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
- 1994-10-21 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 | $20.23 | $20.23 | 373,900 | — | — |
| 2019-12-30 | $19.84 | $19.84 | 347,000 | — | — |
| 2019-12-27 | $20.48 | $20.48 | 226,300 | — | — |
| 2019-12-26 | $20.72 | $20.72 | 377,100 | — | — |
| 2019-12-24 | $20.52 | $20.52 | 123,600 | — | — |
| 2019-12-23 | $20.90 | $20.90 | 321,000 | — | — |
| 2019-12-20 | $20.52 | $20.52 | 784,400 | — | — |
| 2019-12-19 | $21.23 | $21.23 | 497,200 | — | — |
| 2019-12-18 | $21.13 | $21.13 | 629,600 | — | — |
| 2019-12-17 | $20.90 | $20.90 | 438,400 | — | — |
| 2019-12-16 | $20.40 | $20.40 | 389,900 | — | — |
| 2019-12-13 | $20.38 | $20.38 | 546,900 | — | — |
| 2019-12-12 | $20.75 | $20.75 | 652,800 | — | — |
| 2019-12-11 | $20.05 | $20.05 | 599,800 | — | — |
| 2019-12-10 | $19.46 | $19.46 | 544,400 | — | — |
| 2019-12-09 | $19.28 | $19.28 | 546,000 | — | — |
| 2019-12-06 | $19.04 | $19.04 | 444,100 | — | — |
| 2019-12-05 | $18.53 | $18.53 | 677,800 | — | — |
| 2019-12-04 | $18.42 | $18.42 | 366,000 | — | — |
| 2019-12-03 | $18.25 | $18.25 | 632,000 | — | — |
| 2019-12-02 | $18.11 | $18.11 | 526,900 | — | — |
| 2019-11-29 | $18.44 | $18.44 | 372,700 | — | — |
| 2019-11-27 | $18.47 | $18.47 | 464,300 | — | — |
| 2019-11-26 | $18.55 | $18.55 | 662,500 | — | — |
| 2019-11-25 | $19.19 | $19.19 | 421,100 | — | — |
| 2019-11-22 | $18.69 | $18.69 | 499,900 | — | — |
| 2019-11-21 | $18.55 | $18.55 | 593,800 | — | — |
| 2019-11-20 | $18.62 | $18.62 | 833,200 | — | — |
| 2019-11-19 | $18.64 | $18.64 | 700,900 | — | — |
| 2019-11-18 | $18.94 | $18.94 | 645,200 | — | — |
| 2019-11-15 | $19.11 | $19.11 | 528,700 | — | — |
| 2019-11-14 | $19.15 | $19.15 | 1,504,000 | — | — |
| 2019-11-13 | $18.38 | $18.38 | 2,703,300 | — | — |
| 2019-11-12 | $20.69 | $20.69 | 664,700 | — | — |
| 2019-11-11 | $20.68 | $20.68 | 584,000 | — | — |
| 2019-11-08 | $21.04 | $21.04 | 316,400 | — | — |
| 2019-11-07 | $20.81 | $20.81 | 365,800 | — | — |
| 2019-11-06 | $20.83 | $20.83 | 640,800 | — | — |
| 2019-11-05 | $21.32 | $21.32 | 677,600 | — | — |
| 2019-11-04 | $21.23 | $21.23 | 380,200 | — | — |
| 2019-11-01 | $21.01 | $21.01 | 475,000 | — | — |
| 2019-10-31 | $20.68 | $20.68 | 534,600 | — | — |
| 2019-10-30 | $20.39 | $20.39 | 343,400 | — | — |
| 2019-10-29 | $20.82 | $20.82 | 749,600 | — | — |
| 2019-10-28 | $20.71 | $20.71 | 374,300 | — | — |
| 2019-10-25 | $20.23 | $20.23 | 476,600 | — | — |
| 2019-10-24 | $19.30 | $19.30 | 493,100 | — | — |
| 2019-10-23 | $19.56 | $19.56 | 492,200 | — | — |
| 2019-10-22 | $19.89 | $19.89 | 487,400 | — | — |
