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
- 2005-08-05 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 | $28.30 | $31.89 | 47,200 | — | — |
| 2019-12-30 | $28.16 | $31.73 | 40,300 | — | — |
| 2019-12-27 | $28.09 | $31.65 | 42,000 | — | — |
| 2019-12-26 | $28.28 | $31.74 | 23,000 | — | — |
| 2019-12-24 | $28.26 | $31.72 | 40,400 | — | — |
| 2019-12-23 | $28.15 | $31.59 | 33,400 | — | — |
| 2019-12-20 | $27.95 | $31.37 | 37,000 | — | — |
| 2019-12-19 | $28.21 | $31.66 | 41,500 | — | — |
| 2019-12-18 | $28.23 | $31.68 | 45,400 | — | — |
| 2019-12-17 | $28.13 | $31.57 | 55,900 | — | — |
| 2019-12-16 | $27.86 | $31.27 | 57,600 | — | — |
| 2019-12-13 | $27.76 | $31.16 | 41,700 | — | — |
| 2019-12-12 | $27.55 | $30.92 | 46,400 | — | — |
| 2019-12-11 | $27.51 | $30.87 | 72,700 | — | — |
| 2019-12-10 | $27.29 | $30.63 | 113,600 | — | — |
| 2019-12-09 | $27.34 | $30.68 | 67,000 | — | — |
| 2019-12-06 | $26.84 | $30.12 | 78,200 | — | — |
| 2019-12-05 | $26.99 | $30.29 | 197,700 | — | — |
| 2019-12-04 | $26.70 | $29.97 | 71,600 | — | — |
| 2019-12-03 | $26.35 | $29.57 | 73,400 | — | — |
| 2019-12-02 | $26.46 | $29.70 | 62,500 | — | — |
| 2019-11-29 | $26.63 | $29.89 | 17,100 | — | — |
| 2019-11-27 | $26.60 | $29.85 | 38,700 | — | — |
| 2019-11-26 | $26.63 | $29.89 | 30,100 | — | — |
| 2019-11-25 | $26.67 | $29.93 | 55,400 | — | — |
| 2019-11-22 | $26.27 | $29.48 | 55,400 | — | — |
| 2019-11-21 | $26.24 | $29.45 | 45,600 | — | — |
| 2019-11-20 | $26.12 | $29.31 | 47,800 | — | — |
| 2019-11-19 | $26.22 | $29.43 | 76,600 | — | — |
| 2019-11-18 | $26.25 | $29.46 | 48,300 | — | — |
| 2019-11-15 | $26.37 | $29.60 | 47,100 | — | — |
| 2019-11-14 | $26.01 | $29.19 | 48,800 | — | — |
| 2019-11-13 | $26.02 | $29.20 | 229,600 | — | — |
| 2019-11-12 | $26.79 | $30.07 | 79,200 | — | — |
| 2019-11-11 | $26.23 | $29.44 | 101,200 | — | — |
| 2019-11-08 | $26.05 | $29.24 | 178,300 | — | — |
| 2019-11-07 | $25.04 | $28.10 | 168,500 | — | — |
| 2019-11-06 | $21.63 | $24.28 | 103,200 | — | — |
| 2019-11-05 | $21.58 | $24.22 | 60,200 | — | — |
| 2019-11-04 | $21.57 | $24.21 | 92,000 | — | — |
| 2019-11-01 | $21.57 | $24.21 | 27,400 | — | — |
| 2019-10-31 | $21.39 | $24.01 | 16,400 | — | — |
| 2019-10-30 | $21.26 | $23.86 | 56,800 | — | — |
| 2019-10-29 | $21.38 | $23.99 | 24,500 | — | — |
| 2019-10-28 | $21.35 | $23.96 | 19,700 | — | — |
| 2019-10-25 | $21.66 | $24.31 | 14,000 | — | — |
| 2019-10-24 | $21.68 | $24.33 | 19,600 | — | — |
| 2019-10-23 | $21.84 | $24.51 | 39,500 | — | — |
