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
- 1995-02-23 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 | $22.21 | $27.44 | 10,400 | — | — |
| 2019-12-30 | $22.01 | $27.19 | 7,100 | — | — |
| 2019-12-27 | $22.00 | $27.18 | 8,400 | — | — |
| 2019-12-26 | $22.26 | $27.50 | 7,700 | — | — |
| 2019-12-24 | $21.73 | $26.85 | 2,400 | — | — |
| 2019-12-23 | $21.74 | $26.86 | 6,600 | — | — |
| 2019-12-20 | $21.54 | $26.61 | 46,400 | — | — |
| 2019-12-19 | $22.06 | $27.26 | 19,600 | — | — |
| 2019-12-18 | $21.90 | $27.06 | 8,800 | — | — |
| 2019-12-17 | $21.60 | $26.69 | 18,800 | — | — |
| 2019-12-16 | $21.97 | $27.14 | 7,000 | — | — |
| 2019-12-13 | $21.76 | $26.88 | 11,200 | — | — |
| 2019-12-12 | $21.79 | $26.92 | 2,500 | — | — |
| 2019-12-11 | $21.65 | $26.58 | 4,700 | — | — |
| 2019-12-10 | $22.17 | $27.21 | 1,300 | — | — |
| 2019-12-09 | $22.75 | $27.93 | 5,100 | — | — |
| 2019-12-06 | $22.75 | $27.93 | 8,100 | — | — |
| 2019-12-05 | $22.31 | $27.39 | 2,100 | — | — |
| 2019-12-04 | $22.07 | $27.09 | 1,300 | — | — |
| 2019-12-03 | $22.13 | $27.17 | 2,100 | — | — |
| 2019-12-02 | $22.62 | $27.77 | 2,400 | — | — |
| 2019-11-29 | $23.38 | $28.70 | 2,400 | — | — |
| 2019-11-27 | $23.44 | $28.77 | 1,400 | — | — |
| 2019-11-26 | $23.42 | $28.75 | 1,800 | — | — |
| 2019-11-25 | $23.58 | $28.94 | 1,000 | — | — |
| 2019-11-22 | $23.50 | $28.85 | 1,100 | — | — |
| 2019-11-21 | $23.76 | $29.17 | 12,200 | — | — |
| 2019-11-20 | $23.07 | $28.32 | 11,600 | — | — |
| 2019-11-19 | $22.25 | $27.31 | 4,500 | — | — |
| 2019-11-18 | $21.79 | $26.75 | 16,000 | — | — |
| 2019-11-15 | $21.44 | $26.32 | 10,900 | — | — |
| 2019-11-14 | $21.76 | $26.71 | 6,900 | — | — |
| 2019-11-13 | $22.50 | $27.62 | 3,500 | — | — |
| 2019-11-12 | $23.13 | $28.39 | 600 | — | — |
| 2019-11-11 | $23.58 | $28.94 | 1,600 | — | — |
| 2019-11-08 | $23.58 | $28.94 | 10,000 | — | — |
| 2019-11-07 | $23.63 | $29.01 | 10,000 | — | — |
| 2019-11-06 | $24.00 | $29.46 | 8,800 | — | — |
| 2019-11-05 | $24.12 | $29.61 | 2,800 | — | — |
| 2019-11-04 | $24.00 | $29.46 | 13,200 | — | — |
| 2019-11-01 | $23.24 | $28.53 | 4,400 | — | — |
| 2019-10-31 | $22.63 | $27.78 | 4,100 | — | — |
| 2019-10-30 | $22.70 | $27.86 | 6,600 | — | — |
| 2019-10-29 | $21.81 | $26.77 | 2,300 | — | — |
| 2019-10-28 | $21.99 | $26.99 | 10,500 | — | — |
| 2019-10-25 | $21.03 | $25.81 | 9,500 | — | — |
| 2019-10-24 | $19.97 | $24.51 | 13,100 | — | — |
| 2019-10-23 | $20.12 | $24.70 | 15,200 | — | — |