| 2019-10-21 | $19.64 | $19.64 | 608,300 | — | — |
| 2019-10-18 | $20.54 | $20.54 | 678,200 | — | — |
| 2019-10-17 | $20.49 | $20.49 | 266,200 | — | — |
| 2019-10-16 | $20.62 | $20.62 | 535,200 | — | — |
| 2019-10-15 | $20.65 | $20.65 | 397,600 | — | — |
| 2019-10-14 | $20.42 | $20.42 | 386,400 | — | — |
| 2019-10-11 | $20.22 | $20.22 | 501,400 | — | — |
| 2019-10-10 | $19.84 | $19.84 | 505,800 | — | — |
| 2019-10-09 | $19.58 | $19.58 | 305,400 | — | — |
| 2019-10-08 | $19.26 | $19.26 | 375,700 | — | — |
| 2019-10-07 | $19.83 | $19.83 | 224,500 | — | — |
| 2019-10-04 | $19.95 | $19.95 | 266,900 | — | — |
| 2019-10-03 | $19.99 | $19.99 | 464,900 | — | — |
| 2019-10-02 | $20.25 | $20.25 | 477,100 | — | — |
| 2019-10-01 | $20.43 | $20.43 | 405,600 | — | — |
| 2019-09-30 | $21.31 | $21.31 | 307,800 | — | — |
| 2019-09-27 | $21.16 | $21.16 | 291,800 | — | — |
| 2019-09-26 | $21.43 | $21.43 | 476,900 | — | — |
| 2019-09-25 | $21.88 | $21.88 | 464,500 | — | — |
| 2019-09-24 | $21.72 | $21.72 | 607,900 | — | — |
| 2019-09-23 | $22.97 | $22.97 | 335,700 | — | — |
| 2019-09-20 | $22.82 | $22.82 | 621,200 | — | — |
| 2019-09-19 | $23.27 | $23.27 | 433,900 | — | — |
| 2019-09-18 | $23.47 | $23.47 | 411,300 | — | — |
| 2019-09-17 | $24.68 | $24.68 | 253,100 | — | — |
| 2019-09-16 | $24.62 | $24.62 | 401,300 | — | — |
| 2019-09-13 | $24.86 | $24.86 | 437,500 | — | — |
| 2019-09-12 | $24.82 | $24.82 | 497,900 | — | — |
| 2019-09-11 | $25.47 | $25.47 | 499,600 | — | — |
| 2019-09-10 | $24.90 | $24.90 | 450,200 | — | — |
| 2019-09-09 | $24.44 | $24.44 | 451,500 | — | — |
| 2019-09-06 | $24.09 | $24.09 | 276,500 | — | — |
| 2019-09-05 | $24.33 | $24.33 | 472,700 | — | — |
| 2019-09-04 | $24.05 | $24.05 | 667,900 | — | — |
| 2019-09-03 | $23.47 | $23.47 | 595,100 | — | — |
| 2019-08-30 | $23.82 | $23.82 | 586,500 | — | — |
| 2019-08-29 | $23.55 | $23.55 | 411,800 | — | — |
| 2019-08-28 | $22.73 | $22.73 | 464,600 | — | — |
| 2019-08-27 | $22.25 | $22.25 | 483,400 | — | — |
| 2019-08-26 | $22.60 | $22.60 | 504,900 | — | — |
| 2019-08-23 | $22.62 | $22.62 | 821,000 | — | — |
| 2019-08-22 | $23.22 | $23.22 | 432,000 | — | — |
| 2019-08-21 | $22.89 | $22.89 | 392,000 | — | — |
| 2019-08-20 | $22.76 | $22.76 | 407,800 | — | — |
| 2019-08-19 | $22.99 | $22.99 | 483,800 | — | — |
| 2019-08-16 | $22.72 | $22.72 | 489,900 | — | — |
| 2019-08-15 | $22.19 | $22.19 | 453,400 | — | — |
| 2019-08-14 | $22.34 | $22.34 | 441,400 | — | — |
| 2019-08-13 | $23.14 | $23.14 | 462,000 | — | — |
| 2019-08-12 | $23.38 | $23.38 | 402,100 | — | — |
| 2019-08-09 | $23.83 | $23.83 | 422,300 | — | — |
