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
- 1992-07-01 to 2026-08-27
- 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 | $30.98 | $32.13 | 5,400 | — | — |
| 2019-12-30 | $30.61 | $31.75 | 2,100 | — | — |
| 2019-12-27 | $30.99 | $32.14 | 4,200 | — | — |
| 2019-12-26 | $31.20 | $32.36 | 9,500 | — | — |
| 2019-12-24 | $30.65 | $31.79 | 500 | — | — |
| 2019-12-23 | $30.68 | $31.82 | 5,900 | — | — |
| 2019-12-20 | $30.48 | $31.61 | 29,100 | — | — |
| 2019-12-19 | $30.35 | $31.48 | 6,500 | — | — |
| 2019-12-18 | $30.60 | $31.74 | 7,100 | — | — |
| 2019-12-17 | $30.75 | $31.89 | 10,300 | — | — |
| 2019-12-16 | $31.15 | $32.31 | 6,500 | — | — |
| 2019-12-13 | $31.35 | $32.51 | 9,400 | — | — |
| 2019-12-12 | $30.29 | $31.41 | 9,400 | — | — |
| 2019-12-11 | $30.34 | $31.47 | 51,000 | — | — |
| 2019-12-10 | $30.23 | $31.35 | 78,200 | — | — |
| 2019-12-09 | $27.50 | $28.52 | 3,800 | — | — |
| 2019-12-06 | $27.85 | $28.88 | 14,400 | — | — |
| 2019-12-05 | $27.46 | $28.48 | 7,300 | — | — |
| 2019-12-04 | $27.22 | $28.23 | 4,000 | — | — |
| 2019-12-03 | $27.09 | $28.10 | 14,900 | — | — |
| 2019-12-02 | $27.14 | $28.15 | 38,900 | — | — |
| 2019-11-29 | $28.60 | $29.66 | 11,700 | — | — |
| 2019-11-27 | $28.18 | $29.23 | 6,600 | — | — |
| 2019-11-26 | $27.99 | $29.03 | 15,400 | — | — |
| 2019-11-25 | $28.78 | $29.85 | 23,000 | — | — |
| 2019-11-22 | $29.03 | $30.11 | 7,300 | — | — |
| 2019-11-21 | $28.97 | $30.04 | 10,400 | — | — |
| 2019-11-20 | $28.75 | $29.82 | 31,400 | — | — |
| 2019-11-19 | $29.20 | $30.28 | 9,500 | — | — |
| 2019-11-18 | $28.40 | $29.45 | 7,300 | — | — |
| 2019-11-15 | $27.70 | $28.73 | 7,600 | — | — |
| 2019-11-14 | $27.60 | $28.62 | 20,100 | — | — |
| 2019-11-13 | $27.65 | $28.68 | 27,500 | — | — |
| 2019-11-12 | $27.63 | $28.66 | 19,400 | — | — |
| 2019-11-11 | $27.96 | $29.00 | 2,600 | — | — |
| 2019-11-08 | $27.30 | $28.31 | 1,800 | — | — |
| 2019-11-07 | $27.33 | $28.34 | 42,600 | — | — |
| 2019-11-06 | $27.66 | $28.69 | 1,400 | — | — |
| 2019-11-05 | $28.06 | $29.10 | 9,900 | — | — |
| 2019-11-04 | $28.63 | $29.69 | 5,900 | — | — |
| 2019-11-01 | $28.34 | $29.39 | 2,400 | — | — |
| 2019-10-31 | $27.58 | $28.60 | 4,100 | — | — |
| 2019-10-30 | $27.80 | $28.83 | 1,800 | — | — |
| 2019-10-29 | $27.85 | $28.88 | 1,800 | — | — |
| 2019-10-28 | $27.57 | $28.59 | 1,900 | — | — |
| 2019-10-25 | $27.40 | $28.42 | 1,300 | — | — |
| 2019-10-24 | $27.61 | $28.63 | 2,900 | — | — |
| 2019-10-23 | $27.30 | $28.31 | 21,400 | — | — |
