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
- 1994-04-04 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 | $24.06 | $24.06 | 191,100 | — | — |
| 2019-12-30 | $23.75 | $23.75 | 153,600 | — | — |
| 2019-12-27 | $23.62 | $23.62 | 118,000 | — | — |
| 2019-12-26 | $23.76 | $23.76 | 179,200 | — | — |
| 2019-12-24 | $23.70 | $23.70 | 108,300 | — | — |
| 2019-12-23 | $23.55 | $23.55 | 123,500 | — | — |
| 2019-12-20 | $23.82 | $23.82 | 761,200 | — | — |
| 2019-12-19 | $23.58 | $23.58 | 201,200 | — | — |
| 2019-12-18 | $23.58 | $23.58 | 157,000 | — | — |
| 2019-12-17 | $23.74 | $23.74 | 169,500 | — | — |
| 2019-12-16 | $23.74 | $23.74 | 208,500 | — | — |
| 2019-12-13 | $24.02 | $24.02 | 213,800 | — | — |
| 2019-12-12 | $24.01 | $24.01 | 149,900 | — | — |
| 2019-12-11 | $23.76 | $23.76 | 97,400 | — | — |
| 2019-12-10 | $23.53 | $23.53 | 129,700 | — | — |
| 2019-12-09 | $23.35 | $23.35 | 194,400 | — | — |
| 2019-12-06 | $23.55 | $23.55 | 173,200 | — | — |
| 2019-12-05 | $23.05 | $23.05 | 123,100 | — | — |
| 2019-12-04 | $22.83 | $22.83 | 217,800 | — | — |
| 2019-12-03 | $23.01 | $23.01 | 100,000 | — | — |
| 2019-12-02 | $23.13 | $23.13 | 132,300 | — | — |
| 2019-11-29 | $23.31 | $23.31 | 64,000 | — | — |
| 2019-11-27 | $23.52 | $23.52 | 87,600 | — | — |
| 2019-11-26 | $23.60 | $23.60 | 168,400 | — | — |
| 2019-11-25 | $23.48 | $23.48 | 187,100 | — | — |
| 2019-11-22 | $23.01 | $23.01 | 139,200 | — | — |
| 2019-11-21 | $22.81 | $22.81 | 227,700 | — | — |
| 2019-11-20 | $22.62 | $22.62 | 226,100 | — | — |
| 2019-11-19 | $22.62 | $22.62 | 193,100 | — | — |
| 2019-11-18 | $22.65 | $22.65 | 144,000 | — | — |
| 2019-11-15 | $23.15 | $23.15 | 206,800 | — | — |
| 2019-11-14 | $22.99 | $22.99 | 147,500 | — | — |
| 2019-11-13 | $22.92 | $22.92 | 116,300 | — | — |
| 2019-11-12 | $23.25 | $23.25 | 134,300 | — | — |
| 2019-11-11 | $23.34 | $23.34 | 116,700 | — | — |
| 2019-11-08 | $23.28 | $23.28 | 176,600 | — | — |
| 2019-11-07 | $23.30 | $23.30 | 96,100 | — | — |
| 2019-11-06 | $23.27 | $23.27 | 152,800 | — | — |
| 2019-11-05 | $23.56 | $23.56 | 149,400 | — | — |
| 2019-11-04 | $23.61 | $23.61 | 170,100 | — | — |
| 2019-11-01 | $23.29 | $23.29 | 142,800 | — | — |
| 2019-10-31 | $22.90 | $22.90 | 194,100 | — | — |
| 2019-10-30 | $23.32 | $23.32 | 164,600 | — | — |
| 2019-10-29 | $23.69 | $23.69 | 539,200 | — | — |
| 2019-10-28 | $22.68 | $22.68 | 173,100 | — | — |
| 2019-10-25 | $22.46 | $22.46 | 93,900 | — | — |
| 2019-10-24 | $22.43 | $22.43 | 145,700 | — | — |
| 2019-10-23 | $22.44 | $22.44 | 196,800 | — | — |
| 2019-10-22 | $22.27 | $22.27 | 160,600 | — | — |
