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
- 2013-10-30 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 | $27.92 | $27.92 | 727,000 | — | — |
| 2019-12-30 | $28.35 | $28.35 | 308,100 | — | — |
| 2019-12-27 | $29.10 | $29.10 | 279,000 | — | — |
| 2019-12-26 | $29.82 | $29.82 | 226,000 | — | — |
| 2019-12-24 | $29.60 | $29.60 | 173,700 | — | — |
| 2019-12-23 | $29.61 | $29.61 | 407,900 | — | — |
| 2019-12-20 | $28.52 | $28.52 | 657,800 | — | — |
| 2019-12-19 | $29.11 | $29.11 | 234,100 | — | — |
| 2019-12-18 | $29.34 | $29.34 | 407,900 | — | — |
| 2019-12-17 | $29.29 | $29.29 | 427,600 | — | — |
| 2019-12-16 | $29.31 | $29.31 | 350,700 | — | — |
| 2019-12-13 | $28.51 | $28.51 | 238,700 | — | — |
| 2019-12-12 | $28.63 | $28.63 | 255,100 | — | — |
| 2019-12-11 | $28.68 | $28.68 | 400,600 | — | — |
| 2019-12-10 | $28.97 | $28.97 | 437,400 | — | — |
| 2019-12-09 | $28.46 | $28.46 | 363,000 | — | — |
| 2019-12-06 | $29.18 | $29.18 | 527,000 | — | — |
| 2019-12-05 | $29.99 | $29.99 | 902,000 | — | — |
| 2019-12-04 | $28.34 | $28.34 | 996,700 | — | — |
| 2019-12-03 | $26.26 | $26.26 | 1,362,200 | — | — |
| 2019-12-02 | $27.19 | $27.19 | 655,100 | — | — |
| 2019-11-29 | $28.72 | $28.72 | 258,600 | — | — |
| 2019-11-27 | $29.08 | $29.08 | 285,100 | — | — |
| 2019-11-26 | $29.05 | $29.05 | 624,500 | — | — |
| 2019-11-25 | $28.47 | $28.47 | 555,400 | — | — |
| 2019-11-22 | $26.17 | $26.17 | 227,500 | — | — |
| 2019-11-21 | $25.71 | $25.71 | 274,800 | — | — |
| 2019-11-20 | $26.25 | $26.25 | 486,000 | — | — |
| 2019-11-19 | $25.96 | $25.96 | 406,900 | — | — |
| 2019-11-18 | $25.44 | $25.44 | 342,900 | — | — |
| 2019-11-15 | $25.24 | $25.24 | 294,900 | — | — |
| 2019-11-14 | $24.07 | $24.07 | 290,700 | — | — |
| 2019-11-13 | $24.13 | $24.13 | 258,300 | — | — |
| 2019-11-12 | $23.73 | $23.73 | 220,900 | — | — |
| 2019-11-11 | $23.48 | $23.48 | 141,500 | — | — |
| 2019-11-08 | $23.59 | $23.59 | 267,600 | — | — |
| 2019-11-07 | $23.14 | $23.14 | 439,600 | — | — |
| 2019-11-06 | $23.82 | $23.82 | 362,600 | — | — |
| 2019-11-05 | $24.01 | $24.01 | 404,900 | — | — |
| 2019-11-04 | $23.80 | $23.80 | 481,100 | — | — |
| 2019-11-01 | $23.33 | $23.33 | 397,600 | — | — |
| 2019-10-31 | $22.93 | $22.93 | 354,200 | — | — |
| 2019-10-30 | $22.68 | $22.68 | 368,500 | — | — |
| 2019-10-29 | $22.56 | $22.56 | 638,900 | — | — |
| 2019-10-28 | $22.59 | $22.59 | 1,015,300 | — | — |
| 2019-10-25 | $21.21 | $21.21 | 846,800 | — | — |
| 2019-10-24 | $20.78 | $20.78 | 1,533,000 | — | — |
| 2019-10-23 | $22.10 | $22.10 | 2,102,100 | — | — |
| 2019-10-22 | $26.21 | $26.21 | 1,285,800 | — | — |
