08-16 | $26.48 | $26.48 | 366,500 | — | — |
| 2019-08-15 | $26.57 | $26.57 | 410,800 | — | — |
| 2019-08-14 | $26.10 | $26.10 | 394,800 | — | — |
| 2019-08-13 | $27.18 | $27.18 | 500,800 | — | — |
| 2019-08-12 | $26.41 | $26.41 | 298,300 | — | — |
| 2019-08-09 | $26.25 | $26.25 | 347,700 | — | — |
| 2019-08-08 | $26.53 | $26.53 | 367,200 | — | — |
| 2019-08-07 | $25.85 | $25.85 | 603,700 | — | — |
| 2019-08-06 | $25.70 | $25.70 | 518,500 | — | — |
| 2019-08-05 | $25.74 | $25.74 | 437,700 | — | — |
| 2019-08-02 | $26.53 | $26.53 | 341,100 | — | — |
| 2019-08-01 | $26.70 | $26.70 | 369,100 | — | — |
| 2019-07-31 | $27.23 | $27.23 | 428,400 | — | — |
| 2019-07-30 | $27.57 | $27.57 | 343,100 | — | — |
| 2019-07-29 | $27.13 | $27.13 | 356,700 | — | — |
| 2019-07-26 | $27.56 | $27.56 | 258,900 | — | — |
| 2019-07-25 | $26.98 | $26.98 | 296,500 | — | — |
| 2019-07-24 | $27.37 | $27.37 | 451,000 | — | — |
| 2019-07-23 | $27.63 | $27.63 | 372,800 | — | — |
| 2019-07-22 | $27.34 | $27.34 | 397,900 | — | — |
| 2019-07-19 | $27.63 | $27.63 | 371,800 | — | — |
| 2019-07-18 | $27.30 | $27.30 | 390,200 | — | — |
| 2019-07-17 | $26.95 | $26.95 | 643,600 | — | — |
| 2019-07-16 | $27.00 | $27.00 | 521,200 | — | — |
| 2019-07-15 | $26.65 | $26.65 | 578,800 | — | — |
| 2019-07-12 | $26.89 | $26.89 | 419,800 | — | — |
| 2019-07-11 | $26.71 | $26.71 | 488,300 | — | — |
| 2019-07-10 | $27.02 | $27.02 | 811,400 | — | — |
| 2019-07-09 | $27.88 | $27.88 | 443,300 | — | — |
| 2019-07-08 | $27.72 | $27.72 | 759,500 | — | — |
| 2019-07-05 | $27.74 | $27.74 | 1,357,200 | — | — |
| 2019-07-03 | $26.67 | $26.67 | 1,365,600 | — | — |
| 2019-07-02 | $25.38 | $25.38 | 1,726,900 | — | — |
| 2019-07-01 | $24.88 | $24.88 | 836,400 | — | — |
| 2019-06-28 | $24.08 | $24.08 | 2,377,800 | — | — |
| 2019-06-27 | $23.60 | $23.60 | 1,038,100 | — | — |
| 2019-06-26 | $23.50 | $23.50 | 879,000 | — | — |
| 2019-06-25 | $23.90 | $23.90 | 582,000 | — | — |
| 2019-06-24 | $24.09 | $24.09 | 870,500 | — | — |
| 2019-06-21 | $24.36 | $24.36 | 609,900 | — | — |
| 2019-06-20 | $24.68 | $24.68 | 739,900 | — | — |
| 2019-06-19 | $24.10 | $24.10 | 384,800 | — | — |
| 2019-06-18 | $23.65 | $23.65 | 494,900 | — | — |
| 2019-06-17 | $22.87 | $22.87 | 233,600 | — | — |
| 2019-06-14 | $23.17 | $23.17 | 151,600 | — | — |
| 2019-06-13 | $23.44 | $23.44 | 222,000 | — | — |
| 2019-06-12 | $23.50 | $23.50 | 282,900 | — | — |
| 2019-06-11 | $23.34 | $23.34 | 411,700 | — | — |
| 2019-06-10 | $23.20 | $23.20 | 441,600 | — | — |
| 2019-06-07 | $23.69 | $23.69 | 524,000 | — | — |
| 2019-06-06 | $22.93 | $22.93 | 171,500 | — | — |
| 2019-06-05 | $22.85 | $22.85 | 223,800 | — | — |
| 2019-06-04 | $22.36 | $22.36 | 232,000 | — | — |