| 2019-10-21 | $22.35 | $22.35 | 157,700 | — | — |
| 2019-10-18 | $22.00 | $22.00 | 184,500 | — | — |
| 2019-10-17 | $22.12 | $22.12 | 162,100 | — | — |
| 2019-10-16 | $21.82 | $21.82 | 207,700 | — | — |
| 2019-10-15 | $21.95 | $21.95 | 257,200 | — | — |
| 2019-10-14 | $21.62 | $21.62 | 171,900 | — | — |
| 2019-10-11 | $21.60 | $21.60 | 211,600 | — | — |
| 2019-10-10 | $21.11 | $21.11 | 145,000 | — | — |
| 2019-10-09 | $20.91 | $20.91 | 172,800 | — | — |
| 2019-10-08 | $21.06 | $21.06 | 396,100 | — | — |
| 2019-10-07 | $20.85 | $20.85 | 436,400 | — | — |
| 2019-10-04 | $20.64 | $20.64 | 134,700 | — | — |
| 2019-10-03 | $20.07 | $20.07 | 169,000 | — | — |
| 2019-10-02 | $20.37 | $20.37 | 116,000 | — | — |
| 2019-10-01 | $20.55 | $20.55 | 252,500 | — | — |
| 2019-09-30 | $21.10 | $21.10 | 166,900 | — | — |
| 2019-09-27 | $21.10 | $21.10 | 126,800 | — | — |
| 2019-09-26 | $21.28 | $21.28 | 219,900 | — | — |
| 2019-09-25 | $21.00 | $21.00 | 163,800 | — | — |
| 2019-09-24 | $20.74 | $20.74 | 476,300 | — | — |
| 2019-09-23 | $20.40 | $20.40 | 214,600 | — | — |
| 2019-09-20 | $20.91 | $20.91 | 419,600 | — | — |
| 2019-09-19 | $20.89 | $20.89 | 204,800 | — | — |
| 2019-09-18 | $20.98 | $20.98 | 149,000 | — | — |
| 2019-09-17 | $21.33 | $21.33 | 96,800 | — | — |
| 2019-09-16 | $21.45 | $21.45 | 128,400 | — | — |
| 2019-09-13 | $21.26 | $21.26 | 191,900 | — | — |
| 2019-09-12 | $21.16 | $21.16 | 121,000 | — | — |
| 2019-09-11 | $21.28 | $21.28 | 167,700 | — | — |
| 2019-09-10 | $21.15 | $21.15 | 157,400 | — | — |
| 2019-09-09 | $20.74 | $20.74 | 120,600 | — | — |
| 2019-09-06 | $19.97 | $19.97 | 115,400 | — | — |
| 2019-09-05 | $20.02 | $20.02 | 192,700 | — | — |
| 2019-09-04 | $19.35 | $19.35 | 149,500 | — | — |
| 2019-09-03 | $19.16 | $19.16 | 298,200 | — | — |
| 2019-08-30 | $19.41 | $19.41 | 132,100 | — | — |
| 2019-08-29 | $19.35 | $19.35 | 207,500 | — | — |
| 2019-08-28 | $19.08 | $19.08 | 205,000 | — | — |
| 2019-08-27 | $18.86 | $18.86 | 197,100 | — | — |
| 2019-08-26 | $19.00 | $19.00 | 179,100 | — | — |
| 2019-08-23 | $18.88 | $18.88 | 275,800 | — | — |
| 2019-08-22 | $19.54 | $19.54 | 159,800 | — | — |
| 2019-08-21 | $19.66 | $19.66 | 141,400 | — | — |
| 2019-08-20 | $19.49 | $19.49 | 187,100 | — | — |
| 2019-08-19 | $19.82 | $19.82 | 160,900 | — | — |
| 2019-08-16 | $19.72 | $19.72 | 182,600 | — | — |
| 2019-08-15 | $19.43 | $19.43 | 224,200 | — | — |
| 2019-08-14 | $19.29 | $19.29 | 294,800 | — | — |
| 2019-08-13 | $19.93 | $19.93 | 181,100 | — | — |
| 2019-08-12 | $19.92 | $19.92 | 175,900 | — | — |
| 2019-08-09 | $19.84 | $19.84 | 308,400 | — | — |