| 2019-10-22 | $19.61 | $24.07 | 17,700 | — | — |
| 2019-10-21 | $20.20 | $24.80 | 1,000 | — | — |
| 2019-10-18 | $20.21 | $24.81 | 2,600 | — | — |
| 2019-10-17 | $20.05 | $24.61 | 1,900 | — | — |
| 2019-10-16 | $20.35 | $24.98 | 2,400 | — | — |
| 2019-10-15 | $20.08 | $24.65 | 3,700 | — | — |
| 2019-10-14 | $20.19 | $24.78 | 4,600 | — | — |
| 2019-10-11 | $20.00 | $24.55 | 6,300 | — | — |
| 2019-10-10 | $19.92 | $24.45 | 3,500 | — | — |
| 2019-10-09 | $20.00 | $24.55 | 1,900 | — | — |
| 2019-10-08 | $19.80 | $24.30 | 4,200 | — | — |
| 2019-10-07 | $19.79 | $24.29 | 1,700 | — | — |
| 2019-10-04 | $19.43 | $23.85 | 2,700 | — | — |
| 2019-10-03 | $19.78 | $24.28 | 2,000 | — | — |
| 2019-10-02 | $19.57 | $24.02 | 2,800 | — | — |
| 2019-10-01 | $20.60 | $25.29 | 3,000 | — | — |
| 2019-09-30 | $19.90 | $24.43 | 2,000 | — | — |
| 2019-09-27 | $19.85 | $24.37 | 2,700 | — | — |
| 2019-09-26 | $20.22 | $24.82 | 1,200 | — | — |
| 2019-09-25 | $19.91 | $24.44 | 2,600 | — | — |
| 2019-09-24 | $20.02 | $24.57 | 2,400 | — | — |
| 2019-09-23 | $20.71 | $25.42 | 7,200 | — | — |
| 2019-09-20 | $21.63 | $26.55 | 7,800 | — | — |
| 2019-09-19 | $23.03 | $28.27 | 10,500 | — | — |
| 2019-09-18 | $22.80 | $27.99 | 6,100 | — | — |
| 2019-09-17 | $22.52 | $27.64 | 3,800 | — | — |
| 2019-09-16 | $23.14 | $28.40 | 15,200 | — | — |
| 2019-09-13 | $22.26 | $27.32 | 6,400 | — | — |
| 2019-09-12 | $20.80 | $25.53 | 6,000 | — | — |
| 2019-09-11 | $20.27 | $24.71 | 18,100 | — | — |
| 2019-09-10 | $19.21 | $23.42 | 19,700 | — | — |
| 2019-09-09 | $18.99 | $23.15 | 18,500 | — | — |
| 2019-09-06 | $19.10 | $23.28 | 7,500 | — | — |
| 2019-09-05 | $19.20 | $23.41 | 18,600 | — | — |
| 2019-09-04 | $19.00 | $23.16 | 11,700 | — | — |
| 2019-09-03 | $19.60 | $23.89 | 2,600 | — | — |
| 2019-08-30 | $18.71 | $22.81 | 4,800 | — | — |
| 2019-08-29 | $18.87 | $23.00 | 8,800 | — | — |
| 2019-08-28 | $19.00 | $23.16 | 7,400 | — | — |
| 2019-08-27 | $19.16 | $23.36 | 16,600 | — | — |
| 2019-08-26 | $20.38 | $24.84 | 8,600 | — | — |
| 2019-08-23 | $21.16 | $25.79 | 2,100 | — | — |
| 2019-08-22 | $21.41 | $26.10 | 3,800 | — | — |
| 2019-08-21 | $21.50 | $26.21 | 2,000 | — | — |
| 2019-08-20 | $21.80 | $26.58 | 3,200 | — | — |
| 2019-08-19 | $21.75 | $26.51 | 3,600 | — | — |
| 2019-08-16 | $21.55 | $26.27 | 5,000 | — | — |
| 2019-08-15 | $20.73 | $25.27 | 3,400 | — | — |
| 2019-08-14 | $21.58 | $26.31 | 700 | — | — |
| 2019-08-13 | $21.50 | $26.21 | 4,300 | — | — |
| 2019-08-12 | $21.50 | $26.21 | 900 | — | — |
