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
- 1980-03-17 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 | $22.44 | $33.77 | 9,617 | — | — |
| 2019-12-30 | $22.20 | $33.41 | 12,083 | — | — |
| 2019-12-27 | $22.08 | $33.23 | 12,100 | — | — |
| 2019-12-26 | $22.92 | $34.49 | 5,392 | — | — |
| 2019-12-24 | $23.28 | $35.03 | 11,358 | — | — |
| 2019-12-23 | $23.16 | $34.85 | 13,075 | — | — |
| 2019-12-20 | $21.72 | $32.69 | 91,850 | — | — |
| 2019-12-19 | $21.72 | $32.69 | 16,050 | — | — |
| 2019-12-18 | $21.60 | $32.51 | 37,258 | — | — |
| 2019-12-17 | $20.76 | $31.24 | 20,575 | — | — |
| 2019-12-16 | $21.00 | $31.60 | 12,708 | — | — |
| 2019-12-13 | $21.24 | $31.96 | 7,558 | — | — |
| 2019-12-12 | $21.60 | $32.51 | 12,117 | — | — |
| 2019-12-11 | $21.84 | $32.87 | 7,200 | — | — |
| 2019-12-10 | $22.08 | $33.23 | 6,200 | — | — |
| 2019-12-09 | $22.20 | $33.41 | 6,933 | — | — |
| 2019-12-06 | $21.96 | $33.05 | 6,192 | — | — |
| 2019-12-05 | $21.84 | $32.87 | 9,158 | — | — |
| 2019-12-04 | $22.56 | $33.95 | 5,617 | — | — |
| 2019-12-03 | $22.32 | $33.59 | 9,808 | — | — |
| 2019-12-02 | $22.08 | $33.23 | 23,517 | — | — |
| 2019-11-29 | $23.28 | $34.67 | 3,550 | — | — |
| 2019-11-27 | $23.88 | $35.57 | 10,508 | — | — |
| 2019-11-26 | $23.16 | $34.49 | 8,108 | — | — |
| 2019-11-25 | $24.60 | $36.64 | 12,375 | — | — |
| 2019-11-22 | $23.28 | $34.67 | 3,883 | — | — |
| 2019-11-21 | $23.28 | $34.67 | 5,958 | — | — |
| 2019-11-20 | $24.60 | $36.64 | 4,267 | — | — |
| 2019-11-19 | $25.08 | $37.35 | 5,567 | — | — |
| 2019-11-18 | $26.04 | $38.78 | 3,583 | — | — |
| 2019-11-15 | $26.16 | $38.96 | 6,225 | — | — |
| 2019-11-14 | $25.92 | $38.61 | 6,775 | — | — |
| 2019-11-13 | $25.20 | $37.53 | 6,550 | — | — |
| 2019-11-12 | $24.48 | $36.46 | 6,650 | — | — |
| 2019-11-11 | $24.60 | $36.64 | 9,817 | — | — |
| 2019-11-08 | $24.36 | $36.28 | 15,008 | — | — |
| 2019-11-07 | $23.76 | $35.39 | 8,033 | — | — |
| 2019-11-06 | $23.52 | $35.03 | 9,617 | — | — |
| 2019-11-05 | $23.52 | $35.03 | 13,033 | — | — |
| 2019-11-04 | $22.56 | $33.60 | 15,883 | — | — |
| 2019-11-01 | $23.04 | $34.32 | 8,825 | — | — |
| 2019-10-31 | $22.68 | $33.78 | 9,450 | — | — |
| 2019-10-30 | $22.32 | $33.24 | 4,458 | — | — |
| 2019-10-29 | $22.32 | $33.24 | 8,917 | — | — |
| 2019-10-28 | $22.56 | $33.60 | 2,900 | — | — |
| 2019-10-25 | $22.92 | $34.14 | 5,200 | — | — |
| 2019-10-24 | $22.80 | $33.96 | 6,975 | — | — |
| 2019-10-23 | $23.52 | $35.03 | 6,325 | — | — |
| 2019-10-22 | $24.12 | $35.92 | 7,133 | — | — |
