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
- 2005-11-18 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 | $21.60 | $21.60 | 3,156,300 | — | — |
| 2019-12-30 | $21.28 | $21.28 | 3,232,600 | — | — |
| 2019-12-27 | $21.45 | $21.45 | 2,125,400 | — | — |
| 2019-12-26 | $21.80 | $21.80 | 1,997,600 | — | — |
| 2019-12-24 | $21.64 | $21.64 | 2,122,800 | — | — |
| 2019-12-23 | $21.55 | $21.55 | 2,871,600 | — | — |
| 2019-12-20 | $21.50 | $21.50 | 6,496,600 | — | — |
| 2019-12-19 | $21.16 | $21.16 | 3,949,900 | — | — |
| 2019-12-18 | $21.04 | $21.04 | 4,278,200 | — | — |
| 2019-12-17 | $20.56 | $20.56 | 5,020,900 | — | — |
| 2019-12-16 | $20.43 | $20.43 | 11,063,700 | — | — |
| 2019-12-13 | $19.53 | $19.53 | 5,569,800 | — | — |
| 2019-12-12 | $19.29 | $19.29 | 3,084,600 | — | — |
| 2019-12-11 | $19.20 | $19.20 | 2,304,900 | — | — |
| 2019-12-10 | $19.24 | $19.24 | 2,489,000 | — | — |
| 2019-12-09 | $19.27 | $19.27 | 3,314,500 | — | — |
| 2019-12-06 | $18.96 | $18.96 | 3,407,600 | — | — |
| 2019-12-05 | $18.78 | $18.78 | 3,969,000 | — | — |
| 2019-12-04 | $18.61 | $18.61 | 2,758,400 | — | — |
| 2019-12-03 | $18.11 | $18.11 | 3,392,700 | — | — |
| 2019-12-02 | $18.44 | $18.44 | 3,672,800 | — | — |
| 2019-11-29 | $18.89 | $18.89 | 3,266,100 | — | — |
| 2019-11-27 | $19.10 | $19.10 | 9,704,600 | — | — |
| 2019-11-26 | $17.99 | $17.99 | 6,216,800 | — | — |
| 2019-11-25 | $17.36 | $17.36 | 2,983,200 | — | — |
| 2019-11-22 | $17.43 | $17.43 | 3,136,100 | — | — |
| 2019-11-21 | $16.99 | $16.99 | 4,108,700 | — | — |
| 2019-11-20 | $16.99 | $16.99 | 2,736,000 | — | — |
| 2019-11-19 | $17.33 | $17.33 | 4,580,600 | — | — |
| 2019-11-18 | $17.33 | $17.33 | 4,207,900 | — | — |
| 2019-11-15 | $17.79 | $17.79 | 5,872,100 | — | — |
| 2019-11-14 | $17.12 | $17.12 | 3,084,300 | — | — |
| 2019-11-13 | $17.23 | $17.23 | 3,905,100 | — | — |
| 2019-11-12 | $17.29 | $17.29 | 3,829,000 | — | — |
| 2019-11-11 | $17.57 | $17.57 | 3,646,400 | — | — |
| 2019-11-08 | $17.56 | $17.56 | 4,345,100 | — | — |
| 2019-11-07 | $17.59 | $17.59 | 8,128,600 | — | — |
| 2019-11-06 | $18.17 | $18.17 | 7,376,200 | — | — |
| 2019-11-05 | $17.90 | $17.90 | 14,968,700 | — | — |
| 2019-11-04 | $17.14 | $17.14 | 43,419,100 | — | — |
| 2019-11-01 | $21.14 | $21.14 | 4,983,100 | — | — |
| 2019-10-31 | $20.65 | $20.65 | 3,220,300 | — | — |
| 2019-10-30 | $20.81 | $20.81 | 3,041,300 | — | — |
| 2019-10-29 | $20.86 | $20.86 | 2,452,800 | — | — |
| 2019-10-28 | $21.19 | $21.19 | 2,842,100 | — | — |
| 2019-10-25 | $21.06 | $21.06 | 2,657,000 | — | — |
| 2019-10-24 | $20.86 | $20.86 | 2,800,300 | — | — |
| 2019-10-23 | $20.82 | $20.82 | 4,249,800 | — | — |
| 2019-10-22 | $21.38 | $21.38 | 6,511,800 | — | — |
