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
- 1998-04-16 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 | $26.78 | $51.81 | 58,700 | — | — |
| 2019-12-30 | $26.76 | $51.78 | 31,100 | — | — |
| 2019-12-27 | $26.71 | $51.68 | 52,200 | — | — |
| 2019-12-26 | $26.78 | $51.81 | 22,600 | — | — |
| 2019-12-24 | $26.89 | $52.03 | 15,100 | — | — |
| 2019-12-23 | $26.95 | $52.14 | 41,200 | — | — |
| 2019-12-20 | $27.22 | $52.67 | 154,300 | — | — |
| 2019-12-19 | $27.10 | $52.43 | 56,800 | — | — |
| 2019-12-18 | $27.44 | $52.70 | 60,900 | — | — |
| 2019-12-17 | $27.47 | $52.76 | 53,100 | — | — |
| 2019-12-16 | $27.13 | $52.11 | 62,600 | — | — |
| 2019-12-13 | $26.78 | $51.44 | 49,400 | — | — |
| 2019-12-12 | $26.89 | $51.65 | 50,700 | — | — |
| 2019-12-11 | $26.42 | $50.75 | 41,600 | — | — |
| 2019-12-10 | $26.38 | $50.67 | 72,200 | — | — |
| 2019-12-09 | $26.03 | $50.00 | 61,400 | — | — |
| 2019-12-06 | $26.24 | $50.40 | 66,000 | — | — |
| 2019-12-05 | $26.06 | $50.05 | 80,700 | — | — |
| 2019-12-04 | $26.04 | $50.02 | 43,300 | — | — |
| 2019-12-03 | $25.88 | $49.71 | 60,000 | — | — |
| 2019-12-02 | $25.99 | $49.92 | 76,500 | — | — |
| 2019-11-29 | $26.11 | $50.15 | 28,000 | — | — |
| 2019-11-27 | $26.36 | $50.63 | 57,200 | — | — |
| 2019-11-26 | $26.40 | $50.71 | 97,100 | — | — |
| 2019-11-25 | $25.77 | $49.50 | 63,000 | — | — |
| 2019-11-22 | $25.46 | $48.90 | 38,000 | — | — |
| 2019-11-21 | $25.41 | $48.81 | 53,800 | — | — |
| 2019-11-20 | $25.57 | $49.11 | 92,900 | — | — |
| 2019-11-19 | $25.83 | $49.61 | 51,800 | — | — |
| 2019-11-18 | $25.69 | $49.34 | 52,000 | — | — |
| 2019-11-15 | $25.87 | $49.69 | 35,200 | — | — |
| 2019-11-14 | $25.98 | $49.90 | 32,700 | — | — |
| 2019-11-13 | $26.07 | $50.07 | 57,000 | — | — |
| 2019-11-12 | $26.31 | $50.53 | 61,900 | — | — |
| 2019-11-11 | $26.07 | $50.07 | 83,300 | — | — |
| 2019-11-08 | $26.04 | $50.02 | 103,900 | — | — |
| 2019-11-07 | $26.26 | $50.44 | 82,000 | — | — |
| 2019-11-06 | $26.22 | $50.36 | 61,600 | — | — |
| 2019-11-05 | $26.37 | $50.65 | 150,800 | — | — |
| 2019-11-04 | $26.01 | $49.96 | 148,800 | — | — |
| 2019-11-01 | $25.91 | $49.77 | 143,500 | — | — |
| 2019-10-31 | $25.75 | $49.46 | 218,600 | — | — |
| 2019-10-30 | $25.90 | $49.75 | 93,200 | — | — |
| 2019-10-29 | $25.93 | $49.80 | 87,100 | — | — |
| 2019-10-28 | $25.83 | $49.61 | 60,200 | — | — |
| 2019-10-25 | $25.56 | $49.09 | 59,600 | — | — |
| 2019-10-24 | $25.76 | $49.48 | 157,500 | — | — |
| 2019-10-23 | $25.32 | $48.63 | 59,200 | — | — |
| 2019-10-22 | $25.20 | $48.40 | 58,500 | — | — |