| 2019-10-21 | $24.12 | $35.92 | 10,550 | — | — |
| 2019-10-18 | $23.40 | $34.85 | 3,992 | — | — |
| 2019-10-17 | $23.52 | $35.03 | 4,450 | — | — |
| 2019-10-16 | $23.16 | $34.49 | 4,208 | — | — |
| 2019-10-15 | $23.04 | $34.32 | 5,433 | — | — |
| 2019-10-14 | $22.80 | $33.96 | 7,517 | — | — |
| 2019-10-11 | $23.28 | $34.67 | 14,850 | — | — |
| 2019-10-10 | $20.52 | $30.56 | 10,725 | — | — |
| 2019-10-09 | $21.36 | $31.81 | 11,308 | — | — |
| 2019-10-08 | $21.60 | $32.17 | 5,850 | — | — |
| 2019-10-07 | $22.20 | $33.07 | 4,700 | — | — |
| 2019-10-04 | $22.32 | $33.24 | 2,258 | — | — |
| 2019-10-03 | $22.20 | $33.07 | 9,008 | — | — |
| 2019-10-02 | $22.56 | $33.60 | 3,850 | — | — |
| 2019-10-01 | $22.56 | $33.60 | 3,742 | — | — |
| 2019-09-30 | $22.80 | $33.96 | 8,317 | — | — |
| 2019-09-27 | $23.40 | $34.85 | 4,575 | — | — |
| 2019-09-26 | $23.64 | $35.21 | 3,300 | — | — |
| 2019-09-25 | $24.36 | $36.28 | 4,433 | — | — |
| 2019-09-24 | $24.00 | $35.75 | 5,008 | — | — |
| 2019-09-23 | $24.96 | $37.18 | 6,617 | — | — |
| 2019-09-20 | $25.20 | $37.53 | 8,183 | — | — |
| 2019-09-19 | $25.32 | $37.71 | 4,758 | — | — |
| 2019-09-18 | $25.56 | $38.07 | 5,683 | — | — |
| 2019-09-17 | $26.40 | $39.32 | 6,342 | — | — |
| 2019-09-16 | $26.16 | $38.96 | 6,317 | — | — |
| 2019-09-13 | $26.76 | $39.86 | 5,317 | — | — |
| 2019-09-12 | $26.88 | $40.04 | 10,333 | — | — |
| 2019-09-11 | $27.60 | $41.11 | 9,983 | — | — |
| 2019-09-10 | $26.88 | $40.04 | 11,525 | — | — |
| 2019-09-09 | $25.20 | $37.53 | 10,550 | — | — |
| 2019-09-06 | $24.48 | $36.46 | 6,067 | — | — |
| 2019-09-05 | $25.44 | $37.89 | 11,525 | — | — |
| 2019-09-04 | $24.60 | $36.64 | 7,025 | — | — |
| 2019-09-03 | $23.52 | $35.03 | 22,992 | — | — |
| 2019-08-30 | $23.40 | $34.85 | 4,150 | — | — |
| 2019-08-29 | $24.12 | $35.57 | 5,467 | — | — |
| 2019-08-28 | $22.80 | $33.62 | 5,817 | — | — |
| 2019-08-27 | $21.84 | $32.21 | 7,008 | — | — |
| 2019-08-26 | $21.72 | $32.03 | 5,433 | — | — |
| 2019-08-23 | $20.76 | $30.61 | 19,417 | — | — |
| 2019-08-22 | $22.56 | $33.27 | 5,392 | — | — |
| 2019-08-21 | $22.20 | $32.74 | 3,725 | — | — |
| 2019-08-20 | $22.20 | $32.74 | 4,058 | — | — |
| 2019-08-19 | $22.92 | $33.80 | 8,825 | — | — |
| 2019-08-16 | $21.84 | $32.21 | 12,700 | — | — |
| 2019-08-15 | $21.84 | $32.21 | 8,942 | — | — |
| 2019-08-14 | $22.56 | $33.27 | 13,692 | — | — |
| 2019-08-13 | $23.64 | $34.86 | 12,058 | — | — |
| 2019-08-12 | $22.80 | $33.62 | 9,158 | — | — |
| 2019-08-09 | $21.84 | $32.21 | 18,125 | — | — |