| 2019-10-21 | $20.09 | $20.09 | 2,068,200 | — | — |
| 2019-10-18 | $19.69 | $19.69 | 4,220,900 | — | — |
| 2019-10-17 | $20.52 | $20.52 | 1,835,600 | — | — |
| 2019-10-16 | $20.25 | $20.25 | 1,916,900 | — | — |
| 2019-10-15 | $20.40 | $20.40 | 2,451,500 | — | — |
| 2019-10-14 | $20.07 | $20.07 | 2,695,800 | — | — |
| 2019-10-11 | $19.99 | $19.99 | 3,613,400 | — | — |
| 2019-10-10 | $19.64 | $19.64 | 3,930,700 | — | — |
| 2019-10-09 | $19.47 | $19.47 | 4,233,000 | — | — |
| 2019-10-08 | $19.01 | $19.01 | 2,852,500 | — | — |
| 2019-10-07 | $19.10 | $19.10 | 3,265,900 | — | — |
| 2019-10-04 | $19.31 | $19.31 | 2,445,700 | — | — |
| 2019-10-03 | $19.28 | $19.28 | 3,276,100 | — | — |
| 2019-10-02 | $19.25 | $19.25 | 3,098,100 | — | — |
| 2019-10-01 | $19.73 | $19.73 | 3,197,300 | — | — |
| 2019-09-30 | $19.94 | $19.94 | 3,015,400 | — | — |
| 2019-09-27 | $19.57 | $19.57 | 2,264,600 | — | — |
| 2019-09-26 | $19.79 | $19.79 | 2,774,500 | — | — |
| 2019-09-25 | $19.59 | $19.59 | 3,786,400 | — | — |
| 2019-09-24 | $19.40 | $19.40 | 2,546,100 | — | — |
| 2019-09-23 | $19.78 | $19.78 | 3,025,300 | — | — |
| 2019-09-20 | $19.66 | $19.66 | 5,103,700 | — | — |
| 2019-09-19 | $20.21 | $20.21 | 3,725,700 | — | — |
| 2019-09-18 | $20.79 | $20.79 | 3,298,300 | — | — |
| 2019-09-17 | $20.98 | $20.98 | 3,784,700 | — | — |
| 2019-09-16 | $21.11 | $21.11 | 2,371,700 | — | — |
| 2019-09-13 | $21.18 | $21.18 | 5,400,100 | — | — |
| 2019-09-12 | $21.62 | $21.62 | 5,915,400 | — | — |
| 2019-09-11 | $21.36 | $21.36 | 5,717,900 | — | — |
| 2019-09-10 | $20.75 | $20.75 | 5,308,600 | — | — |
| 2019-09-09 | $20.22 | $20.22 | 5,253,000 | — | — |
| 2019-09-06 | $19.56 | $19.56 | 2,931,000 | — | — |
| 2019-09-05 | $19.77 | $19.77 | 4,749,800 | — | — |
| 2019-09-04 | $18.95 | $18.95 | 3,677,400 | — | — |
| 2019-09-03 | $18.56 | $18.56 | 3,977,700 | — | — |
| 2019-08-30 | $18.61 | $18.61 | 3,113,300 | — | — |
| 2019-08-29 | $18.62 | $18.62 | 3,943,200 | — | — |
| 2019-08-28 | $18.20 | $18.20 | 3,731,000 | — | — |
| 2019-08-27 | $17.82 | $17.82 | 5,285,100 | — | — |
| 2019-08-26 | $18.00 | $18.00 | 3,814,000 | — | — |
| 2019-08-23 | $17.92 | $17.92 | 5,221,000 | — | — |
| 2019-08-22 | $18.98 | $18.98 | 3,704,900 | — | — |
| 2019-08-21 | $18.75 | $18.75 | 2,801,500 | — | — |
| 2019-08-20 | $18.55 | $18.55 | 4,220,000 | — | — |
| 2019-08-19 | $18.77 | $18.77 | 3,751,500 | — | — |
| 2019-08-16 | $18.65 | $18.65 | 3,324,300 | — | — |
| 2019-08-15 | $18.51 | $18.51 | 5,174,400 | — | — |
| 2019-08-14 | $19.01 | $19.01 | 4,799,500 | — | — |
| 2019-08-13 | $19.85 | $19.85 | 4,460,400 | — | — |
| 2019-08-12 | $19.68 | $19.68 | 5,018,800 | — | — |
| 2019-08-09 | $20.19 | $20.19 | 6,516,300 | — | — |