| 2019-08-09 | $22.38 | $27.28 | 4,200 | — | — |
| 2019-08-08 | $21.32 | $25.99 | 5,800 | — | — |
| 2019-08-07 | $20.86 | $25.43 | 12,100 | — | — |
| 2019-08-06 | $20.90 | $25.48 | 7,200 | — | — |
| 2019-08-05 | $21.00 | $25.60 | 2,000 | — | — |
| 2019-08-02 | $21.00 | $25.60 | 12,800 | — | — |
| 2019-08-01 | $20.57 | $25.08 | 19,900 | — | — |
| 2019-07-31 | $20.79 | $25.34 | 10,300 | — | — |
| 2019-07-30 | $20.93 | $25.51 | 2,400 | — | — |
| 2019-07-29 | $21.00 | $25.60 | 18,600 | — | — |
| 2019-07-26 | $21.24 | $25.89 | 11,800 | — | — |
| 2019-07-25 | $21.50 | $26.21 | 14,300 | — | — |
| 2019-07-24 | $21.76 | $26.53 | 17,500 | — | — |
| 2019-07-23 | $21.18 | $25.82 | 5,600 | — | — |
| 2019-07-22 | $21.59 | $26.32 | 3,000 | — | — |
| 2019-07-19 | $22.11 | $26.95 | 7,100 | — | — |
| 2019-07-18 | $22.12 | $26.97 | 4,300 | — | — |
| 2019-07-17 | $22.67 | $27.64 | 10,200 | — | — |
| 2019-07-16 | $22.23 | $27.10 | 2,800 | — | — |
| 2019-07-15 | $22.74 | $27.72 | 50,000 | — | — |
| 2019-07-12 | $22.63 | $27.59 | 8,000 | — | — |
| 2019-07-11 | $22.77 | $27.76 | 2,100 | — | — |
| 2019-07-10 | $23.00 | $28.04 | 2,300 | — | — |
| 2019-07-09 | $23.10 | $28.16 | 1,600 | — | — |
| 2019-07-08 | $23.59 | $28.76 | 2,700 | — | — |
| 2019-07-05 | $23.54 | $28.70 | 1,200 | — | — |
| 2019-07-03 | $23.63 | $28.81 | 300 | — | — |
| 2019-07-02 | $23.50 | $28.65 | 3,300 | — | — |
| 2019-07-01 | $23.10 | $28.16 | 6,200 | — | — |
| 2019-06-28 | $24.10 | $29.38 | 5,500 | — | — |
| 2019-06-27 | $22.92 | $27.94 | 2,700 | — | — |
| 2019-06-26 | $23.03 | $28.07 | 6,100 | — | — |
| 2019-06-25 | $23.73 | $28.93 | 3,000 | — | — |
| 2019-06-24 | $24.80 | $30.23 | 2,000 | — | — |
| 2019-06-21 | $25.15 | $30.66 | 1,400 | — | — |
| 2019-06-20 | $25.90 | $31.57 | 4,100 | — | — |
| 2019-06-19 | $25.15 | $30.66 | 300 | — | — |
| 2019-06-18 | $25.15 | $30.66 | 2,400 | — | — |
| 2019-06-17 | $26.35 | $32.12 | 100 | — | — |
| 2019-06-14 | $26.35 | $32.12 | 600 | — | — |
| 2019-06-13 | $26.34 | $32.11 | 7,300 | — | — |
| 2019-06-12 | $26.00 | $31.52 | 1,900 | — | — |
| 2019-06-11 | $25.20 | $30.55 | 1,200 | — | — |
| 2019-06-10 | $24.83 | $30.11 | 5,300 | — | — |
| 2019-06-07 | $24.13 | $29.26 | 1,500 | — | — |
| 2019-06-06 | $24.12 | $29.25 | 1,500 | — | — |
| 2019-06-05 | $25.20 | $30.55 | 400 | — | — |
| 2019-06-04 | $24.67 | $29.91 | 4,900 | — | — |
| 2019-06-03 | $23.75 | $28.80 | 4,400 | — | — |
| 2019-05-31 | $24.99 | $30.30 | 1,000 | — | — |
| 2019-05-30 | $24.37 | $29.55 | 1,400 | — | — |