| 2019-08-08 | $23.52 | $34.68 | 10,742 | — | — |
| 2019-08-07 | $23.64 | $34.86 | 7,417 | — | — |
| 2019-08-06 | $24.24 | $35.74 | 8,250 | — | — |
| 2019-08-05 | $23.76 | $35.04 | 13,100 | — | — |
| 2019-08-02 | $24.48 | $36.10 | 6,850 | — | — |
| 2019-08-01 | $24.84 | $36.63 | 10,258 | — | — |
| 2019-07-31 | $25.80 | $38.04 | 7,217 | — | — |
| 2019-07-30 | $27.36 | $40.34 | 16,833 | — | — |
| 2019-07-29 | $24.96 | $36.81 | 5,942 | — | — |
| 2019-07-26 | $25.08 | $36.98 | 19,625 | — | — |
| 2019-07-25 | $23.88 | $35.21 | 28,233 | — | — |
| 2019-07-24 | $25.44 | $37.51 | 12,633 | — | — |
| 2019-07-23 | $25.92 | $38.22 | 21,008 | — | — |
| 2019-07-22 | $27.24 | $40.17 | 11,375 | — | — |
| 2019-07-19 | $28.68 | $42.29 | 7,700 | — | — |
| 2019-07-18 | $29.76 | $43.88 | 6,392 | — | — |
| 2019-07-17 | $28.20 | $41.58 | 5,150 | — | — |
| 2019-07-16 | $29.04 | $42.82 | 9,342 | — | — |
| 2019-07-15 | $27.24 | $40.17 | 10,450 | — | — |
| 2019-07-12 | $28.56 | $42.11 | 8,525 | — | — |
| 2019-07-11 | $27.84 | $41.05 | 21,592 | — | — |
| 2019-07-10 | $29.64 | $43.71 | 12,883 | — | — |
| 2019-07-09 | $31.08 | $45.83 | 8,008 | — | — |
| 2019-07-08 | $31.44 | $46.36 | 12,667 | — | — |
| 2019-07-05 | $30.60 | $45.12 | 12,917 | — | — |
| 2019-07-03 | $32.28 | $47.60 | 3,850 | — | — |
| 2019-07-02 | $33.24 | $49.02 | 11,817 | — | — |
| 2019-07-01 | $34.68 | $51.14 | 26,717 | — | — |
| 2019-06-28 | $35.64 | $52.55 | 72,108 | — | — |
| 2019-06-27 | $32.28 | $47.60 | 15,558 | — | — |
| 2019-06-26 | $33.00 | $48.66 | 16,533 | — | — |
| 2019-06-25 | $31.32 | $46.18 | 16,550 | — | — |
| 2019-06-24 | $30.12 | $44.41 | 10,750 | — | — |
| 2019-06-21 | $28.68 | $42.29 | 7,283 | — | — |
| 2019-06-20 | $28.92 | $42.65 | 7,925 | — | — |
| 2019-06-19 | $28.68 | $42.29 | 12,183 | — | — |
| 2019-06-18 | $28.32 | $41.76 | 10,242 | — | — |
| 2019-06-17 | $26.52 | $39.11 | 4,583 | — | — |
| 2019-06-14 | $26.40 | $38.93 | 8,967 | — | — |
| 2019-06-13 | $26.76 | $39.46 | 12,308 | — | — |
| 2019-06-12 | $25.56 | $37.69 | 9,967 | — | — |
| 2019-06-11 | $26.04 | $38.40 | 9,975 | — | — |
| 2019-06-10 | $26.04 | $38.40 | 10,017 | — | — |
| 2019-06-07 | $25.80 | $38.04 | 10,092 | — | — |
| 2019-06-06 | $24.96 | $36.81 | 7,950 | — | — |
| 2019-06-05 | $25.08 | $36.98 | 14,983 | — | — |
| 2019-06-04 | $26.88 | $39.64 | 21,675 | — | — |
| 2019-06-03 | $24.60 | $36.28 | 14,283 | — | — |
| 2019-05-31 | $24.00 | $35.04 | 13,967 | — | — |
| 2019-05-30 | $24.60 | $35.91 | 10,375 | — | — |
| 2019-05-29 | $24.24 | $35.39 | 13,725 | — | — |