| 2019-08-08 | $21.08 | $21.08 | 4,250,400 | — | — |
| 2019-08-07 | $20.93 | $20.93 | 5,106,200 | — | — |
| 2019-08-06 | $21.27 | $21.27 | 7,050,300 | — | — |
| 2019-08-05 | $20.82 | $20.82 | 5,904,400 | — | — |
| 2019-08-02 | $21.57 | $21.57 | 7,780,400 | — | — |
| 2019-08-01 | $21.58 | $21.58 | 11,145,700 | — | — |
| 2019-07-31 | $23.07 | $23.07 | 9,407,900 | — | — |
| 2019-07-30 | $24.08 | $24.08 | 25,192,100 | — | — |
| 2019-07-29 | $27.44 | $27.44 | 6,859,600 | — | — |
| 2019-07-26 | $27.24 | $27.24 | 3,732,500 | — | — |
| 2019-07-25 | $27.34 | $27.34 | 3,971,800 | — | — |
| 2019-07-24 | $27.34 | $27.34 | 2,742,400 | — | — |
| 2019-07-23 | $27.19 | $27.19 | 2,487,700 | — | — |
| 2019-07-22 | $26.64 | $26.64 | 2,712,600 | — | — |
| 2019-07-19 | $26.95 | $26.95 | 3,187,800 | — | — |
| 2019-07-18 | $26.97 | $26.97 | 2,203,100 | — | — |
| 2019-07-17 | $26.93 | $26.93 | 2,940,900 | — | — |
| 2019-07-16 | $27.36 | $27.36 | 2,712,500 | — | — |
| 2019-07-15 | $27.51 | $27.51 | 3,772,600 | — | — |
| 2019-07-12 | $27.30 | $27.30 | 3,693,800 | — | — |
| 2019-07-11 | $26.56 | $26.56 | 2,813,400 | — | — |
| 2019-07-10 | $26.42 | $26.42 | 4,019,900 | — | — |
| 2019-07-09 | $26.59 | $26.59 | 4,373,900 | — | — |
| 2019-07-08 | $26.49 | $26.49 | 3,344,700 | — | — |
| 2019-07-05 | $25.90 | $25.90 | 2,963,900 | — | — |
| 2019-07-03 | $25.93 | $25.93 | 2,365,700 | — | — |
| 2019-07-02 | $25.53 | $25.53 | 4,062,000 | — | — |
| 2019-07-01 | $25.15 | $25.15 | 4,276,800 | — | — |
| 2019-06-28 | $25.35 | $25.35 | 3,855,800 | — | — |
| 2019-06-27 | $25.30 | $25.30 | 3,375,600 | — | — |
| 2019-06-26 | $25.07 | $25.07 | 3,632,700 | — | — |
| 2019-06-25 | $24.90 | $24.90 | 4,874,400 | — | — |
| 2019-06-24 | $25.50 | $25.50 | 5,853,800 | — | — |
| 2019-06-21 | $26.15 | $26.15 | 5,469,500 | — | — |
| 2019-06-20 | $26.58 | $26.58 | 5,433,700 | — | — |
| 2019-06-19 | $26.96 | $26.96 | 4,253,700 | — | — |
| 2019-06-18 | $27.27 | $27.27 | 4,564,300 | — | — |
| 2019-06-17 | $26.69 | $26.69 | 4,589,500 | — | — |
| 2019-06-14 | $27.07 | $27.07 | 3,584,200 | — | — |
| 2019-06-13 | $26.60 | $26.60 | 3,685,600 | — | — |
| 2019-06-12 | $25.98 | $25.98 | 3,124,600 | — | — |
| 2019-06-11 | $26.18 | $26.18 | 3,928,900 | — | — |
| 2019-06-10 | $25.78 | $25.78 | 3,602,400 | — | — |
| 2019-06-07 | $25.90 | $25.90 | 3,349,800 | — | — |
| 2019-06-06 | $25.68 | $25.68 | 4,595,400 | — | — |
| 2019-06-05 | $25.76 | $25.76 | 7,511,800 | — | — |
| 2019-06-04 | $24.70 | $24.70 | 6,538,300 | — | — |
| 2019-06-03 | $23.57 | $23.57 | 6,684,000 | — | — |
| 2019-05-31 | $22.80 | $22.80 | 3,548,800 | — | — |
| 2019-05-30 | $22.95 | $22.95 | 3,189,500 | — | — |