| 2019-10-21 | $26.19 | $26.19 | 962,000 | — | — |
| 2019-10-18 | $24.67 | $24.67 | 450,600 | — | — |
| 2019-10-17 | $25.32 | $25.32 | 470,600 | — | — |
| 2019-10-16 | $24.39 | $24.39 | 646,700 | — | — |
| 2019-10-15 | $25.50 | $25.50 | 1,120,900 | — | — |
| 2019-10-14 | $25.22 | $25.22 | 731,500 | — | — |
| 2019-10-11 | $25.30 | $25.30 | 541,200 | — | — |
| 2019-10-10 | $24.76 | $24.76 | 455,500 | — | — |
| 2019-10-09 | $24.59 | $24.59 | 544,200 | — | — |
| 2019-10-08 | $23.30 | $23.30 | 586,500 | — | — |
| 2019-10-07 | $23.64 | $23.64 | 434,100 | — | — |
| 2019-10-04 | $23.44 | $23.44 | 331,400 | — | — |
| 2019-10-03 | $22.88 | $22.88 | 566,500 | — | — |
| 2019-10-02 | $22.10 | $22.10 | 676,900 | — | — |
| 2019-10-01 | $22.93 | $22.93 | 1,114,100 | — | — |
| 2019-09-30 | $24.00 | $24.00 | 1,398,200 | — | — |
| 2019-09-27 | $24.23 | $24.23 | 944,500 | — | — |
| 2019-09-26 | $24.67 | $24.67 | 781,100 | — | — |
| 2019-09-25 | $24.16 | $24.16 | 721,900 | — | — |
| 2019-09-24 | $24.55 | $24.55 | 587,600 | — | — |
| 2019-09-23 | $25.51 | $25.51 | 328,600 | — | — |
| 2019-09-20 | $26.50 | $26.50 | 1,134,900 | — | — |
| 2019-09-19 | $26.05 | $26.05 | 314,400 | — | — |
| 2019-09-18 | $25.94 | $25.94 | 401,400 | — | — |
| 2019-09-17 | $26.17 | $26.17 | 493,000 | — | — |
| 2019-09-16 | $25.59 | $25.59 | 525,100 | — | — |
| 2019-09-13 | $25.74 | $25.74 | 514,100 | — | — |
| 2019-09-12 | $25.13 | $25.13 | 676,300 | — | — |
| 2019-09-11 | $24.61 | $24.61 | 1,341,800 | — | — |
| 2019-09-10 | $25.12 | $25.12 | 1,042,100 | — | — |
| 2019-09-09 | $24.92 | $24.92 | 374,300 | — | — |
| 2019-09-06 | $25.67 | $25.67 | 246,300 | — | — |
| 2019-09-05 | $26.25 | $26.25 | 280,900 | — | — |
| 2019-09-04 | $25.37 | $25.37 | 517,100 | — | — |
| 2019-09-03 | $25.09 | $25.09 | 318,800 | — | — |
| 2019-08-30 | $26.50 | $26.50 | 499,400 | — | — |
| 2019-08-29 | $27.05 | $27.05 | 330,300 | — | — |
| 2019-08-28 | $26.01 | $26.01 | 319,300 | — | — |
| 2019-08-27 | $25.93 | $25.93 | 507,200 | — | — |
| 2019-08-26 | $25.20 | $25.20 | 282,100 | — | — |
| 2019-08-23 | $24.66 | $24.66 | 287,700 | — | — |
| 2019-08-22 | $25.30 | $25.30 | 310,200 | — | — |
| 2019-08-21 | $26.28 | $26.28 | 221,900 | — | — |
| 2019-08-20 | $25.82 | $25.82 | 393,000 | — | — |
| 2019-08-19 | $25.21 | $25.21 | 309,800 | — | — |
| 2019-08-16 | $25.64 | $25.64 | 299,800 | — | — |
| 2019-08-15 | $24.88 | $24.88 | 485,900 | — | — |
| 2019-08-14 | $24.73 | $24.73 | 837,600 | — | — |
| 2019-08-13 | $26.95 | $26.95 | 563,300 | — | — |
| 2019-08-12 | $25.26 | $25.26 | 429,300 | — | — |
| 2019-08-09 | $26.13 | $26.13 | 714,800 | — | — |