| 2019-06-03 | $21.56 | $21.56 | 316,500 | — | — |
| 2019-05-31 | $21.49 | $21.49 | 228,900 | — | — |
| 2019-05-30 | $21.85 | $21.85 | 267,100 | — | — |
| 2019-05-29 | $21.72 | $21.72 | 259,800 | — | — |
| 2019-05-28 | $22.21 | $22.21 | 426,400 | — | — |
| 2019-05-24 | $22.11 | $22.11 | 131,400 | — | — |
| 2019-05-23 | $21.97 | $21.97 | 162,900 | — | — |
| 2019-05-22 | $22.23 | $22.23 | 277,900 | — | — |
| 2019-05-21 | $22.42 | $22.42 | 336,100 | — | — |
| 2019-05-20 | $21.83 | $21.83 | 320,900 | — | — |
| 2019-05-17 | $21.97 | $21.97 | 187,700 | — | — |
| 2019-05-16 | $22.27 | $22.27 | 284,200 | — | — |
| 2019-05-15 | $22.30 | $22.30 | 202,900 | — | — |
| 2019-05-14 | $22.32 | $22.32 | 214,200 | — | — |
| 2019-05-13 | $22.02 | $22.02 | 656,300 | — | — |
| 2019-05-10 | $22.70 | $22.70 | 538,400 | — | — |
| 2019-05-09 | $22.03 | $22.03 | 299,900 | — | — |
| 2019-05-08 | $22.59 | $22.59 | 383,900 | — | — |
| 2019-05-07 | $22.68 | $22.68 | 233,500 | — | — |
| 2019-05-06 | $22.70 | $22.70 | 212,500 | — | — |
| 2019-05-03 | $22.36 | $22.36 | 335,800 | — | — |
| 2019-05-02 | $22.52 | $22.52 | 231,000 | — | — |
| 2019-05-01 | $22.45 | $22.45 | 265,900 | — | — |
| 2019-04-30 | $22.46 | $22.46 | 585,900 | — | — |
| 2019-04-29 | $22.53 | $22.53 | 271,800 | — | — |
| 2019-04-26 | $22.02 | $22.02 | 639,500 | — | — |
| 2019-04-25 | $22.38 | $22.38 | 257,800 | — | — |
| 2019-04-24 | $22.75 | $22.75 | 149,400 | — | — |
| 2019-04-23 | $23.07 | $23.07 | 193,900 | — | — |
| 2019-04-22 | $22.66 | $22.66 | 307,800 | — | — |
| 2019-04-18 | $22.64 | $22.64 | 219,300 | — | — |
| 2019-04-17 | $22.70 | $22.70 | 262,700 | — | — |
| 2019-04-16 | $23.09 | $23.09 | 318,300 | — | — |
| 2019-04-15 | $22.66 | $22.66 | 217,800 | — | — |
| 2019-04-12 | $22.26 | $22.26 | 247,800 | — | — |
| 2019-04-11 | $22.48 | $22.48 | 408,100 | — | — |
| 2019-04-10 | $22.45 | $22.45 | 375,100 | — | — |
| 2019-04-09 | $22.23 | $22.23 | 548,300 | — | — |
| 2019-04-08 | $22.94 | $22.94 | 412,500 | — | — |
| 2019-04-05 | $22.73 | $22.73 | 848,000 | — | — |
| 2019-04-04 | $22.11 | $22.11 | 1,074,200 | — | — |
| 2019-04-03 | $21.90 | $21.90 | 708,800 | — | — |
| 2019-04-02 | $21.68 | $21.68 | 561,000 | — | — |
| 2019-04-01 | $21.03 | $21.03 | 293,700 | — | — |
| 2019-03-29 | $20.59 | $20.59 | 335,700 | — | — |
| 2019-03-28 | $20.69 | $20.69 | 139,200 | — | — |
| 2019-03-27 | $20.56 | $20.56 | 184,300 | — | — |
| 2019-03-26 | $20.53 | $20.53 | 329,600 | — | — |
| 2019-03-25 | $20.28 | $20.28 | 208,800 | — | — |
| 2019-03-22 | $19.82 | $19.82 | 335,000 | — | — |
| 2019-03-21 | $20.27 | $20.27 | 280,500 | — | — |
| 2019-03-20 | $19.77 | $19.77 | 474,000 | — | — |