| 2019-05-29 | $22.80 | $22.80 | 5,466,600 | — | — |
| 2019-05-28 | $23.53 | $23.53 | 4,071,600 | — | — |
| 2019-05-24 | $23.54 | $23.54 | 3,327,800 | — | — |
| 2019-05-23 | $23.46 | $23.46 | 5,275,400 | — | — |
| 2019-05-22 | $24.27 | $24.27 | 5,058,700 | — | — |
| 2019-05-21 | $23.87 | $23.87 | 4,280,700 | — | — |
| 2019-05-20 | $23.74 | $23.74 | 8,659,900 | — | — |
| 2019-05-17 | $23.58 | $23.58 | 14,481,500 | — | — |
| 2019-05-16 | $21.88 | $21.88 | 3,756,900 | — | — |
| 2019-05-15 | $21.36 | $21.36 | 4,220,800 | — | — |
| 2019-05-14 | $21.63 | $21.63 | 4,392,100 | — | — |
| 2019-05-13 | $20.95 | $20.95 | 5,226,800 | — | — |
| 2019-05-10 | $21.79 | $21.79 | 5,153,600 | — | — |
| 2019-05-09 | $22.12 | $22.12 | 4,617,700 | — | — |
| 2019-05-08 | $22.28 | $22.28 | 3,659,500 | — | — |
| 2019-05-07 | $21.88 | $21.88 | 6,837,000 | — | — |
| 2019-05-06 | $22.33 | $22.33 | 6,136,700 | — | — |
| 2019-05-03 | $22.74 | $22.74 | 6,157,900 | — | — |
| 2019-05-02 | $22.82 | $22.82 | 17,779,900 | — | — |
| 2019-05-01 | $22.04 | $22.04 | 7,976,100 | — | — |
| 2019-04-30 | $23.09 | $23.09 | 5,749,000 | — | — |
| 2019-04-29 | $22.86 | $22.86 | 3,028,300 | — | — |
| 2019-04-26 | $22.80 | $22.80 | 2,519,400 | — | — |
| 2019-04-25 | $22.47 | $22.47 | 3,640,000 | — | — |
| 2019-04-24 | $22.83 | $22.83 | 4,414,200 | — | — |
| 2019-04-23 | $22.38 | $22.38 | 2,611,300 | — | — |
| 2019-04-22 | $21.94 | $21.94 | 2,331,500 | — | — |
| 2019-04-18 | $22.16 | $22.16 | 3,707,700 | — | — |
| 2019-04-17 | $21.93 | $21.93 | 2,402,200 | — | — |
| 2019-04-16 | $21.80 | $21.80 | 3,237,700 | — | — |
| 2019-04-15 | $21.91 | $21.91 | 3,055,000 | — | — |
| 2019-04-12 | $21.86 | $21.86 | 2,655,200 | — | — |
| 2019-04-11 | $21.40 | $21.40 | 2,611,500 | — | — |
| 2019-04-10 | $21.36 | $21.36 | 5,090,700 | — | — |
| 2019-04-09 | $20.72 | $20.72 | 6,759,900 | — | — |
| 2019-04-08 | $21.74 | $21.74 | 4,311,700 | — | — |
| 2019-04-05 | $21.83 | $21.83 | 4,780,400 | — | — |
| 2019-04-04 | $22.01 | $22.01 | 2,846,000 | — | — |
| 2019-04-03 | $21.39 | $21.39 | 3,007,600 | — | — |
| 2019-04-02 | $21.33 | $21.33 | 3,823,900 | — | — |
| 2019-04-01 | $21.10 | $21.10 | 3,672,900 | — | — |
| 2019-03-29 | $21.14 | $21.14 | 3,695,500 | — | — |
| 2019-03-28 | $21.29 | $21.29 | 3,486,500 | — | — |
| 2019-03-27 | $20.99 | $20.99 | 2,442,400 | — | — |
| 2019-03-26 | $20.87 | $20.87 | 3,467,200 | — | — |
| 2019-03-25 | $20.87 | $20.87 | 2,721,200 | — | — |
| 2019-03-22 | $20.72 | $20.72 | 3,686,000 | — | — |
| 2019-03-21 | $21.70 | $21.70 | 2,102,700 | — | — |
| 2019-03-20 | $21.39 | $21.39 | 3,333,200 | — | — |
| 2019-03-19 | $22.15 | $22.15 | 2,468,400 | — | — |
| 2019-03-18 | $22.35 | $22.35 | 2,900,000 | — | — |