| 2019-08-08 | $24.21 | $24.21 | 506,700 | — | — |
| 2019-08-07 | $24.17 | $24.17 | 854,000 | — | — |
| 2019-08-06 | $24.19 | $24.19 | 705,100 | — | — |
| 2019-08-05 | $24.37 | $24.37 | 926,000 | — | — |
| 2019-08-02 | $24.64 | $24.64 | 798,600 | — | — |
| 2019-08-01 | $25.73 | $25.73 | 1,581,200 | — | — |
| 2019-07-31 | $27.89 | $27.89 | 1,759,900 | — | — |
| 2019-07-30 | $28.40 | $28.40 | 875,500 | — | — |
| 2019-07-29 | $28.49 | $28.49 | 861,300 | — | — |
| 2019-07-26 | $29.27 | $29.27 | 508,100 | — | — |
| 2019-07-25 | $28.67 | $28.67 | 464,300 | — | — |
| 2019-07-24 | $29.02 | $29.02 | 462,800 | — | — |
| 2019-07-23 | $28.59 | $28.59 | 425,100 | — | — |
| 2019-07-22 | $28.77 | $28.77 | 492,900 | — | — |
| 2019-07-19 | $28.45 | $28.45 | 683,000 | — | — |
| 2019-07-18 | $29.06 | $29.06 | 746,900 | — | — |
| 2019-07-17 | $29.49 | $29.49 | 914,900 | — | — |
| 2019-07-16 | $29.88 | $29.88 | 934,500 | — | — |
| 2019-07-15 | $29.29 | $29.29 | 403,100 | — | — |
| 2019-07-12 | $29.26 | $29.26 | 628,500 | — | — |
| 2019-07-11 | $29.33 | $29.33 | 742,100 | — | — |
| 2019-07-10 | $29.25 | $29.25 | 663,000 | — | — |
| 2019-07-09 | $28.99 | $28.99 | 1,031,300 | — | — |
| 2019-07-08 | $28.00 | $28.00 | 517,700 | — | — |
| 2019-07-05 | $27.97 | $27.97 | 372,200 | — | — |
| 2019-07-03 | $27.73 | $27.73 | 340,000 | — | — |
| 2019-07-02 | $27.50 | $27.50 | 733,600 | — | — |
| 2019-07-01 | $28.32 | $28.32 | 1,136,800 | — | — |
| 2019-06-28 | $29.37 | $29.37 | 5,222,400 | — | — |
| 2019-06-27 | $25.67 | $25.67 | 442,200 | — | — |
| 2019-06-26 | $25.20 | $25.20 | 356,600 | — | — |
| 2019-06-25 | $24.41 | $24.41 | 442,500 | — | — |
| 2019-06-24 | $24.19 | $24.19 | 514,300 | — | — |
| 2019-06-21 | $24.93 | $24.93 | 1,598,000 | — | — |
| 2019-06-20 | $23.73 | $23.73 | 270,900 | — | — |
| 2019-06-19 | $23.59 | $23.59 | 242,400 | — | — |
| 2019-06-18 | $23.53 | $23.53 | 344,800 | — | — |
| 2019-06-17 | $23.28 | $23.28 | 312,500 | — | — |
| 2019-06-14 | $22.52 | $22.52 | 338,400 | — | — |
| 2019-06-13 | $22.80 | $22.80 | 459,900 | — | — |
| 2019-06-12 | $22.25 | $22.25 | 304,100 | — | — |
| 2019-06-11 | $22.16 | $22.16 | 341,000 | — | — |
| 2019-06-10 | $22.63 | $22.63 | 284,300 | — | — |
| 2019-06-07 | $22.89 | $22.89 | 234,000 | — | — |
| 2019-06-06 | $22.49 | $22.49 | 269,900 | — | — |
| 2019-06-05 | $22.73 | $22.73 | 252,300 | — | — |
| 2019-06-04 | $22.64 | $22.64 | 238,300 | — | — |
| 2019-06-03 | $22.02 | $22.02 | 303,200 | — | — |
| 2019-05-31 | $21.91 | $21.91 | 352,700 | — | — |
| 2019-05-30 | $22.49 | $22.49 | 294,600 | — | — |