| 2019-08-08 | $26.70 | $26.70 | 855,000 | — | — |
| 2019-08-07 | $24.66 | $24.66 | 665,700 | — | — |
| 2019-08-06 | $24.41 | $24.41 | 520,500 | — | — |
| 2019-08-05 | $23.87 | $23.87 | 968,700 | — | — |
| 2019-08-02 | $25.16 | $25.16 | 1,007,400 | — | — |
| 2019-08-01 | $27.00 | $27.00 | 938,100 | — | — |
| 2019-07-31 | $28.37 | $28.37 | 1,301,400 | — | — |
| 2019-07-30 | $29.61 | $29.61 | 686,600 | — | — |
| 2019-07-29 | $29.18 | $29.18 | 674,300 | — | — |
| 2019-07-26 | $29.11 | $29.11 | 582,600 | — | — |
| 2019-07-25 | $28.53 | $28.53 | 536,300 | — | — |
| 2019-07-24 | $28.79 | $28.79 | 613,300 | — | — |
| 2019-07-23 | $28.62 | $28.62 | 1,298,000 | — | — |
| 2019-07-22 | $30.93 | $30.93 | 789,700 | — | — |
| 2019-07-19 | $29.85 | $29.85 | 415,400 | — | — |
| 2019-07-18 | $29.51 | $29.51 | 467,000 | — | — |
| 2019-07-17 | $29.02 | $29.02 | 363,200 | — | — |
| 2019-07-16 | $28.50 | $28.50 | 350,900 | — | — |
| 2019-07-15 | $28.03 | $28.03 | 474,700 | — | — |
| 2019-07-12 | $27.33 | $27.33 | 502,400 | — | — |
| 2019-07-11 | $28.27 | $28.27 | 676,300 | — | — |
| 2019-07-10 | $28.49 | $28.49 | 641,000 | — | — |
| 2019-07-09 | $28.33 | $28.33 | 467,600 | — | — |
| 2019-07-08 | $27.77 | $27.77 | 465,900 | — | — |
| 2019-07-05 | $28.57 | $28.57 | 410,500 | — | — |
| 2019-07-03 | $29.23 | $29.23 | 473,500 | — | — |
| 2019-07-02 | $28.99 | $28.99 | 842,900 | — | — |
| 2019-07-01 | $28.75 | $28.75 | 811,400 | — | — |
| 2019-06-28 | $28.51 | $28.51 | 4,279,200 | — | — |
| 2019-06-27 | $26.53 | $26.53 | 382,100 | — | — |
| 2019-06-26 | $25.75 | $25.75 | 525,500 | — | — |
| 2019-06-25 | $26.57 | $26.57 | 444,500 | — | — |
| 2019-06-24 | $27.25 | $27.25 | 579,200 | — | — |
| 2019-06-21 | $27.82 | $27.82 | 1,554,400 | — | — |
| 2019-06-20 | $28.41 | $28.41 | 1,162,400 | — | — |
| 2019-06-19 | $28.33 | $28.33 | 854,000 | — | — |
| 2019-06-18 | $28.51 | $28.51 | 480,700 | — | — |
| 2019-06-17 | $28.56 | $28.56 | 668,300 | — | — |
| 2019-06-14 | $27.57 | $27.57 | 325,200 | — | — |
| 2019-06-13 | $27.93 | $27.93 | 436,000 | — | — |
| 2019-06-12 | $27.01 | $27.01 | 493,800 | — | — |
| 2019-06-11 | $26.25 | $26.25 | 1,022,900 | — | — |
| 2019-06-10 | $26.30 | $26.30 | 560,300 | — | — |
| 2019-06-07 | $25.75 | $25.75 | 1,230,600 | — | — |
| 2019-06-06 | $24.88 | $24.88 | 711,300 | — | — |
| 2019-06-05 | $24.65 | $24.65 | 971,900 | — | — |
| 2019-06-04 | $23.45 | $23.45 | 801,000 | — | — |
| 2019-06-03 | $22.10 | $22.10 | 872,200 | — | — |
| 2019-05-31 | $22.66 | $22.66 | 870,800 | — | — |
| 2019-05-30 | $25.03 | $25.03 | 571,400 | — | — |