| 2019-10-22 | $21.90 | $24.58 | 62,100 | — | — |
| 2019-10-21 | $22.03 | $24.72 | 58,500 | — | — |
| 2019-10-18 | $21.65 | $24.30 | 36,300 | — | — |
| 2019-10-17 | $21.93 | $24.61 | 36,800 | — | — |
| 2019-10-16 | $22.08 | $24.78 | 43,100 | — | — |
| 2019-10-15 | $21.61 | $24.25 | 42,100 | — | — |
| 2019-10-14 | $21.36 | $23.97 | 5,200 | — | — |
| 2019-10-11 | $21.42 | $24.04 | 18,900 | — | — |
| 2019-10-10 | $21.24 | $23.84 | 35,400 | — | — |
| 2019-10-09 | $21.41 | $24.03 | 44,300 | — | — |
| 2019-10-08 | $21.02 | $23.59 | 18,000 | — | — |
| 2019-10-07 | $21.33 | $23.94 | 39,900 | — | — |
| 2019-10-04 | $21.46 | $24.08 | 13,500 | — | — |
| 2019-10-03 | $21.27 | $23.87 | 23,200 | — | — |
| 2019-10-02 | $21.56 | $24.20 | 13,300 | — | — |
| 2019-10-01 | $21.97 | $24.66 | 25,000 | — | — |
| 2019-09-30 | $22.17 | $24.88 | 18,800 | — | — |
| 2019-09-27 | $21.88 | $24.56 | 18,800 | — | — |
| 2019-09-26 | $22.09 | $24.67 | 24,400 | — | — |
| 2019-09-25 | $22.40 | $25.02 | 4,500 | — | — |
| 2019-09-24 | $22.48 | $25.10 | 15,400 | — | — |
| 2019-09-23 | $22.56 | $25.19 | 28,500 | — | — |
| 2019-09-20 | $22.55 | $25.18 | 15,500 | — | — |
| 2019-09-19 | $22.54 | $25.17 | 31,200 | — | — |
| 2019-09-18 | $22.43 | $25.05 | 5,000 | — | — |
| 2019-09-17 | $22.54 | $25.17 | 13,300 | — | — |
| 2019-09-16 | $22.49 | $25.12 | 17,600 | — | — |
| 2019-09-13 | $22.42 | $25.04 | 8,600 | — | — |
| 2019-09-12 | $22.47 | $25.09 | 6,600 | — | — |
| 2019-09-11 | $22.71 | $25.36 | 22,100 | — | — |
| 2019-09-10 | $22.45 | $25.07 | 10,600 | — | — |
| 2019-09-09 | $22.32 | $24.93 | 39,800 | — | — |
| 2019-09-06 | $22.10 | $24.68 | 7,800 | — | — |
| 2019-09-05 | $22.03 | $24.60 | 12,300 | — | — |
| 2019-09-04 | $21.75 | $24.29 | 13,400 | — | — |
| 2019-09-03 | $21.66 | $24.19 | 29,200 | — | — |
| 2019-08-30 | $21.74 | $24.28 | 34,200 | — | — |
| 2019-08-29 | $21.59 | $24.11 | 19,300 | — | — |
| 2019-08-28 | $21.48 | $23.99 | 7,700 | — | — |
| 2019-08-27 | $21.49 | $24.00 | 31,000 | — | — |
| 2019-08-26 | $21.65 | $24.18 | 38,500 | — | — |
| 2019-08-23 | $21.40 | $23.90 | 11,400 | — | — |
| 2019-08-22 | $21.69 | $24.22 | 16,900 | — | — |
| 2019-08-21 | $21.58 | $24.10 | 16,000 | — | — |
| 2019-08-20 | $21.57 | $24.09 | 5,600 | — | — |
| 2019-08-19 | $21.61 | $24.13 | 10,400 | — | — |
| 2019-08-16 | $21.51 | $24.02 | 6,500 | — | — |
| 2019-08-15 | $21.26 | $23.74 | 13,300 | — | — |
| 2019-08-14 | $21.34 | $23.83 | 17,800 | — | — |
| 2019-08-13 | $21.72 | $24.26 | 20,300 | — | — |
| 2019-08-12 | $21.81 | $24.36 | 30,600 | — | — |