| 2019-05-28 | $23.40 | $34.16 | 17,200 | — | — |
| 2019-05-24 | $21.72 | $31.71 | 36,575 | — | — |
| 2019-05-23 | $21.72 | $31.71 | 34,833 | — | — |
| 2019-05-22 | $22.80 | $33.28 | 38,550 | — | — |
| 2019-05-21 | $24.72 | $36.09 | 8,742 | — | — |
| 2019-05-20 | $24.12 | $35.21 | 45,133 | — | — |
| 2019-05-17 | $27.00 | $39.42 | 10,725 | — | — |
| 2019-05-16 | $27.36 | $39.94 | 11,917 | — | — |
| 2019-05-15 | $26.76 | $39.07 | 17,033 | — | — |
| 2019-05-14 | $27.12 | $39.59 | 11,617 | — | — |
| 2019-05-13 | $26.76 | $39.07 | 11,717 | — | — |
| 2019-05-10 | $28.92 | $42.22 | 18,900 | — | — |
| 2019-05-09 | $27.84 | $40.64 | 7,892 | — | — |
| 2019-05-08 | $28.20 | $41.17 | 6,508 | — | — |
| 2019-05-07 | $27.72 | $40.47 | 12,283 | — | — |
| 2019-05-06 | $28.80 | $42.04 | 7,408 | — | — |
| 2019-05-03 | $29.52 | $43.09 | 13,308 | — | — |
| 2019-05-02 | $28.32 | $41.34 | 15,917 | — | — |
| 2019-05-01 | $28.68 | $41.87 | 13,392 | — | — |
| 2019-04-30 | $30.12 | $43.97 | 19,442 | — | — |
| 2019-04-29 | $32.04 | $46.77 | 15,350 | — | — |
| 2019-04-26 | $30.84 | $45.02 | 19,700 | — | — |
| 2019-04-25 | $29.28 | $42.74 | 17,742 | — | — |
| 2019-04-24 | $32.04 | $46.77 | 20,633 | — | — |
| 2019-04-23 | $32.04 | $46.77 | 22,442 | — | — |
| 2019-04-22 | $30.24 | $44.15 | 17,675 | — | — |
| 2019-04-18 | $32.64 | $47.65 | 17,275 | — | — |
| 2019-04-17 | $32.16 | $46.95 | 17,508 | — | — |
| 2019-04-16 | $31.56 | $46.07 | 22,492 | — | — |
| 2019-04-15 | $31.68 | $46.25 | 55,942 | — | — |
| 2019-04-12 | $30.48 | $44.50 | 24,600 | — | — |
| 2019-04-11 | $29.88 | $43.62 | 31,825 | — | — |
| 2019-04-10 | $28.32 | $41.34 | 27,158 | — | — |
| 2019-04-09 | $26.88 | $39.24 | 22,383 | — | — |
| 2019-04-08 | $27.96 | $40.82 | 10,358 | — | — |
| 2019-04-05 | $27.72 | $40.47 | 14,975 | — | — |
| 2019-04-04 | $27.24 | $39.77 | 10,767 | — | — |
| 2019-04-03 | $26.76 | $39.07 | 16,333 | — | — |
| 2019-04-02 | $26.76 | $39.07 | 28,567 | — | — |
| 2019-04-01 | $28.80 | $42.04 | 16,075 | — | — |
| 2019-03-29 | $27.72 | $40.47 | 16,992 | — | — |
| 2019-03-28 | $28.08 | $40.99 | 8,442 | — | — |
| 2019-03-27 | $27.84 | $40.64 | 25,508 | — | — |
| 2019-03-26 | $27.24 | $39.77 | 14,017 | — | — |
| 2019-03-25 | $27.36 | $39.94 | 22,133 | — | — |
| 2019-03-22 | $26.64 | $38.89 | 34,475 | — | — |
| 2019-03-21 | $28.92 | $42.22 | 71,175 | — | — |
| 2019-03-20 | $26.88 | $39.24 | 44,358 | — | — |
| 2019-03-19 | $26.76 | $39.07 | 48,567 | — | — |
| 2019-03-18 | $28.20 | $41.17 | 34,017 | — | — |
| 2019-03-15 | $28.44 | $41.52 | 70,617 | — | — |