| 2019-08-08 | $20.33 | $20.33 | 459,500 | — | — |
| 2019-08-07 | $19.73 | $19.73 | 256,200 | — | — |
| 2019-08-06 | $19.73 | $19.73 | 417,500 | — | — |
| 2019-08-05 | $19.50 | $19.50 | 303,600 | — | — |
| 2019-08-02 | $19.82 | $19.82 | 243,200 | — | — |
| 2019-08-01 | $19.59 | $19.59 | 412,400 | — | — |
| 2019-07-31 | $19.77 | $19.77 | 533,100 | — | — |
| 2019-07-30 | $19.54 | $19.54 | 719,600 | — | — |
| 2019-07-29 | $22.51 | $22.51 | 203,800 | — | — |
| 2019-07-26 | $22.65 | $22.65 | 135,900 | — | — |
| 2019-07-25 | $22.28 | $22.28 | 85,900 | — | — |
| 2019-07-24 | $22.78 | $22.78 | 200,400 | — | — |
| 2019-07-23 | $21.91 | $21.91 | 103,600 | — | — |
| 2019-07-22 | $21.67 | $21.67 | 94,400 | — | — |
| 2019-07-19 | $21.68 | $21.68 | 162,600 | — | — |
| 2019-07-18 | $21.75 | $21.75 | 136,700 | — | — |
| 2019-07-17 | $21.64 | $21.64 | 180,700 | — | — |
| 2019-07-16 | $21.84 | $21.84 | 90,600 | — | — |
| 2019-07-15 | $21.78 | $21.78 | 112,900 | — | — |
| 2019-07-12 | $21.75 | $21.75 | 135,800 | — | — |
| 2019-07-11 | $21.48 | $21.48 | 112,800 | — | — |
| 2019-07-10 | $21.84 | $21.84 | 186,700 | — | — |
| 2019-07-09 | $21.80 | $21.80 | 193,200 | — | — |
| 2019-07-08 | $22.06 | $22.06 | 203,900 | — | — |
| 2019-07-05 | $21.95 | $21.95 | 181,200 | — | — |
| 2019-07-03 | $21.62 | $21.62 | 75,700 | — | — |
| 2019-07-02 | $21.74 | $21.74 | 173,700 | — | — |
| 2019-07-01 | $21.88 | $21.88 | 181,100 | — | — |
| 2019-06-28 | $22.06 | $22.06 | 371,600 | — | — |
| 2019-06-27 | $21.68 | $21.68 | 184,300 | — | — |
| 2019-06-26 | $21.36 | $21.36 | 325,800 | — | — |
| 2019-06-25 | $21.00 | $21.00 | 186,200 | — | — |
| 2019-06-24 | $21.21 | $21.21 | 128,600 | — | — |
| 2019-06-21 | $21.50 | $21.50 | 526,200 | — | — |
| 2019-06-20 | $21.88 | $21.88 | 140,800 | — | — |
| 2019-06-19 | $21.85 | $21.85 | 121,100 | — | — |
| 2019-06-18 | $21.85 | $21.85 | 234,100 | — | — |
| 2019-06-17 | $21.55 | $21.55 | 135,400 | — | — |
| 2019-06-14 | $21.72 | $21.72 | 158,600 | — | — |
| 2019-06-13 | $21.83 | $21.83 | 520,600 | — | — |
| 2019-06-12 | $21.25 | $21.25 | 146,400 | — | — |
| 2019-06-11 | $21.43 | $21.43 | 122,200 | — | — |
| 2019-06-10 | $21.44 | $21.44 | 160,200 | — | — |
| 2019-06-07 | $21.08 | $21.08 | 152,800 | — | — |
| 2019-06-06 | $21.05 | $21.05 | 96,500 | — | — |
| 2019-06-05 | $21.74 | $21.74 | 159,900 | — | — |
| 2019-06-04 | $21.74 | $21.74 | 96,100 | — | — |
| 2019-06-03 | $21.17 | $21.17 | 203,900 | — | — |
| 2019-05-31 | $21.24 | $21.24 | 197,900 | — | — |
| 2019-05-30 | $21.67 | $21.67 | 107,900 | — | — |