| 2019-03-19 | $20.07 | $20.07 | 173,100 | — | — |
| 2019-03-18 | $20.38 | $20.38 | 170,600 | — | — |
| 2019-03-15 | $20.24 | $20.24 | 544,900 | — | — |
| 2019-03-14 | $19.94 | $19.94 | 127,400 | — | — |
| 2019-03-13 | $19.81 | $19.81 | 185,100 | — | — |
| 2019-03-12 | $20.07 | $20.07 | 159,700 | — | — |
| 2019-03-11 | $19.96 | $19.96 | 240,900 | — | — |
| 2019-03-08 | $19.45 | $19.45 | 237,500 | — | — |
| 2019-03-07 | $19.48 | $19.48 | 351,700 | — | — |
| 2019-03-06 | $19.27 | $19.27 | 359,400 | — | — |
| 2019-03-05 | $19.91 | $19.91 | 198,200 | — | — |
| 2019-03-04 | $19.97 | $19.97 | 231,500 | — | — |
| 2019-03-01 | $20.24 | $20.24 | 313,300 | — | — |
| 2019-02-28 | $20.46 | $20.46 | 655,300 | — | — |
| 2019-02-27 | $20.07 | $20.07 | 200,700 | — | — |
| 2019-02-26 | $19.93 | $19.93 | 457,000 | — | — |
| 2019-02-25 | $19.84 | $19.84 | 469,400 | — | — |
| 2019-02-22 | $20.74 | $20.74 | 339,000 | — | — |
| 2019-02-21 | $20.45 | $20.45 | 347,300 | — | — |
| 2019-02-20 | $20.67 | $20.67 | 346,400 | — | — |
| 2019-02-19 | $20.82 | $20.82 | 430,900 | — | — |
| 2019-02-15 | $21.14 | $21.14 | 352,800 | — | — |
| 2019-02-14 | $20.99 | $20.99 | 333,700 | — | — |
| 2019-02-13 | $21.00 | $21.00 | 336,400 | — | — |
| 2019-02-12 | $20.74 | $20.74 | 588,900 | — | — |
| 2019-02-11 | $20.50 | $20.50 | 422,900 | — | — |
| 2019-02-08 | $20.19 | $20.19 | 358,600 | — | — |
| 2019-02-07 | $20.00 | $20.00 | 224,500 | — | — |
| 2019-02-06 | $19.56 | $19.56 | 286,400 | — | — |
| 2019-02-05 | $19.71 | $19.71 | 324,100 | — | — |
| 2019-02-04 | $19.54 | $19.54 | 454,400 | — | — |
| 2019-02-01 | $19.40 | $19.40 | 211,300 | — | — |
| 2019-01-31 | $19.79 | $19.79 | 551,700 | — | — |
| 2019-01-30 | $19.22 | $19.22 | 1,270,800 | — | — |
| 2019-01-29 | $19.17 | $19.17 | 271,300 | — | — |
| 2019-01-28 | $19.28 | $19.28 | 806,700 | — | — |
| 2019-01-25 | $18.94 | $18.94 | 513,300 | — | — |
| 2019-01-24 | $19.29 | $19.29 | 498,800 | — | — |
| 2019-01-23 | $19.65 | $19.65 | 286,500 | — | — |
| 2019-01-22 | $19.83 | $19.83 | 494,900 | — | — |
| 2019-01-18 | $20.39 | $20.39 | 409,000 | — | — |
| 2019-01-17 | $20.24 | $20.24 | 404,200 | — | — |
| 2019-01-16 | $20.39 | $20.39 | 256,400 | — | — |
| 2019-01-15 | $20.35 | $20.35 | 296,200 | — | — |
| 2019-01-14 | $19.95 | $19.95 | 270,900 | — | — |
| 2019-01-11 | $19.85 | $19.85 | 431,900 | — | — |
| 2019-01-10 | $19.40 | $19.40 | 263,400 | — | — |
| 2019-01-09 | $19.62 | $19.62 | 931,900 | — | — |
| 2019-01-08 | $18.94 | $18.94 | 371,600 | — | — |
| 2019-01-07 | $18.86 | $18.86 | 553,000 | — | — |
| 2019-01-04 | $19.11 | $19.11 | 882,100 | — | — |
| 2019-01-03 | $19.92 | $19.92 | 1,369,000 | — | — |
| 2019-01-02 | $18.92 | $18.92 | 694,700 | — | — |