| 2019-05-29 | $24.00 | $29.10 | 7,400 | — | — |
| 2019-05-28 | $24.23 | $29.38 | 1,500 | — | — |
| 2019-05-24 | $24.71 | $29.96 | 1,500 | — | — |
| 2019-05-23 | $25.02 | $30.34 | 4,300 | — | — |
| 2019-05-22 | $25.99 | $31.51 | 2,300 | — | — |
| 2019-05-21 | $26.23 | $31.80 | 800 | — | — |
| 2019-05-20 | $26.90 | $32.62 | 500 | — | — |
| 2019-05-17 | $27.21 | $32.99 | 1,400 | — | — |
| 2019-05-16 | $26.00 | $31.52 | 19,700 | — | — |
| 2019-05-15 | $27.34 | $33.15 | 28,300 | — | — |
| 2019-05-14 | $27.21 | $32.99 | 6,300 | — | — |
| 2019-05-13 | $27.12 | $32.88 | 2,500 | — | — |
| 2019-05-10 | $28.20 | $34.19 | 100 | — | — |
| 2019-05-09 | $28.20 | $34.19 | 1,700 | — | — |
| 2019-05-08 | $28.21 | $34.20 | 1,300 | — | — |
| 2019-05-07 | $28.54 | $34.60 | 1,100 | — | — |
| 2019-05-06 | $28.56 | $34.63 | 2,900 | — | — |
| 2019-05-03 | $29.10 | $35.28 | 1,600 | — | — |
| 2019-05-02 | $29.19 | $35.39 | 3,100 | — | — |
| 2019-05-01 | $29.63 | $35.93 | 2,300 | — | — |
| 2019-04-30 | $30.29 | $36.73 | 1,300 | — | — |
| 2019-04-29 | $30.19 | $36.60 | 1,200 | — | — |
| 2019-04-26 | $30.13 | $36.53 | 7,500 | — | — |
| 2019-04-25 | $30.00 | $36.37 | 3,100 | — | — |
| 2019-04-24 | $29.86 | $36.20 | 3,800 | — | — |
| 2019-04-23 | $29.66 | $35.96 | 4,500 | — | — |
| 2019-04-22 | $29.97 | $36.34 | 1,400 | — | — |
| 2019-04-18 | $29.63 | $35.93 | 5,900 | — | — |
| 2019-04-17 | $29.25 | $35.47 | 5,700 | — | — |
| 2019-04-16 | $28.59 | $34.66 | 5,800 | — | — |
| 2019-04-15 | $29.60 | $35.89 | 6,300 | — | — |
| 2019-04-12 | $29.25 | $35.47 | 10,900 | — | — |
| 2019-04-11 | $29.25 | $35.47 | 3,300 | — | — |
| 2019-04-10 | $29.40 | $35.65 | 8,100 | — | — |
| 2019-04-09 | $30.00 | $36.37 | 6,300 | — | — |
| 2019-04-08 | $30.50 | $36.98 | 4,200 | — | — |
| 2019-04-05 | $30.00 | $36.37 | 3,500 | — | — |
| 2019-04-04 | $30.35 | $36.80 | 6,500 | — | — |
| 2019-04-03 | $31.10 | $37.71 | 10,000 | — | — |
| 2019-04-02 | $30.20 | $36.62 | 7,000 | — | — |
| 2019-04-01 | $29.76 | $36.08 | 4,100 | — | — |
| 2019-03-29 | $29.38 | $35.62 | 5,800 | — | — |
| 2019-03-28 | $29.99 | $36.36 | 6,800 | — | — |
| 2019-03-27 | $28.88 | $35.02 | 1,200 | — | — |
| 2019-03-26 | $29.10 | $35.28 | 3,800 | — | — |
| 2019-03-25 | $28.95 | $35.10 | 1,100 | — | — |
| 2019-03-22 | $29.45 | $35.71 | 1,700 | — | — |
| 2019-03-21 | $29.45 | $35.71 | 8,000 | — | — |
| 2019-03-20 | $28.99 | $35.15 | 1,200 | — | — |
| 2019-03-19 | $28.76 | $34.87 | 2,700 | — | — |
| 2019-03-18 | $28.70 | $34.80 | 9,100 | — | — |