| 2019-05-29 | $21.94 | $21.94 | 152,000 | — | — |
| 2019-05-28 | $22.04 | $22.04 | 183,800 | — | — |
| 2019-05-24 | $22.40 | $22.40 | 143,100 | — | — |
| 2019-05-23 | $22.32 | $22.32 | 226,700 | — | — |
| 2019-05-22 | $23.35 | $23.35 | 161,400 | — | — |
| 2019-05-21 | $23.79 | $23.79 | 163,000 | — | — |
| 2019-05-20 | $23.51 | $23.51 | 250,900 | — | — |
| 2019-05-17 | $23.50 | $23.50 | 114,000 | — | — |
| 2019-05-16 | $23.80 | $23.80 | 97,600 | — | — |
| 2019-05-15 | $23.52 | $23.52 | 128,900 | — | — |
| 2019-05-14 | $23.60 | $23.60 | 112,500 | — | — |
| 2019-05-13 | $23.34 | $23.34 | 165,700 | — | — |
| 2019-05-10 | $24.03 | $24.03 | 131,700 | — | — |
| 2019-05-09 | $23.99 | $23.99 | 121,800 | — | — |
| 2019-05-08 | $24.01 | $24.01 | 172,600 | — | — |
| 2019-05-07 | $24.40 | $24.40 | 171,500 | — | — |
| 2019-05-06 | $24.95 | $24.95 | 178,700 | — | — |
| 2019-05-03 | $24.68 | $24.68 | 182,700 | — | — |
| 2019-05-02 | $24.48 | $24.48 | 171,300 | — | — |
| 2019-05-01 | $24.57 | $24.57 | 373,200 | — | — |
| 2019-04-30 | $24.16 | $24.16 | 534,100 | — | — |
| 2019-04-29 | $25.52 | $25.52 | 290,300 | — | — |
| 2019-04-26 | $25.50 | $25.50 | 201,200 | — | — |
| 2019-04-25 | $24.93 | $24.93 | 170,500 | — | — |
| 2019-04-24 | $25.18 | $25.18 | 280,600 | — | — |
| 2019-04-23 | $25.18 | $25.18 | 173,500 | — | — |
| 2019-04-22 | $24.59 | $24.59 | 130,900 | — | — |
| 2019-04-18 | $24.63 | $24.63 | 118,400 | — | — |
| 2019-04-17 | $24.57 | $24.57 | 120,200 | — | — |
| 2019-04-16 | $24.84 | $24.84 | 187,900 | — | — |
| 2019-04-15 | $24.64 | $24.64 | 150,200 | — | — |
| 2019-04-12 | $24.77 | $24.77 | 103,900 | — | — |
| 2019-04-11 | $24.64 | $24.64 | 69,300 | — | — |
| 2019-04-10 | $24.49 | $24.49 | 201,800 | — | — |
| 2019-04-09 | $24.25 | $24.25 | 217,000 | — | — |
| 2019-04-08 | $24.47 | $24.47 | 127,400 | — | — |
| 2019-04-05 | $24.38 | $24.38 | 200,000 | — | — |
| 2019-04-04 | $24.02 | $24.02 | 124,800 | — | — |
| 2019-04-03 | $23.90 | $23.90 | 100,100 | — | — |
| 2019-04-02 | $23.56 | $23.56 | 125,900 | — | — |
| 2019-04-01 | $24.00 | $24.00 | 179,500 | — | — |
| 2019-03-29 | $23.64 | $23.64 | 215,600 | — | — |
| 2019-03-28 | $23.67 | $23.67 | 170,900 | — | — |
| 2019-03-27 | $23.21 | $23.21 | 185,900 | — | — |
| 2019-03-26 | $23.33 | $23.33 | 221,800 | — | — |
| 2019-03-25 | $23.00 | $23.00 | 189,300 | — | — |
| 2019-03-22 | $22.63 | $22.63 | 247,500 | — | — |
| 2019-03-21 | $23.56 | $23.56 | 190,100 | — | — |
| 2019-03-20 | $23.21 | $23.21 | 144,800 | — | — |
| 2019-03-19 | $23.40 | $23.40 | 146,600 | — | — |
| 2019-03-18 | $23.39 | $23.39 | 217,700 | — | — |