| 2019-05-29 | $24.23 | $24.23 | 810,400 | — | — |
| 2019-05-28 | $24.20 | $24.20 | 816,400 | — | — |
| 2019-05-24 | $24.50 | $24.50 | 451,500 | — | — |
| 2019-05-23 | $24.57 | $24.57 | 473,800 | — | — |
| 2019-05-22 | $24.75 | $24.75 | 342,900 | — | — |
| 2019-05-21 | $24.65 | $24.65 | 930,700 | — | — |
| 2019-05-20 | $24.18 | $24.18 | 526,600 | — | — |
| 2019-05-17 | $24.39 | $24.39 | 621,700 | — | — |
| 2019-05-16 | $25.11 | $25.11 | 552,200 | — | — |
| 2019-05-15 | $24.61 | $24.61 | 504,200 | — | — |
| 2019-05-14 | $23.38 | $23.38 | 581,000 | — | — |
| 2019-05-13 | $22.21 | $22.21 | 516,100 | — | — |
| 2019-05-10 | $23.65 | $23.65 | 587,700 | — | — |
| 2019-05-09 | $22.61 | $22.61 | 581,200 | — | — |
| 2019-05-08 | $23.60 | $23.60 | 431,300 | — | — |
| 2019-05-07 | $23.80 | $23.80 | 608,300 | — | — |
| 2019-05-06 | $25.50 | $25.50 | 1,807,300 | — | — |
| 2019-05-03 | $24.60 | $24.60 | 3,996,700 | — | — |
| 2019-05-02 | $24.17 | $24.17 | 1,005,500 | — | — |
| 2019-05-01 | $25.17 | $25.17 | 890,400 | — | — |
| 2019-04-30 | $22.87 | $22.87 | 406,200 | — | — |
| 2019-04-29 | $23.07 | $23.07 | 374,000 | — | — |
| 2019-04-26 | $23.38 | $23.38 | 231,700 | — | — |
| 2019-04-25 | $22.92 | $22.92 | 265,500 | — | — |
| 2019-04-24 | $23.36 | $23.36 | 212,100 | — | — |
| 2019-04-23 | $23.71 | $23.71 | 314,900 | — | — |
| 2019-04-22 | $23.02 | $23.02 | 218,800 | — | — |
| 2019-04-18 | $23.03 | $23.03 | 339,600 | — | — |
| 2019-04-17 | $22.93 | $22.93 | 752,600 | — | — |
| 2019-04-16 | $24.39 | $24.39 | 448,900 | — | — |
| 2019-04-15 | $24.64 | $24.64 | 443,000 | — | — |
| 2019-04-12 | $25.65 | $25.65 | 552,700 | — | — |
| 2019-04-11 | $25.24 | $25.24 | 449,600 | — | — |
| 2019-04-10 | $25.49 | $25.49 | 460,600 | — | — |
| 2019-04-09 | $24.97 | $24.97 | 367,900 | — | — |
| 2019-04-08 | $25.16 | $25.16 | 721,700 | — | — |
| 2019-04-05 | $26.41 | $26.41 | 427,400 | — | — |
| 2019-04-04 | $25.55 | $25.55 | 616,300 | — | — |
| 2019-04-03 | $24.78 | $24.78 | 677,500 | — | — |
| 2019-04-02 | $24.35 | $24.35 | 903,400 | — | — |
| 2019-04-01 | $25.07 | $25.07 | 823,900 | — | — |
| 2019-03-29 | $25.02 | $25.02 | 952,500 | — | — |
| 2019-03-28 | $25.02 | $25.02 | 622,000 | — | — |
| 2019-03-27 | $23.63 | $23.63 | 701,700 | — | — |
| 2019-03-26 | $25.11 | $25.11 | 872,700 | — | — |
| 2019-03-25 | $25.76 | $25.76 | 1,001,700 | — | — |
| 2019-03-22 | $24.46 | $24.46 | 1,355,400 | — | — |
| 2019-03-21 | $24.16 | $24.16 | 768,400 | — | — |
| 2019-03-20 | $22.48 | $22.48 | 427,400 | — | — |
| 2019-03-19 | $22.04 | $22.04 | 527,000 | — | — |
| 2019-03-18 | $21.85 | $21.85 | 674,200 | — | — |