| 2019-10-21 | $25.41 | $48.81 | 45,900 | — | — |
| 2019-10-18 | $24.97 | $47.96 | 55,500 | — | — |
| 2019-10-17 | $25.04 | $48.09 | 51,900 | — | — |
| 2019-10-16 | $24.74 | $47.52 | 33,600 | — | — |
| 2019-10-15 | $24.84 | $47.71 | 43,700 | — | — |
| 2019-10-14 | $24.56 | $47.17 | 21,800 | — | — |
| 2019-10-11 | $24.70 | $47.44 | 57,800 | — | — |
| 2019-10-10 | $24.48 | $47.02 | 42,000 | — | — |
| 2019-10-09 | $24.26 | $46.60 | 58,600 | — | — |
| 2019-10-08 | $24.38 | $46.83 | 64,400 | — | — |
| 2019-10-07 | $24.75 | $47.54 | 46,100 | — | — |
| 2019-10-04 | $24.82 | $47.67 | 40,300 | — | — |
| 2019-10-03 | $24.64 | $47.33 | 82,300 | — | — |
| 2019-10-02 | $24.72 | $47.48 | 55,800 | — | — |
| 2019-10-01 | $24.94 | $47.90 | 70,100 | — | — |
| 2019-09-30 | $25.51 | $49.00 | 124,900 | — | — |
| 2019-09-27 | $25.41 | $48.81 | 56,700 | — | — |
| 2019-09-26 | $25.32 | $48.63 | 65,300 | — | — |
| 2019-09-25 | $26.15 | $50.23 | 102,900 | — | — |
| 2019-09-24 | $25.90 | $49.75 | 234,700 | — | — |
| 2019-09-23 | $25.88 | $49.71 | 36,300 | — | — |
| 2019-09-20 | $26.10 | $50.13 | 151,100 | — | — |
| 2019-09-19 | $26.12 | $50.17 | 74,100 | — | — |
| 2019-09-18 | $26.11 | $50.15 | 100,700 | — | — |
| 2019-09-17 | $26.17 | $50.27 | 52,300 | — | — |
| 2019-09-16 | $26.34 | $50.59 | 51,800 | — | — |
| 2019-09-13 | $26.37 | $50.65 | 154,200 | — | — |
| 2019-09-12 | $25.86 | $49.67 | 156,300 | — | — |
| 2019-09-11 | $25.91 | $49.77 | 143,800 | — | — |
| 2019-09-10 | $25.78 | $49.52 | 67,300 | — | — |
| 2019-09-09 | $25.52 | $49.02 | 78,900 | — | — |
| 2019-09-06 | $24.88 | $47.40 | 90,700 | — | — |
| 2019-09-05 | $25.35 | $48.30 | 79,000 | — | — |
| 2019-09-04 | $24.80 | $47.25 | 37,700 | — | — |
| 2019-09-03 | $24.83 | $47.31 | 55,900 | — | — |
| 2019-08-30 | $25.31 | $48.22 | 45,000 | — | — |
| 2019-08-29 | $25.44 | $48.47 | 117,800 | — | — |
| 2019-08-28 | $25.04 | $47.71 | 39,900 | — | — |
| 2019-08-27 | $24.87 | $47.38 | 72,800 | — | — |
| 2019-08-26 | $25.36 | $48.32 | 59,900 | — | — |
| 2019-08-23 | $24.99 | $47.61 | 83,600 | — | — |
| 2019-08-22 | $25.79 | $49.14 | 60,900 | — | — |
| 2019-08-21 | $25.70 | $48.97 | 62,900 | — | — |
| 2019-08-20 | $25.67 | $48.91 | 32,200 | — | — |
| 2019-08-19 | $25.92 | $49.38 | 78,700 | — | — |
| 2019-08-16 | $25.94 | $49.42 | 74,200 | — | — |
| 2019-08-15 | $25.43 | $48.45 | 41,100 | — | — |
| 2019-08-14 | $25.64 | $48.85 | 118,100 | — | — |
| 2019-08-13 | $25.83 | $49.21 | 46,100 | — | — |
| 2019-08-12 | $25.69 | $48.95 | 44,700 | — | — |
| 2019-08-09 | $25.82 | $49.19 | 97,500 | — | — |