| 2019-10-22 | $27.52 | $28.54 | 7,700 | — | — |
| 2019-10-21 | $27.72 | $28.75 | 5,000 | — | — |
| 2019-10-18 | $27.41 | $28.43 | 5,300 | — | — |
| 2019-10-17 | $27.90 | $28.94 | 8,000 | — | — |
| 2019-10-16 | $28.30 | $29.35 | 16,100 | — | — |
| 2019-10-15 | $28.70 | $29.76 | 20,000 | — | — |
| 2019-10-14 | $28.17 | $29.22 | 4,400 | — | — |
| 2019-10-11 | $29.05 | $30.13 | 6,000 | — | — |
| 2019-10-10 | $28.70 | $29.76 | 2,400 | — | — |
| 2019-10-09 | $28.61 | $29.67 | 7,000 | — | — |
| 2019-10-08 | $28.65 | $29.71 | 3,800 | — | — |
| 2019-10-07 | $28.71 | $29.78 | 3,200 | — | — |
| 2019-10-04 | $28.70 | $29.76 | 6,100 | — | — |
| 2019-10-03 | $28.33 | $29.38 | 2,200 | — | — |
| 2019-10-02 | $28.25 | $29.30 | 10,700 | — | — |
| 2019-10-01 | $29.01 | $30.09 | 4,200 | — | — |
| 2019-09-30 | $29.37 | $30.46 | 7,900 | — | — |
| 2019-09-27 | $29.15 | $30.23 | 3,800 | — | — |
| 2019-09-26 | $29.72 | $30.82 | 13,100 | — | — |
| 2019-09-25 | $29.50 | $30.59 | 14,600 | — | — |
| 2019-09-24 | $29.05 | $30.13 | 16,300 | — | — |
| 2019-09-23 | $28.27 | $29.32 | 9,600 | — | — |
| 2019-09-20 | $28.49 | $29.55 | 35,000 | — | — |
| 2019-09-19 | $26.60 | $27.59 | 11,600 | — | — |
| 2019-09-18 | $25.97 | $26.93 | 11,700 | — | — |
| 2019-09-17 | $25.52 | $26.47 | 13,500 | — | — |
| 2019-09-16 | $26.02 | $26.99 | 11,900 | — | — |
| 2019-09-13 | $26.29 | $27.27 | 8,100 | — | — |
| 2019-09-12 | $26.38 | $27.36 | 17,100 | — | — |
| 2019-09-11 | $26.72 | $27.71 | 9,000 | — | — |
| 2019-09-10 | $26.26 | $27.23 | 14,800 | — | — |
| 2019-09-09 | $26.00 | $26.96 | 11,600 | — | — |
| 2019-09-06 | $26.11 | $27.08 | 4,900 | — | — |
| 2019-09-05 | $26.39 | $27.37 | 4,900 | — | — |
| 2019-09-04 | $26.61 | $27.60 | 3,100 | — | — |
| 2019-09-03 | $26.31 | $27.29 | 3,800 | — | — |
| 2019-08-30 | $26.30 | $27.28 | 28,400 | — | — |
| 2019-08-29 | $25.60 | $26.55 | 3,400 | — | — |
| 2019-08-28 | $25.40 | $26.34 | 22,600 | — | — |
| 2019-08-27 | $24.72 | $25.64 | 4,600 | — | — |
| 2019-08-26 | $25.58 | $26.53 | 5,600 | — | — |
| 2019-08-23 | $25.21 | $26.15 | 12,600 | — | — |
| 2019-08-22 | $25.74 | $26.70 | 8,500 | — | — |
| 2019-08-21 | $26.22 | $27.19 | 5,900 | — | — |
| 2019-08-20 | $26.32 | $27.30 | 6,900 | — | — |
| 2019-08-19 | $26.73 | $27.72 | 2,800 | — | — |
| 2019-08-16 | $26.60 | $27.59 | 2,900 | — | — |
| 2019-08-15 | $26.10 | $27.07 | 2,200 | — | — |
| 2019-08-14 | $25.83 | $26.79 | 9,900 | — | — |
| 2019-08-13 | $26.77 | $27.76 | 3,100 | — | — |
| 2019-08-12 | $26.25 | $27.22 | 5,400 | — | — |