| 2019-03-15 | $21.66 | $21.66 | 1,865,900 | — | — |
| 2019-03-14 | $21.00 | $21.00 | 439,500 | — | — |
| 2019-03-13 | $21.18 | $21.18 | 997,500 | — | — |
| 2019-03-12 | $20.69 | $20.69 | 734,400 | — | — |
| 2019-03-11 | $20.24 | $20.24 | 669,500 | — | — |
| 2019-03-08 | $20.00 | $20.00 | 395,400 | — | — |
| 2019-03-07 | $19.41 | $19.41 | 971,600 | — | — |
| 2019-03-06 | $18.84 | $18.84 | 1,136,000 | — | — |
| 2019-03-05 | $20.44 | $20.44 | 512,400 | — | — |
| 2019-03-04 | $20.72 | $20.72 | 1,158,800 | — | — |
| 2019-03-01 | $20.18 | $20.18 | 619,400 | — | — |
| 2019-02-28 | $20.21 | $20.21 | 1,475,300 | — | — |
| 2019-02-27 | $22.00 | $22.00 | 868,400 | — | — |
| 2019-02-26 | $21.47 | $21.47 | 1,497,700 | — | — |
| 2019-02-25 | $19.69 | $19.69 | 561,400 | — | — |
| 2019-02-22 | $19.68 | $19.68 | 466,700 | — | — |
| 2019-02-21 | $18.80 | $18.80 | 258,200 | — | — |
| 2019-02-20 | $19.01 | $19.01 | 209,700 | — | — |
| 2019-02-19 | $18.54 | $18.54 | 201,100 | — | — |
| 2019-02-15 | $18.60 | $18.60 | 900,200 | — | — |
| 2019-02-14 | $18.00 | $18.00 | 247,500 | — | — |
| 2019-02-13 | $18.30 | $18.30 | 272,200 | — | — |
| 2019-02-12 | $18.30 | $18.30 | 346,200 | — | — |
| 2019-02-11 | $18.18 | $18.18 | 390,200 | — | — |
| 2019-02-08 | $18.52 | $18.52 | 256,800 | — | — |
| 2019-02-07 | $18.27 | $18.27 | 339,100 | — | — |
| 2019-02-06 | $18.77 | $18.77 | 561,300 | — | — |
| 2019-02-05 | $19.12 | $19.12 | 600,400 | — | — |
| 2019-02-04 | $19.20 | $19.20 | 932,900 | — | — |
| 2019-02-01 | $18.46 | $18.46 | 311,400 | — | — |
| 2019-01-31 | $18.19 | $18.19 | 350,700 | — | — |
| 2019-01-30 | $17.67 | $17.67 | 224,700 | — | — |
| 2019-01-29 | $17.73 | $17.73 | 239,200 | — | — |
| 2019-01-28 | $17.69 | $17.69 | 216,300 | — | — |
| 2019-01-25 | $17.77 | $17.77 | 339,400 | — | — |
| 2019-01-24 | $17.61 | $17.61 | 272,400 | — | — |
| 2019-01-23 | $17.26 | $17.26 | 227,100 | — | — |
| 2019-01-22 | $17.35 | $17.35 | 612,000 | — | — |
| 2019-01-18 | $17.28 | $17.28 | 603,400 | — | — |
| 2019-01-17 | $16.35 | $16.35 | 349,700 | — | — |
| 2019-01-16 | $15.93 | $15.93 | 643,500 | — | — |
| 2019-01-15 | $15.69 | $15.69 | 614,300 | — | — |
| 2019-01-14 | $15.82 | $15.82 | 418,300 | — | — |
| 2019-01-11 | $16.06 | $16.06 | 374,800 | — | — |
| 2019-01-10 | $15.95 | $15.95 | 505,300 | — | — |
| 2019-01-09 | $15.20 | $15.20 | 235,200 | — | — |
| 2019-01-08 | $14.54 | $14.54 | 386,700 | — | — |
| 2019-01-07 | $14.43 | $14.43 | 797,000 | — | — |
| 2019-01-04 | $14.24 | $14.24 | 483,300 | — | — |
| 2019-01-03 | $13.09 | $13.09 | 466,700 | — | — |
| 2019-01-02 | $12.00 | $12.00 | 301,500 | — | — |