| 2019-03-15 | $22.21 | $22.21 | 3,698,700 | — | — |
| 2019-03-14 | $22.35 | $22.35 | 3,618,500 | — | — |
| 2019-03-13 | $22.08 | $22.08 | 3,796,200 | — | — |
| 2019-03-12 | $21.83 | $21.83 | 7,068,200 | — | — |
| 2019-03-11 | $22.03 | $22.03 | 5,665,500 | — | — |
| 2019-03-08 | $21.47 | $21.47 | 3,273,300 | — | — |
| 2019-03-07 | $21.65 | $21.65 | 4,278,600 | — | — |
| 2019-03-06 | $21.76 | $21.76 | 3,973,300 | — | — |
| 2019-03-05 | $22.31 | $22.31 | 2,849,500 | — | — |
| 2019-03-04 | $22.27 | $22.27 | 3,829,300 | — | — |
| 2019-03-01 | $22.86 | $22.86 | 5,761,400 | — | — |
| 2019-02-28 | $22.55 | $22.55 | 4,779,400 | — | — |
| 2019-02-27 | $22.52 | $22.52 | 5,657,200 | — | — |
| 2019-02-26 | $21.72 | $21.72 | 3,953,800 | — | — |
| 2019-02-25 | $21.80 | $21.80 | 4,190,800 | — | — |
| 2019-02-22 | $21.68 | $21.68 | 3,389,400 | — | — |
| 2019-02-21 | $21.42 | $21.42 | 6,071,700 | — | — |
| 2019-02-20 | $21.28 | $21.28 | 3,689,100 | — | — |
| 2019-02-19 | $21.36 | $21.36 | 5,321,500 | — | — |
| 2019-02-15 | $21.16 | $21.16 | 8,897,600 | — | — |
| 2019-02-14 | $21.83 | $21.83 | 7,301,900 | — | — |
| 2019-02-13 | $21.78 | $21.78 | 12,495,700 | — | — |
| 2019-02-12 | $22.21 | $22.21 | 30,910,000 | — | — |
| 2019-02-11 | $20.78 | $20.78 | 7,946,500 | — | — |
| 2019-02-08 | $20.75 | $20.75 | 8,813,200 | — | — |
| 2019-02-07 | $20.37 | $20.37 | 7,625,000 | — | — |
| 2019-02-06 | $20.72 | $20.72 | 3,577,300 | — | — |
| 2019-02-05 | $20.90 | $20.90 | 5,130,700 | — | — |
| 2019-02-04 | $20.70 | $20.70 | 4,413,600 | — | — |
| 2019-02-01 | $20.63 | $20.63 | 3,361,200 | — | — |
| 2019-01-31 | $20.74 | $20.74 | 4,604,300 | — | — |
| 2019-01-30 | $20.92 | $20.92 | 3,555,100 | — | — |
| 2019-01-29 | $20.89 | $20.89 | 3,179,600 | — | — |
| 2019-01-28 | $21.34 | $21.34 | 3,727,200 | — | — |
| 2019-01-25 | $21.44 | $21.44 | 3,637,100 | — | — |
| 2019-01-24 | $20.74 | $20.74 | 4,155,900 | — | — |
| 2019-01-23 | $20.28 | $20.28 | 3,093,600 | — | — |
| 2019-01-22 | $20.48 | $20.48 | 7,248,500 | — | — |
| 2019-01-18 | $20.49 | $20.49 | 4,961,100 | — | — |
| 2019-01-17 | $20.03 | $20.03 | 3,596,200 | — | — |
| 2019-01-16 | $19.61 | $19.61 | 2,399,600 | — | — |
| 2019-01-15 | $19.74 | $19.74 | 4,758,000 | — | — |
| 2019-01-14 | $19.71 | $19.71 | 3,672,500 | — | — |
| 2019-01-11 | $19.67 | $19.67 | 4,969,000 | — | — |
| 2019-01-10 | $19.20 | $19.20 | 3,870,300 | — | — |
| 2019-01-09 | $19.22 | $19.22 | 3,209,200 | — | — |
| 2019-01-08 | $18.87 | $18.87 | 4,585,300 | — | — |
| 2019-01-07 | $18.67 | $18.67 | 3,274,400 | — | — |
| 2019-01-04 | $18.13 | $18.13 | 3,708,300 | — | — |
| 2019-01-03 | $17.38 | $17.38 | 3,959,100 | — | — |
| 2019-01-02 | $17.81 | $17.81 | 3,332,500 | — | — |