| 2019-08-09 | $21.56 | $24.08 | 49,700 | — | — |
| 2019-08-08 | $21.93 | $24.49 | 25,400 | — | — |
| 2019-08-07 | $22.73 | $25.38 | 4,900 | — | — |
| 2019-08-06 | $22.85 | $25.52 | 28,000 | — | — |
| 2019-08-05 | $23.05 | $25.74 | 4,200 | — | — |
| 2019-08-02 | $23.28 | $26.00 | 9,800 | — | — |
| 2019-08-01 | $23.52 | $26.27 | 17,400 | — | — |
| 2019-07-31 | $23.81 | $26.59 | 10,900 | — | — |
| 2019-07-30 | $23.94 | $26.74 | 10,300 | — | — |
| 2019-07-29 | $24.13 | $26.95 | 38,400 | — | — |
| 2019-07-26 | $23.94 | $26.74 | 9,800 | — | — |
| 2019-07-25 | $23.91 | $26.70 | 6,800 | — | — |
| 2019-07-24 | $24.05 | $26.86 | 11,600 | — | — |
| 2019-07-23 | $24.02 | $26.82 | 20,000 | — | — |
| 2019-07-22 | $23.93 | $26.72 | 6,500 | — | — |
| 2019-07-19 | $24.09 | $26.90 | 5,000 | — | — |
| 2019-07-18 | $24.14 | $26.96 | 15,000 | — | — |
| 2019-07-17 | $24.39 | $27.24 | 18,200 | — | — |
| 2019-07-16 | $24.42 | $27.27 | 19,500 | — | — |
| 2019-07-15 | $24.40 | $27.25 | 25,600 | — | — |
| 2019-07-12 | $24.39 | $27.24 | 13,200 | — | — |
| 2019-07-11 | $24.31 | $27.15 | 6,400 | — | — |
| 2019-07-10 | $24.38 | $27.23 | 10,000 | — | — |
| 2019-07-09 | $24.21 | $27.04 | 4,700 | — | — |
| 2019-07-08 | $24.37 | $27.22 | 33,800 | — | — |
| 2019-07-05 | $24.57 | $27.44 | 16,000 | — | — |
| 2019-07-03 | $24.54 | $27.41 | 6,300 | — | — |
| 2019-07-02 | $24.31 | $27.15 | 12,400 | — | — |
| 2019-07-01 | $24.09 | $26.90 | 26,100 | — | — |
| 2019-06-28 | $23.98 | $26.78 | 10,800 | — | — |
| 2019-06-27 | $23.81 | $26.59 | 34,200 | — | — |
| 2019-06-26 | $23.76 | $26.41 | 10,900 | — | — |
| 2019-06-25 | $24.19 | $26.89 | 12,600 | — | — |
| 2019-06-24 | $24.44 | $27.17 | 6,500 | — | — |
| 2019-06-21 | $24.32 | $27.03 | 5,600 | — | — |
| 2019-06-20 | $24.45 | $27.18 | 67,900 | — | — |
| 2019-06-19 | $24.20 | $26.90 | 16,800 | — | — |
| 2019-06-18 | $24.15 | $26.85 | 8,800 | — | — |
| 2019-06-17 | $23.80 | $26.46 | 7,000 | — | — |
| 2019-06-14 | $23.83 | $26.49 | 12,000 | — | — |
| 2019-06-13 | $23.79 | $26.44 | 11,600 | — | — |
| 2019-06-12 | $23.97 | $26.65 | 20,900 | — | — |
| 2019-06-11 | $23.43 | $26.04 | 13,700 | — | — |
| 2019-06-10 | $23.83 | $26.49 | 15,200 | — | — |
| 2019-06-07 | $24.06 | $26.75 | 16,100 | — | — |
| 2019-06-06 | $24.06 | $26.75 | 13,100 | — | — |
| 2019-06-05 | $23.93 | $26.60 | 9,100 | — | — |
| 2019-06-04 | $23.80 | $26.46 | 11,700 | — | — |
| 2019-06-03 | $23.55 | $26.18 | 31,700 | — | — |
| 2019-05-31 | $23.19 | $25.78 | 19,000 | — | — |
| 2019-05-30 | $23.18 | $25.77 | 10,000 | — | — |