| 2019-03-15 | $22.88 | $22.88 | 444,300 | — | — |
| 2019-03-14 | $22.61 | $22.61 | 143,800 | — | — |
| 2019-03-13 | $22.60 | $22.60 | 113,900 | — | — |
| 2019-03-12 | $22.30 | $22.30 | 162,900 | — | — |
| 2019-03-11 | $22.20 | $22.20 | 207,400 | — | — |
| 2019-03-08 | $21.56 | $21.56 | 153,800 | — | — |
| 2019-03-07 | $21.65 | $21.65 | 166,300 | — | — |
| 2019-03-06 | $22.06 | $22.06 | 246,500 | — | — |
| 2019-03-05 | $22.73 | $22.73 | 113,000 | — | — |
| 2019-03-04 | $23.02 | $23.02 | 249,700 | — | — |
| 2019-03-01 | $22.99 | $22.99 | 182,800 | — | — |
| 2019-02-28 | $23.02 | $23.02 | 220,800 | — | — |
| 2019-02-27 | $23.27 | $23.27 | 156,600 | — | — |
| 2019-02-26 | $23.46 | $23.46 | 350,200 | — | — |
| 2019-02-25 | $23.70 | $23.70 | 280,400 | — | — |
| 2019-02-22 | $23.67 | $23.67 | 185,700 | — | — |
| 2019-02-21 | $23.45 | $23.45 | 171,300 | — | — |
| 2019-02-20 | $23.69 | $23.69 | 229,300 | — | — |
| 2019-02-19 | $23.75 | $23.75 | 317,800 | — | — |
| 2019-02-15 | $23.79 | $23.79 | 160,600 | — | — |
| 2019-02-14 | $23.57 | $23.57 | 301,400 | — | — |
| 2019-02-13 | $23.48 | $23.48 | 271,700 | — | — |
| 2019-02-12 | $23.37 | $23.37 | 292,700 | — | — |
| 2019-02-11 | $23.27 | $23.27 | 437,400 | — | — |
| 2019-02-08 | $22.14 | $22.14 | 453,200 | — | — |
| 2019-02-07 | $24.71 | $24.71 | 97,600 | — | — |
| 2019-02-06 | $24.79 | $24.79 | 72,700 | — | — |
| 2019-02-05 | $24.52 | $24.52 | 187,000 | — | — |
| 2019-02-04 | $24.61 | $24.61 | 84,800 | — | — |
| 2019-02-01 | $24.39 | $24.39 | 106,500 | — | — |
| 2019-01-31 | $24.39 | $24.39 | 139,400 | — | — |
| 2019-01-30 | $24.13 | $24.13 | 137,400 | — | — |
| 2019-01-29 | $23.87 | $23.87 | 184,500 | — | — |
| 2019-01-28 | $24.02 | $24.02 | 126,000 | — | — |
| 2019-01-25 | $23.96 | $23.96 | 119,500 | — | — |
| 2019-01-24 | $23.85 | $23.85 | 247,800 | — | — |
| 2019-01-23 | $23.78 | $23.78 | 117,300 | — | — |
| 2019-01-22 | $23.71 | $23.71 | 219,600 | — | — |
| 2019-01-18 | $24.03 | $24.03 | 133,700 | — | — |
| 2019-01-17 | $23.88 | $23.88 | 195,300 | — | — |
| 2019-01-16 | $23.77 | $23.77 | 172,000 | — | — |
| 2019-01-15 | $23.51 | $23.51 | 227,100 | — | — |
| 2019-01-14 | $23.35 | $23.35 | 242,300 | — | — |
| 2019-01-11 | $23.78 | $23.78 | 175,200 | — | — |
| 2019-01-10 | $23.61 | $23.61 | 157,100 | — | — |
| 2019-01-09 | $23.75 | $23.75 | 247,100 | — | — |
| 2019-01-08 | $23.51 | $23.51 | 342,500 | — | — |
| 2019-01-07 | $23.01 | $23.01 | 314,300 | — | — |
| 2019-01-04 | $22.72 | $22.72 | 321,700 | — | — |
| 2019-01-03 | $21.72 | $21.72 | 201,000 | — | — |
| 2019-01-02 | $21.93 | $21.93 | 287,400 | — | — |