| 2019-03-14 | $30.36 | $44.32 | 37,225 | — | — |
| 2019-03-13 | $33.00 | $48.18 | 81,458 | — | — |
| 2019-03-12 | $36.36 | $53.08 | 121,742 | — | — |
| 2019-03-11 | $52.32 | $76.38 | 40,433 | — | — |
| 2019-03-08 | $48.48 | $70.77 | 27,342 | — | — |
| 2019-03-07 | $50.52 | $73.40 | 32,867 | — | — |
| 2019-03-06 | $46.80 | $68.00 | 16,158 | — | — |
| 2019-03-05 | $46.20 | $67.12 | 24,125 | — | — |
| 2019-03-04 | $46.44 | $67.47 | 23,058 | — | — |
| 2019-03-01 | $47.16 | $68.52 | 33,525 | — | — |
| 2019-02-28 | $48.60 | $70.61 | 16,892 | — | — |
| 2019-02-27 | $48.84 | $70.96 | 30,567 | — | — |
| 2019-02-26 | $52.56 | $76.37 | 18,383 | — | — |
| 2019-02-25 | $53.04 | $77.06 | 40,475 | — | — |
| 2019-02-22 | $51.48 | $74.80 | 47,417 | — | — |
| 2019-02-21 | $47.76 | $69.39 | 38,642 | — | — |
| 2019-02-20 | $45.36 | $65.90 | 40,450 | — | — |
| 2019-02-19 | $44.40 | $64.51 | 30,008 | — | — |
| 2019-02-15 | $41.52 | $60.33 | 41,158 | — | — |
| 2019-02-14 | $38.64 | $56.14 | 14,517 | — | — |
| 2019-02-13 | $39.48 | $57.36 | 19,883 | — | — |
| 2019-02-12 | $37.92 | $55.09 | 16,783 | — | — |
| 2019-02-11 | $36.12 | $52.48 | 4,825 | — | — |
| 2019-02-08 | $36.72 | $53.35 | 10,975 | — | — |
| 2019-02-07 | $36.24 | $52.65 | 19,200 | — | — |
| 2019-02-06 | $38.28 | $55.62 | 10,067 | — | — |
| 2019-02-05 | $38.40 | $55.79 | 25,183 | — | — |
| 2019-02-04 | $39.24 | $57.01 | 21,267 | — | — |
| 2019-02-01 | $41.64 | $60.50 | 31,183 | — | — |
| 2019-01-31 | $39.96 | $58.06 | 21,800 | — | — |
| 2019-01-30 | $39.60 | $57.54 | 28,792 | — | — |
| 2019-01-29 | $39.00 | $56.66 | 37,550 | — | — |
| 2019-01-28 | $36.24 | $52.65 | 17,217 | — | — |
| 2019-01-25 | $36.12 | $52.48 | 17,175 | — | — |
| 2019-01-24 | $35.28 | $51.26 | 39,925 | — | — |
| 2019-01-23 | $38.40 | $55.79 | 40,150 | — | — |
| 2019-01-22 | $40.80 | $59.28 | 53,550 | — | — |
| 2019-01-18 | $41.40 | $60.15 | 79,133 | — | — |
| 2019-01-17 | $42.24 | $61.37 | 67,300 | — | — |
| 2019-01-16 | $38.88 | $56.49 | 128,767 | — | — |
| 2019-01-15 | $37.44 | $54.40 | 87,875 | — | — |
| 2019-01-14 | $29.76 | $43.24 | 109,467 | — | — |
| 2019-01-11 | $27.96 | $40.62 | 16,942 | — | — |
| 2019-01-10 | $27.72 | $40.27 | 20,925 | — | — |
| 2019-01-09 | $27.24 | $39.58 | 10,800 | — | — |
| 2019-01-08 | $27.72 | $40.27 | 21,792 | — | — |
| 2019-01-07 | $26.76 | $38.88 | 17,208 | — | — |
| 2019-01-04 | $24.96 | $36.26 | 9,400 | — | — |
| 2019-01-03 | $23.64 | $34.35 | 8,867 | — | — |
| 2019-01-02 | $25.08 | $36.44 | 12,092 | — | — |