| 2019-05-29 | $23.31 | $25.91 | 12,600 | — | — |
| 2019-05-28 | $23.70 | $26.34 | 50,400 | — | — |
| 2019-05-24 | $23.84 | $26.50 | 5,000 | — | — |
| 2019-05-23 | $24.07 | $26.76 | 11,700 | — | — |
| 2019-05-22 | $24.47 | $27.20 | 3,300 | — | — |
| 2019-05-21 | $24.51 | $27.25 | 15,300 | — | — |
| 2019-05-20 | $24.67 | $27.42 | 1,900 | — | — |
| 2019-05-17 | $24.50 | $27.23 | 10,500 | — | — |
| 2019-05-16 | $24.54 | $27.28 | 7,600 | — | — |
| 2019-05-15 | $24.54 | $27.28 | 7,400 | — | — |
| 2019-05-14 | $23.99 | $26.67 | 9,500 | — | — |
| 2019-05-13 | $23.79 | $26.44 | 24,800 | — | — |
| 2019-05-10 | $23.58 | $26.21 | 9,600 | — | — |
| 2019-05-09 | $22.98 | $25.54 | 4,200 | — | — |
| 2019-05-08 | $23.03 | $25.60 | 5,800 | — | — |
| 2019-05-07 | $23.07 | $25.64 | 19,900 | — | — |
| 2019-05-06 | $23.55 | $26.18 | 5,500 | — | — |
| 2019-05-03 | $24.09 | $26.78 | 10,000 | — | — |
| 2019-05-02 | $24.52 | $27.26 | 5,100 | — | — |
| 2019-05-01 | $24.91 | $27.69 | 7,700 | — | — |
| 2019-04-30 | $25.08 | $27.88 | 28,600 | — | — |
| 2019-04-29 | $24.97 | $27.76 | 67,900 | — | — |
| 2019-04-26 | $24.94 | $27.72 | 32,400 | — | — |
| 2019-04-25 | $24.82 | $27.59 | 9,700 | — | — |
| 2019-04-24 | $24.76 | $27.52 | 5,900 | — | — |
| 2019-04-23 | $24.68 | $27.43 | 10,200 | — | — |
| 2019-04-22 | $24.88 | $27.66 | 10,600 | — | — |
| 2019-04-18 | $24.50 | $27.23 | 8,300 | — | — |
| 2019-04-17 | $24.44 | $27.17 | 8,000 | — | — |
| 2019-04-16 | $24.49 | $27.22 | 13,800 | — | — |
| 2019-04-15 | $24.38 | $27.10 | 41,800 | — | — |
| 2019-04-12 | $24.40 | $27.12 | 5,000 | — | — |
| 2019-04-11 | $24.12 | $26.81 | 6,600 | — | — |
| 2019-04-10 | $24.13 | $26.82 | 3,800 | — | — |
| 2019-04-09 | $24.24 | $26.95 | 6,300 | — | — |
| 2019-04-08 | $24.40 | $27.12 | 6,300 | — | — |
| 2019-04-05 | $24.37 | $27.09 | 8,800 | — | — |
| 2019-04-04 | $24.27 | $26.98 | 10,700 | — | — |
| 2019-04-03 | $23.99 | $26.67 | 6,200 | — | — |
| 2019-04-02 | $24.02 | $26.70 | 18,000 | — | — |
| 2019-04-01 | $24.15 | $26.85 | 21,600 | — | — |
| 2019-03-29 | $23.64 | $26.28 | 9,400 | — | — |
| 2019-03-28 | $23.50 | $26.12 | 7,700 | — | — |
| 2019-03-27 | $23.57 | $26.08 | 11,800 | — | — |
| 2019-03-26 | $23.49 | $25.99 | 10,600 | — | — |
| 2019-03-25 | $23.31 | $25.79 | 27,600 | — | — |
| 2019-03-22 | $23.45 | $25.95 | 8,400 | — | — |
| 2019-03-21 | $23.51 | $26.01 | 23,300 | — | — |
| 2019-03-20 | $23.48 | $25.98 | 47,100 | — | — |
| 2019-03-19 | $23.77 | $26.30 | 16,300 | — | — |
| 2019-03-18 | $23.77 | $26.30 | 49,400 | — | — |