| 2019-08-08 | $25.84 | $49.23 | 145,600 | — | — |
| 2019-08-07 | $25.63 | $48.83 | 63,900 | — | — |
| 2019-08-06 | $26.13 | $49.78 | 198,300 | — | — |
| 2019-08-05 | $25.68 | $48.93 | 86,600 | — | — |
| 2019-08-02 | $26.50 | $50.49 | 52,300 | — | — |
| 2019-08-01 | $26.70 | $50.87 | 120,600 | — | — |
| 2019-07-31 | $27.46 | $52.32 | 122,900 | — | — |
| 2019-07-30 | $27.48 | $52.36 | 118,400 | — | — |
| 2019-07-29 | $26.88 | $51.21 | 80,600 | — | — |
| 2019-07-26 | $27.16 | $51.75 | 205,600 | — | — |
| 2019-07-25 | $26.65 | $50.78 | 243,200 | — | — |
| 2019-07-24 | $26.01 | $49.56 | 181,700 | — | — |
| 2019-07-23 | $25.61 | $48.79 | 58,200 | — | — |
| 2019-07-22 | $25.47 | $48.53 | 129,600 | — | — |
| 2019-07-19 | $25.70 | $48.97 | 72,300 | — | — |
| 2019-07-18 | $25.76 | $49.08 | 61,000 | — | — |
| 2019-07-17 | $25.58 | $48.74 | 86,100 | — | — |
| 2019-07-16 | $25.90 | $49.35 | 86,200 | — | — |
| 2019-07-15 | $25.89 | $49.33 | 135,200 | — | — |
| 2019-07-12 | $26.33 | $50.17 | 62,200 | — | — |
| 2019-07-11 | $26.06 | $49.65 | 67,400 | — | — |
| 2019-07-10 | $25.87 | $49.29 | 55,400 | — | — |
| 2019-07-09 | $26.16 | $49.84 | 55,600 | — | — |
| 2019-07-08 | $26.01 | $49.56 | 43,100 | — | — |
| 2019-07-05 | $26.42 | $50.34 | 38,800 | — | — |
| 2019-07-03 | $26.17 | $49.86 | 32,600 | — | — |
| 2019-07-02 | $26.01 | $49.56 | 95,400 | — | — |
| 2019-07-01 | $26.14 | $49.80 | 94,900 | — | — |
| 2019-06-28 | $26.26 | $50.03 | 224,500 | — | — |
| 2019-06-27 | $25.70 | $48.97 | 76,000 | — | — |
| 2019-06-26 | $25.30 | $48.20 | 86,100 | — | — |
| 2019-06-25 | $25.25 | $48.11 | 91,800 | — | — |
| 2019-06-24 | $25.27 | $48.15 | 114,900 | — | — |
| 2019-06-21 | $25.49 | $48.57 | 174,400 | — | — |
| 2019-06-20 | $25.60 | $48.77 | 68,100 | — | — |
| 2019-06-19 | $25.54 | $48.66 | 107,400 | — | — |
| 2019-06-18 | $25.61 | $48.79 | 91,200 | — | — |
| 2019-06-17 | $25.18 | $47.97 | 50,000 | — | — |
| 2019-06-14 | $25.11 | $47.84 | 71,800 | — | — |
| 2019-06-13 | $25.38 | $48.36 | 44,800 | — | — |
| 2019-06-12 | $25.19 | $47.99 | 62,400 | — | — |
| 2019-06-11 | $25.12 | $47.86 | 82,900 | — | — |
| 2019-06-10 | $24.86 | $47.37 | 49,300 | — | — |
| 2019-06-07 | $24.42 | $46.53 | 120,100 | — | — |
| 2019-06-06 | $24.70 | $47.06 | 65,900 | — | — |
| 2019-06-05 | $24.74 | $47.14 | 59,700 | — | — |
| 2019-06-04 | $24.85 | $47.35 | 84,200 | — | — |
| 2019-06-03 | $24.04 | $45.80 | 98,400 | — | — |
| 2019-05-31 | $23.88 | $45.12 | 98,900 | — | — |
| 2019-05-30 | $24.28 | $45.87 | 45,800 | — | — |
| 2019-05-29 | $24.87 | $46.99 | 43,500 | — | — |