| 2019-08-09 | $25.93 | $26.89 | 4,800 | — | — |
| 2019-08-08 | $26.04 | $27.01 | 12,300 | — | — |
| 2019-08-07 | $26.05 | $27.02 | 12,300 | — | — |
| 2019-08-06 | $26.60 | $27.59 | 1,200 | — | — |
| 2019-08-05 | $26.24 | $27.21 | 6,300 | — | — |
| 2019-08-02 | $26.51 | $27.49 | 7,000 | — | — |
| 2019-08-01 | $27.33 | $28.34 | 3,600 | — | — |
| 2019-07-31 | $28.22 | $29.27 | 11,900 | — | — |
| 2019-07-30 | $27.57 | $28.59 | 8,000 | — | — |
| 2019-07-29 | $27.69 | $28.72 | 7,000 | — | — |
| 2019-07-26 | $28.13 | $29.17 | 6,900 | — | — |
| 2019-07-25 | $27.39 | $28.41 | 4,800 | — | — |
| 2019-07-24 | $27.60 | $28.62 | 6,300 | — | — |
| 2019-07-23 | $28.10 | $29.14 | 14,800 | — | — |
| 2019-07-22 | $28.80 | $29.87 | 2,100 | — | — |
| 2019-07-19 | $28.70 | $29.76 | 3,100 | — | — |
| 2019-07-18 | $28.88 | $29.95 | 1,500 | — | — |
| 2019-07-17 | $28.70 | $29.76 | 3,700 | — | — |
| 2019-07-16 | $28.90 | $29.97 | 1,600 | — | — |
| 2019-07-15 | $28.30 | $29.35 | 1,200 | — | — |
| 2019-07-12 | $28.20 | $29.25 | 6,100 | — | — |
| 2019-07-11 | $28.48 | $29.54 | 7,200 | — | — |
| 2019-07-10 | $28.41 | $29.46 | 2,700 | — | — |
| 2019-07-09 | $29.02 | $30.10 | 5,100 | — | — |
| 2019-07-08 | $29.30 | $30.39 | 3,800 | — | — |
| 2019-07-05 | $29.86 | $30.97 | 10,900 | — | — |
| 2019-07-03 | $28.66 | $29.72 | 6,700 | — | — |
| 2019-07-02 | $28.47 | $29.53 | 6,600 | — | — |
| 2019-07-01 | $30.06 | $31.18 | 9,800 | — | — |
| 2019-06-28 | $32.43 | $33.63 | 25,700 | — | — |
| 2019-06-27 | $28.64 | $29.70 | 5,200 | — | — |
| 2019-06-26 | $26.84 | $27.84 | 1,900 | — | — |
| 2019-06-25 | $27.05 | $28.05 | 4,700 | — | — |
| 2019-06-24 | $26.91 | $27.91 | 7,400 | — | — |
| 2019-06-21 | $27.18 | $28.19 | 10,700 | — | — |
| 2019-06-20 | $27.05 | $28.05 | 4,000 | — | — |
| 2019-06-19 | $27.06 | $28.06 | 3,800 | — | — |
| 2019-06-18 | $27.38 | $28.40 | 4,700 | — | — |
| 2019-06-17 | $27.00 | $28.00 | 4,500 | — | — |
| 2019-06-14 | $26.75 | $27.74 | 5,800 | — | — |
| 2019-06-13 | $27.15 | $28.16 | 1,400 | — | — |
| 2019-06-12 | $26.80 | $27.79 | 4,300 | — | — |
| 2019-06-11 | $26.31 | $27.29 | 2,900 | — | — |
| 2019-06-10 | $26.30 | $27.28 | 4,000 | — | — |
| 2019-06-07 | $26.64 | $27.63 | 3,200 | — | — |
| 2019-06-06 | $26.90 | $27.90 | 19,600 | — | — |
| 2019-06-05 | $28.50 | $29.56 | 5,300 | — | — |
| 2019-06-04 | $28.80 | $29.87 | 16,200 | — | — |
| 2019-06-03 | $27.76 | $28.79 | 10,200 | — | — |
| 2019-05-31 | $28.10 | $29.14 | 13,200 | — | — |
| 2019-05-30 | $28.85 | $29.92 | 5,500 | — | — |