| 2019-03-15 | $23.51 | $26.01 | 9,200 | — | — |
| 2019-03-14 | $23.56 | $26.07 | 4,200 | — | — |
| 2019-03-13 | $23.76 | $26.29 | 3,100 | — | — |
| 2019-03-12 | $23.65 | $26.17 | 3,300 | — | — |
| 2019-03-11 | $23.60 | $26.11 | 9,900 | — | — |
| 2019-03-08 | $23.52 | $26.03 | 8,600 | — | — |
| 2019-03-07 | $23.67 | $26.19 | 7,500 | — | — |
| 2019-03-06 | $23.96 | $26.51 | 10,400 | — | — |
| 2019-03-05 | $24.12 | $26.69 | 53,200 | — | — |
| 2019-03-04 | $23.93 | $26.48 | 23,800 | — | — |
| 2019-03-01 | $24.10 | $26.67 | 23,300 | — | — |
| 2019-02-28 | $24.60 | $27.22 | 15,400 | — | — |
| 2019-02-27 | $24.66 | $27.29 | 15,300 | — | — |
| 2019-02-26 | $24.92 | $27.57 | 46,300 | — | — |
| 2019-02-25 | $24.40 | $27.00 | 37,200 | — | — |
| 2019-02-22 | $24.44 | $27.04 | 13,900 | — | — |
| 2019-02-21 | $24.17 | $26.74 | 18,500 | — | — |
| 2019-02-20 | $24.44 | $27.04 | 23,800 | — | — |
| 2019-02-19 | $24.50 | $27.11 | 8,300 | — | — |
| 2019-02-15 | $24.41 | $27.01 | 6,000 | — | — |
| 2019-02-14 | $24.16 | $26.73 | 5,000 | — | — |
| 2019-02-13 | $24.00 | $26.56 | 9,700 | — | — |
| 2019-02-12 | $23.88 | $26.42 | 12,500 | — | — |
| 2019-02-11 | $23.37 | $25.86 | 10,300 | — | — |
| 2019-02-08 | $23.57 | $26.08 | 6,400 | — | — |
| 2019-02-07 | $23.63 | $26.15 | 10,000 | — | — |
| 2019-02-06 | $24.03 | $26.59 | 3,200 | — | — |
| 2019-02-05 | $24.26 | $26.84 | 56,000 | — | — |
| 2019-02-04 | $23.81 | $26.35 | 3,300 | — | — |
| 2019-02-01 | $23.95 | $26.50 | 9,200 | — | — |
| 2019-01-31 | $23.80 | $26.33 | 25,600 | — | — |
| 2019-01-30 | $23.72 | $26.25 | 15,200 | — | — |
| 2019-01-29 | $23.31 | $25.79 | 5,200 | — | — |
| 2019-01-28 | $23.39 | $25.88 | 6,800 | — | — |
| 2019-01-25 | $23.56 | $26.07 | 9,800 | — | — |
| 2019-01-24 | $23.78 | $26.31 | 24,500 | — | — |
| 2019-01-23 | $23.56 | $26.07 | 20,100 | — | — |
| 2019-01-22 | $23.30 | $25.78 | 31,800 | — | — |
| 2019-01-18 | $23.48 | $25.98 | 14,300 | — | — |
| 2019-01-17 | $23.60 | $26.11 | 9,200 | — | — |
| 2019-01-16 | $23.59 | $26.10 | 4,500 | — | — |
| 2019-01-15 | $23.37 | $25.86 | 4,900 | — | — |
| 2019-01-14 | $23.34 | $25.83 | 7,000 | — | — |
| 2019-01-11 | $23.72 | $26.25 | 4,600 | — | — |
| 2019-01-10 | $23.84 | $26.38 | 20,300 | — | — |
| 2019-01-09 | $23.59 | $26.10 | 9,400 | — | — |
| 2019-01-08 | $23.21 | $25.68 | 3,400 | — | — |
| 2019-01-07 | $22.89 | $25.33 | 24,300 | — | — |
| 2019-01-04 | $22.35 | $24.73 | 8,800 | — | — |
| 2019-01-03 | $21.91 | $24.24 | 4,700 | — | — |
| 2019-01-02 | $22.16 | $24.52 | 6,900 | — | — |