| 2019-05-28 | $24.79 | $46.84 | 71,800 | — | — |
| 2019-05-24 | $25.06 | $47.35 | 32,100 | — | — |
| 2019-05-23 | $24.66 | $46.59 | 104,900 | — | — |
| 2019-05-22 | $25.28 | $47.76 | 58,700 | — | — |
| 2019-05-21 | $25.48 | $48.14 | 107,500 | — | — |
| 2019-05-20 | $25.34 | $47.88 | 45,500 | — | — |
| 2019-05-17 | $25.03 | $47.29 | 55,900 | — | — |
| 2019-05-16 | $25.33 | $47.86 | 41,000 | — | — |
| 2019-05-15 | $25.00 | $47.23 | 77,100 | — | — |
| 2019-05-14 | $25.15 | $47.52 | 56,300 | — | — |
| 2019-05-13 | $24.57 | $46.42 | 70,500 | — | — |
| 2019-05-10 | $25.34 | $47.88 | 49,000 | — | — |
| 2019-05-09 | $25.28 | $47.76 | 45,800 | — | — |
| 2019-05-08 | $25.25 | $47.71 | 38,900 | — | — |
| 2019-05-07 | $25.46 | $48.10 | 58,300 | — | — |
| 2019-05-06 | $25.88 | $48.90 | 49,200 | — | — |
| 2019-05-03 | $25.78 | $48.71 | 64,600 | — | — |
| 2019-05-02 | $25.35 | $47.89 | 66,000 | — | — |
| 2019-05-01 | $25.13 | $47.48 | 66,600 | — | — |
| 2019-04-30 | $25.22 | $47.65 | 83,200 | — | — |
| 2019-04-29 | $25.77 | $48.69 | 127,100 | — | — |
| 2019-04-26 | $24.66 | $46.59 | 283,200 | — | — |
| 2019-04-25 | $24.37 | $46.04 | 87,200 | — | — |
| 2019-04-24 | $24.81 | $46.87 | 213,200 | — | — |
| 2019-04-23 | $24.69 | $46.65 | 86,800 | — | — |
| 2019-04-22 | $24.36 | $46.02 | 64,900 | — | — |
| 2019-04-18 | $24.73 | $46.72 | 86,100 | — | — |
| 2019-04-17 | $25.03 | $47.29 | 134,600 | — | — |
| 2019-04-16 | $25.27 | $47.74 | 100,200 | — | — |
| 2019-04-15 | $25.04 | $47.31 | 41,700 | — | — |
| 2019-04-12 | $25.59 | $48.35 | 51,600 | — | — |
| 2019-04-11 | $25.25 | $47.71 | 44,800 | — | — |
| 2019-04-10 | $25.17 | $47.55 | 52,400 | — | — |
| 2019-04-09 | $24.84 | $46.93 | 57,500 | — | — |
| 2019-04-08 | $25.33 | $47.86 | 34,100 | — | — |
| 2019-04-05 | $25.32 | $47.84 | 40,700 | — | — |
| 2019-04-04 | $25.01 | $47.25 | 38,800 | — | — |
| 2019-04-03 | $24.79 | $46.84 | 105,900 | — | — |
| 2019-04-02 | $24.93 | $47.10 | 173,200 | — | — |
| 2019-04-01 | $24.98 | $47.20 | 122,800 | — | — |
| 2019-03-29 | $24.46 | $46.21 | 244,600 | — | — |
| 2019-03-28 | $24.66 | $46.59 | 59,900 | — | — |
| 2019-03-27 | $24.49 | $46.27 | 95,800 | — | — |
| 2019-03-26 | $24.27 | $45.85 | 89,000 | — | — |
| 2019-03-25 | $23.54 | $44.47 | 118,600 | — | — |
| 2019-03-22 | $23.41 | $44.23 | 140,000 | — | — |
| 2019-03-21 | $24.34 | $45.99 | 100,800 | — | — |
| 2019-03-20 | $24.49 | $46.27 | 209,600 | — | — |
| 2019-03-19 | $25.14 | $47.50 | 80,900 | — | — |
| 2019-03-18 | $25.83 | $48.80 | 127,400 | — | — |
| 2019-03-15 | $26.01 | $49.14 | 309,700 | — | — |