| 2019-05-29 | $29.02 | $30.10 | 5,900 | — | — |
| 2019-05-28 | $28.63 | $29.69 | 3,400 | — | — |
| 2019-05-24 | $28.28 | $29.33 | 7,600 | — | — |
| 2019-05-23 | $27.68 | $28.71 | 4,500 | — | — |
| 2019-05-22 | $27.36 | $28.38 | 3,100 | — | — |
| 2019-05-21 | $27.38 | $28.40 | 4,400 | — | — |
| 2019-05-20 | $27.06 | $28.06 | 4,800 | — | — |
| 2019-05-17 | $26.50 | $27.48 | 4,200 | — | — |
| 2019-05-16 | $26.55 | $27.54 | 1,800 | — | — |
| 2019-05-15 | $27.00 | $28.00 | 2,400 | — | — |
| 2019-05-14 | $27.26 | $28.27 | 3,000 | — | — |
| 2019-05-13 | $26.40 | $27.38 | 6,300 | — | — |
| 2019-05-10 | $27.00 | $28.00 | 8,100 | — | — |
| 2019-05-09 | $25.50 | $26.45 | 3,800 | — | — |
| 2019-05-08 | $25.70 | $26.65 | 3,200 | — | — |
| 2019-05-07 | $25.55 | $26.50 | 7,600 | — | — |
| 2019-05-06 | $26.26 | $27.23 | 4,300 | — | — |
| 2019-05-03 | $26.95 | $27.95 | 2,000 | — | — |
| 2019-05-02 | $26.84 | $27.84 | 7,800 | — | — |
| 2019-05-01 | $26.56 | $27.55 | 2,300 | — | — |
| 2019-04-30 | $26.78 | $27.77 | 5,700 | — | — |
| 2019-04-29 | $26.60 | $27.59 | 11,500 | — | — |
| 2019-04-26 | $26.54 | $27.52 | 10,400 | — | — |
| 2019-04-25 | $26.52 | $27.50 | 32,300 | — | — |
| 2019-04-24 | $26.31 | $27.29 | 15,600 | — | — |
| 2019-04-23 | $26.44 | $27.42 | 3,000 | — | — |
| 2019-04-22 | $26.16 | $27.13 | 9,700 | — | — |
| 2019-04-18 | $25.85 | $26.81 | 7,800 | — | — |
| 2019-04-17 | $25.55 | $26.50 | 3,300 | — | — |
| 2019-04-16 | $25.75 | $26.71 | 4,000 | — | — |
| 2019-04-15 | $25.58 | $26.53 | 3,200 | — | — |
| 2019-04-12 | $25.90 | $26.86 | 6,600 | — | — |
| 2019-04-11 | $26.48 | $27.46 | 3,900 | — | — |
| 2019-04-10 | $25.89 | $26.85 | 4,100 | — | — |
| 2019-04-09 | $25.57 | $26.52 | 3,000 | — | — |
| 2019-04-08 | $25.30 | $26.24 | 3,900 | — | — |
| 2019-04-05 | $25.55 | $26.50 | 9,300 | — | — |
| 2019-04-04 | $25.88 | $26.84 | 7,100 | — | — |
| 2019-04-03 | $25.55 | $26.50 | 15,100 | — | — |
| 2019-04-02 | $25.48 | $26.43 | 6,400 | — | — |
| 2019-04-01 | $26.79 | $27.78 | 1,500 | — | — |
| 2019-03-29 | $26.41 | $27.39 | 5,200 | — | — |
| 2019-03-28 | $26.72 | $27.71 | 800 | — | — |
| 2019-03-27 | $26.40 | $27.38 | 2,800 | — | — |
| 2019-03-26 | $26.35 | $27.33 | 1,000 | — | — |
| 2019-03-25 | $25.50 | $26.45 | 3,700 | — | — |
| 2019-03-22 | $25.10 | $26.03 | 7,500 | — | — |
| 2019-03-21 | $25.36 | $26.30 | 5,000 | — | — |
| 2019-03-20 | $25.38 | $26.32 | 3,300 | — | — |
| 2019-03-19 | $24.40 | $25.31 | 300 | — | — |
| 2019-03-18 | $24.30 | $25.20 | 15,700 | — | — |