| 2019-03-15 | $28.78 | $34.90 | 20,000 | — | — |
| 2019-03-14 | $29.60 | $35.89 | 8,400 | — | — |
| 2019-03-13 | $29.66 | $35.79 | 5,200 | — | — |
| 2019-03-12 | $29.11 | $35.13 | 4,500 | — | — |
| 2019-03-11 | $29.80 | $35.96 | 900 | — | — |
| 2019-03-08 | $29.80 | $35.96 | 1,500 | — | — |
| 2019-03-07 | $30.22 | $36.47 | 1,600 | — | — |
| 2019-03-06 | $30.24 | $36.49 | 1,000 | — | — |
| 2019-03-05 | $30.40 | $36.69 | 2,200 | — | — |
| 2019-03-04 | $30.52 | $36.83 | 6,100 | — | — |
| 2019-03-01 | $30.32 | $36.59 | 2,800 | — | — |
| 2019-02-28 | $30.98 | $37.39 | 7,200 | — | — |
| 2019-02-27 | $30.67 | $37.01 | 3,900 | — | — |
| 2019-02-26 | $30.03 | $36.24 | 2,200 | — | — |
| 2019-02-25 | $30.20 | $36.44 | 3,800 | — | — |
| 2019-02-22 | $30.38 | $36.66 | 1,900 | — | — |
| 2019-02-21 | $29.91 | $36.09 | 4,000 | — | — |
| 2019-02-20 | $30.10 | $36.32 | 5,100 | — | — |
| 2019-02-19 | $31.41 | $37.90 | 10,500 | — | — |
| 2019-02-15 | $31.20 | $37.65 | 1,200 | — | — |
| 2019-02-14 | $30.62 | $36.95 | 3,700 | — | — |
| 2019-02-13 | $30.78 | $37.14 | 4,800 | — | — |
| 2019-02-12 | $32.16 | $38.81 | 3,100 | — | — |
| 2019-02-11 | $32.01 | $38.63 | 3,500 | — | — |
| 2019-02-08 | $32.17 | $38.82 | 3,500 | — | — |
| 2019-02-07 | $32.94 | $39.75 | 1,300 | — | — |
| 2019-02-06 | $32.93 | $39.74 | 5,100 | — | — |
| 2019-02-05 | $32.13 | $38.77 | 19,800 | — | — |
| 2019-02-04 | $31.98 | $38.59 | 29,000 | — | — |
| 2019-02-01 | $34.41 | $41.52 | 1,400 | — | — |
| 2019-01-31 | $34.68 | $41.85 | 8,900 | — | — |
| 2019-01-30 | $34.83 | $42.03 | 1,200 | — | — |
| 2019-01-29 | $34.89 | $42.10 | 6,100 | — | — |
| 2019-01-28 | $34.83 | $42.03 | 6,900 | — | — |
| 2019-01-25 | $34.81 | $42.01 | 12,600 | — | — |
| 2019-01-24 | $37.21 | $44.90 | 6,100 | — | — |
| 2019-01-23 | $36.00 | $43.44 | 12,500 | — | — |
| 2019-01-22 | $36.94 | $44.58 | 43,400 | — | — |
| 2019-01-18 | $35.16 | $42.43 | 6,400 | — | — |
| 2019-01-17 | $34.09 | $41.14 | 2,600 | — | — |
| 2019-01-16 | $36.00 | $43.44 | 2,700 | — | — |
| 2019-01-15 | $35.86 | $43.27 | 16,800 | — | — |
| 2019-01-14 | $34.25 | $41.33 | 2,500 | — | — |
| 2019-01-11 | $34.60 | $41.75 | 3,100 | — | — |
| 2019-01-10 | $33.40 | $40.31 | 2,400 | — | — |
| 2019-01-09 | $33.49 | $40.41 | 3,800 | — | — |
| 2019-01-08 | $33.07 | $39.91 | 6,800 | — | — |
| 2019-01-07 | $32.23 | $38.89 | 4,600 | — | — |
| 2019-01-04 | $31.86 | $38.45 | 5,200 | — | — |
| 2019-01-03 | $30.80 | $37.17 | 1,500 | — | — |
| 2019-01-02 | $30.03 | $36.24 | 8,700 | — | — |