| 2019-05-29 | $22.02 | $22.02 | 388,500 | — | — |
| 2019-05-28 | $22.11 | $22.11 | 226,600 | — | — |
| 2019-05-24 | $22.62 | $22.62 | 167,700 | — | — |
| 2019-05-23 | $22.43 | $22.43 | 372,000 | — | — |
| 2019-05-22 | $23.15 | $23.15 | 209,300 | — | — |
| 2019-05-21 | $23.46 | $23.46 | 262,900 | — | — |
| 2019-05-20 | $22.76 | $22.76 | 398,400 | — | — |
| 2019-05-17 | $23.39 | $23.39 | 200,700 | — | — |
| 2019-05-16 | $23.89 | $23.89 | 356,200 | — | — |
| 2019-05-15 | $23.54 | $23.54 | 285,300 | — | — |
| 2019-05-14 | $23.29 | $23.29 | 304,100 | — | — |
| 2019-05-13 | $22.54 | $22.54 | 424,800 | — | — |
| 2019-05-10 | $24.11 | $24.11 | 320,100 | — | — |
| 2019-05-09 | $23.97 | $23.97 | 407,600 | — | — |
| 2019-05-08 | $24.55 | $24.55 | 575,200 | — | — |
| 2019-05-07 | $24.87 | $24.87 | 716,800 | — | — |
| 2019-05-06 | $25.69 | $25.69 | 928,200 | — | — |
| 2019-05-03 | $25.69 | $25.69 | 955,200 | — | — |
| 2019-05-02 | $23.81 | $23.81 | 690,700 | — | — |
| 2019-05-01 | $22.95 | $22.95 | 446,300 | — | — |
| 2019-04-30 | $23.25 | $23.25 | 336,300 | — | — |
| 2019-04-29 | $23.22 | $23.22 | 322,200 | — | — |
| 2019-04-26 | $23.42 | $23.42 | 319,900 | — | — |
| 2019-04-25 | $23.28 | $23.28 | 383,100 | — | — |
| 2019-04-24 | $23.82 | $23.82 | 214,400 | — | — |
| 2019-04-23 | $24.05 | $24.05 | 285,100 | — | — |
| 2019-04-22 | $23.71 | $23.71 | 242,400 | — | — |
| 2019-04-18 | $23.81 | $23.81 | 308,800 | — | — |
| 2019-04-17 | $24.06 | $24.06 | 303,000 | — | — |
| 2019-04-16 | $24.37 | $24.37 | 319,400 | — | — |
| 2019-04-15 | $24.49 | $24.49 | 408,700 | — | — |
| 2019-04-12 | $24.60 | $24.60 | 244,500 | — | — |
| 2019-04-11 | $24.44 | $24.44 | 224,400 | — | — |
| 2019-04-10 | $24.51 | $24.51 | 414,800 | — | — |
| 2019-04-09 | $24.37 | $24.37 | 254,700 | — | — |
| 2019-04-08 | $24.78 | $24.78 | 342,500 | — | — |
| 2019-04-05 | $25.22 | $25.22 | 442,000 | — | — |
| 2019-04-04 | $24.66 | $24.66 | 324,100 | — | — |
| 2019-04-03 | $25.02 | $25.02 | 422,900 | — | — |
| 2019-04-02 | $24.59 | $24.59 | 448,200 | — | — |
| 2019-04-01 | $24.38 | $24.38 | 312,900 | — | — |
| 2019-03-29 | $23.82 | $23.82 | 215,300 | — | — |
| 2019-03-28 | $23.55 | $23.55 | 228,400 | — | — |
| 2019-03-27 | $23.41 | $23.41 | 345,700 | — | — |
| 2019-03-26 | $23.53 | $23.53 | 283,600 | — | — |
| 2019-03-25 | $23.38 | $23.38 | 466,100 | — | — |
| 2019-03-22 | $23.41 | $23.41 | 670,300 | — | — |
| 2019-03-21 | $24.39 | $24.39 | 340,900 | — | — |
| 2019-03-20 | $23.90 | $23.90 | 308,600 | — | — |
| 2019-03-19 | $23.85 | $23.85 | 445,200 | — | — |
| 2019-03-18 | $23.90 | $23.90 | 391,100 | — | — |