| 2019-03-15 | $23.00 | $23.85 | 27,300 | — | — |
| 2019-03-14 | $23.47 | $24.34 | 2,900 | — | — |
| 2019-03-13 | $23.06 | $23.92 | 3,300 | — | — |
| 2019-03-12 | $23.24 | $24.10 | 1,100 | — | — |
| 2019-03-11 | $23.60 | $24.48 | 2,500 | — | — |
| 2019-03-08 | $23.30 | $24.16 | 2,500 | — | — |
| 2019-03-07 | $23.12 | $23.98 | 3,400 | — | — |
| 2019-03-06 | $24.00 | $24.89 | 12,900 | — | — |
| 2019-03-05 | $24.56 | $25.47 | 4,600 | — | — |
| 2019-03-04 | $24.40 | $25.31 | 1,900 | — | — |
| 2019-03-01 | $24.64 | $25.55 | 1,300 | — | — |
| 2019-02-28 | $24.30 | $25.20 | 4,100 | — | — |
| 2019-02-27 | $24.80 | $25.72 | 2,100 | — | — |
| 2019-02-26 | $25.10 | $26.03 | 3,900 | — | — |
| 2019-02-25 | $24.94 | $25.87 | 9,900 | — | — |
| 2019-02-22 | $25.40 | $26.34 | 7,300 | — | — |
| 2019-02-21 | $25.22 | $26.16 | 4,000 | — | — |
| 2019-02-20 | $26.11 | $27.08 | 25,800 | — | — |
| 2019-02-19 | $27.90 | $28.94 | 4,000 | — | — |
| 2019-02-15 | $27.34 | $28.35 | 4,300 | — | — |
| 2019-02-14 | $26.40 | $27.38 | 9,000 | — | — |
| 2019-02-13 | $26.00 | $26.96 | 2,800 | — | — |
| 2019-02-12 | $25.09 | $26.02 | 6,200 | — | — |
| 2019-02-11 | $23.86 | $24.75 | 2,700 | — | — |
| 2019-02-08 | $23.62 | $24.50 | 14,500 | — | — |
| 2019-02-07 | $23.86 | $24.75 | 2,600 | — | — |
| 2019-02-06 | $23.72 | $24.60 | 1,000 | — | — |
| 2019-02-05 | $23.96 | $24.85 | 1,600 | — | — |
| 2019-02-04 | $24.00 | $24.89 | 11,700 | — | — |
| 2019-02-01 | $23.90 | $24.79 | 5,000 | — | — |
| 2019-01-31 | $23.70 | $24.58 | 2,500 | — | — |
| 2019-01-30 | $23.80 | $24.68 | 2,900 | — | — |
| 2019-01-29 | $23.61 | $24.49 | 6,800 | — | — |
| 2019-01-28 | $23.74 | $24.62 | 7,500 | — | — |
| 2019-01-25 | $24.50 | $25.41 | 1,200 | — | — |
| 2019-01-24 | $24.50 | $25.41 | 3,300 | — | — |
| 2019-01-23 | $24.46 | $25.37 | 12,700 | — | — |
| 2019-01-22 | $24.32 | $25.22 | 8,600 | — | — |
| 2019-01-18 | $25.27 | $26.21 | 8,500 | — | — |
| 2019-01-17 | $25.60 | $26.55 | 4,700 | — | — |
| 2019-01-16 | $24.87 | $25.79 | 1,500 | — | — |
| 2019-01-15 | $24.44 | $25.35 | 900 | — | — |
| 2019-01-14 | $24.11 | $25.00 | 2,400 | — | — |
| 2019-01-11 | $24.35 | $25.25 | 2,100 | — | — |
| 2019-01-10 | $24.48 | $25.39 | 2,900 | — | — |
| 2019-01-09 | $24.54 | $25.45 | 1,000 | — | — |
| 2019-01-08 | $24.35 | $25.25 | 8,600 | — | — |
| 2019-01-07 | $25.17 | $26.10 | 1,900 | — | — |
| 2019-01-04 | $24.76 | $25.68 | 5,700 | — | — |
| 2019-01-03 | $24.02 | $24.91 | 1,600 | — | — |
| 2019-01-02 | $24.93 | $25.86 | 1,000 | — | — |