| 2019-03-14 | $25.68 | $48.52 | 64,700 | — | — |
| 2019-03-13 | $25.75 | $48.65 | 60,100 | — | — |
| 2019-03-12 | $25.65 | $48.46 | 88,500 | — | — |
| 2019-03-11 | $25.92 | $48.59 | 84,100 | — | — |
| 2019-03-08 | $25.62 | $48.03 | 82,200 | — | — |
| 2019-03-07 | $25.65 | $48.09 | 115,100 | — | — |
| 2019-03-06 | $25.86 | $48.48 | 112,100 | — | — |
| 2019-03-05 | $26.33 | $49.36 | 104,900 | — | — |
| 2019-03-04 | $26.21 | $49.14 | 74,900 | — | — |
| 2019-03-01 | $26.31 | $49.32 | 325,800 | — | — |
| 2019-02-28 | $26.51 | $49.70 | 185,400 | — | — |
| 2019-02-27 | $26.31 | $49.32 | 115,800 | — | — |
| 2019-02-26 | $26.04 | $48.82 | 151,300 | — | — |
| 2019-02-25 | $26.22 | $49.16 | 105,400 | — | — |
| 2019-02-22 | $26.21 | $49.14 | 137,800 | — | — |
| 2019-02-21 | $25.99 | $48.72 | 93,400 | — | — |
| 2019-02-20 | $25.96 | $48.67 | 95,600 | — | — |
| 2019-02-19 | $25.52 | $47.84 | 175,700 | — | — |
| 2019-02-15 | $24.97 | $46.81 | 397,000 | — | — |
| 2019-02-14 | $24.18 | $45.33 | 203,900 | — | — |
| 2019-02-13 | $24.25 | $45.46 | 269,000 | — | — |
| 2019-02-12 | $24.32 | $45.59 | 158,200 | — | — |
| 2019-02-11 | $24.30 | $45.56 | 238,700 | — | — |
| 2019-02-08 | $24.09 | $45.16 | 110,100 | — | — |
| 2019-02-07 | $24.24 | $45.44 | 124,700 | — | — |
| 2019-02-06 | $24.39 | $45.72 | 88,100 | — | — |
| 2019-02-05 | $24.31 | $45.57 | 106,800 | — | — |
| 2019-02-04 | $24.46 | $45.86 | 120,600 | — | — |
| 2019-02-01 | $24.32 | $45.59 | 134,400 | — | — |
| 2019-01-31 | $23.49 | $44.04 | 132,300 | — | — |
| 2019-01-30 | $23.58 | $44.21 | 184,700 | — | — |
| 2019-01-29 | $23.69 | $44.41 | 144,300 | — | — |
| 2019-01-28 | $23.85 | $44.71 | 172,200 | — | — |
| 2019-01-25 | $23.59 | $44.23 | 112,200 | — | — |
| 2019-01-24 | $23.90 | $44.81 | 224,500 | — | — |
| 2019-01-23 | $22.87 | $42.88 | 166,600 | — | — |
| 2019-01-22 | $22.66 | $42.48 | 95,200 | — | — |
| 2019-01-18 | $23.14 | $43.38 | 128,300 | — | — |
| 2019-01-17 | $23.30 | $43.68 | 65,100 | — | — |
| 2019-01-16 | $23.10 | $43.31 | 180,500 | — | — |
| 2019-01-15 | $22.46 | $42.11 | 118,700 | — | — |
| 2019-01-14 | $22.46 | $42.11 | 143,400 | — | — |
| 2019-01-11 | $22.53 | $42.24 | 131,100 | — | — |
| 2019-01-10 | $22.78 | $42.71 | 66,900 | — | — |
| 2019-01-09 | $23.01 | $43.14 | 87,200 | — | — |
| 2019-01-08 | $23.13 | $43.36 | 107,600 | — | — |
| 2019-01-07 | $22.93 | $42.99 | 89,200 | — | — |
| 2019-01-04 | $22.70 | $42.56 | 191,400 | — | — |
| 2019-01-03 | $21.94 | $41.13 | 104,200 | — | — |
| 2019-01-02 | $21.90 | $41.06 | 205,000 | — | — |