| 2019-03-15 | $23.80 | $23.80 | 820,500 | — | — |
| 2019-03-14 | $23.88 | $23.88 | 485,300 | — | — |
| 2019-03-13 | $24.15 | $24.15 | 566,300 | — | — |
| 2019-03-12 | $23.82 | $23.82 | 482,600 | — | — |
| 2019-03-11 | $23.76 | $23.76 | 522,700 | — | — |
| 2019-03-08 | $23.24 | $23.24 | 1,047,700 | — | — |
| 2019-03-07 | $22.95 | $22.95 | 2,791,600 | — | — |
| 2019-03-06 | $26.66 | $26.66 | 780,900 | — | — |
| 2019-03-05 | $27.00 | $27.00 | 578,300 | — | — |
| 2019-03-04 | $27.12 | $27.12 | 905,100 | — | — |
| 2019-03-01 | $26.81 | $26.81 | 1,608,000 | — | — |
| 2019-02-28 | $28.46 | $28.46 | 685,400 | — | — |
| 2019-02-27 | $28.67 | $28.67 | 555,900 | — | — |
| 2019-02-26 | $28.53 | $28.53 | 420,400 | — | — |
| 2019-02-25 | $28.33 | $28.33 | 558,600 | — | — |
| 2019-02-22 | $28.03 | $28.03 | 457,500 | — | — |
| 2019-02-21 | $27.76 | $27.76 | 712,400 | — | — |
| 2019-02-20 | $28.40 | $28.40 | 391,600 | — | — |
| 2019-02-19 | $28.03 | $28.03 | 729,400 | — | — |
| 2019-02-15 | $28.29 | $28.29 | 876,000 | — | — |
| 2019-02-14 | $28.21 | $28.21 | 573,800 | — | — |
| 2019-02-13 | $27.95 | $27.95 | 1,004,000 | — | — |
| 2019-02-12 | $27.69 | $27.69 | 1,238,900 | — | — |
| 2019-02-11 | $26.28 | $26.28 | 466,800 | — | — |
| 2019-02-08 | $25.94 | $25.94 | 367,900 | — | — |
| 2019-02-07 | $25.49 | $25.49 | 728,900 | — | — |
| 2019-02-06 | $26.66 | $26.66 | 635,000 | — | — |
| 2019-02-05 | $26.58 | $26.58 | 559,800 | — | — |
| 2019-02-04 | $26.19 | $26.19 | 431,600 | — | — |
| 2019-02-01 | $25.66 | $25.66 | 574,600 | — | — |
| 2019-01-31 | $25.53 | $25.53 | 942,300 | — | — |
| 2019-01-30 | $24.52 | $24.52 | 824,100 | — | — |
| 2019-01-29 | $24.07 | $24.07 | 1,778,600 | — | — |
| 2019-01-28 | $22.28 | $22.28 | 365,500 | — | — |
| 2019-01-25 | $22.32 | $22.32 | 576,700 | — | — |
| 2019-01-24 | $21.53 | $21.53 | 498,600 | — | — |
| 2019-01-23 | $21.05 | $21.05 | 424,000 | — | — |
| 2019-01-22 | $20.57 | $20.57 | 383,100 | — | — |
| 2019-01-18 | $21.28 | $21.28 | 413,400 | — | — |
| 2019-01-17 | $20.95 | $20.95 | 464,200 | — | — |
| 2019-01-16 | $20.92 | $20.92 | 649,700 | — | — |
| 2019-01-15 | $21.14 | $21.14 | 1,759,800 | — | — |
| 2019-01-14 | $19.27 | $19.27 | 372,300 | — | — |
| 2019-01-11 | $19.71 | $19.71 | 419,100 | — | — |
| 2019-01-10 | $19.47 | $19.47 | 156,000 | — | — |
| 2019-01-09 | $19.35 | $19.35 | 224,300 | — | — |
| 2019-01-08 | $19.13 | $19.13 | 375,100 | — | — |
| 2019-01-07 | $18.90 | $18.90 | 378,300 | — | — |
| 2019-01-04 | $18.51 | $18.51 | 218,800 | — | — |
| 2019-01-03 | $17.96 | $17.96 | 260,600 | — | — |
| 2019-01-02 | $18.78 | $18.78 | 398,800 | — | — |