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
- 2016-10-05 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 | $22.99 | $27.35 | 3,475,900 | — | — |
| 2019-12-30 | $22.82 | $27.15 | 3,846,800 | — | — |
| 2019-12-27 | $22.82 | $27.15 | 4,282,600 | — | — |
| 2019-12-26 | $23.03 | $27.40 | 3,350,000 | — | — |
| 2019-12-24 | $23.49 | $27.95 | 1,177,000 | — | — |
| 2019-12-23 | $23.65 | $28.14 | 4,751,000 | — | — |
| 2019-12-20 | $24.01 | $28.57 | 13,691,800 | — | — |
| 2019-12-19 | $24.23 | $28.83 | 7,397,400 | — | — |
| 2019-12-18 | $23.88 | $28.41 | 5,735,300 | — | — |
| 2019-12-17 | $23.94 | $28.48 | 5,751,700 | — | — |
| 2019-12-16 | $24.24 | $28.84 | 6,451,200 | — | — |
| 2019-12-13 | $23.71 | $28.21 | 3,242,500 | — | — |
| 2019-12-12 | $24.05 | $28.46 | 3,563,300 | — | — |
| 2019-12-11 | $23.90 | $28.29 | 3,455,300 | — | — |
| 2019-12-10 | $23.84 | $28.22 | 7,237,800 | — | — |
| 2019-12-09 | $23.67 | $28.01 | 7,410,700 | — | — |
| 2019-12-06 | $24.09 | $28.51 | 7,784,500 | — | — |
| 2019-12-05 | $24.45 | $28.94 | 7,182,300 | — | — |
| 2019-12-04 | $25.11 | $29.72 | 15,051,700 | — | — |
| 2019-12-03 | $26.41 | $31.26 | 2,968,000 | — | — |
| 2019-12-02 | $26.46 | $31.32 | 3,318,000 | — | — |
| 2019-11-29 | $26.53 | $31.40 | 1,477,800 | — | — |
| 2019-11-27 | $26.48 | $31.34 | 1,759,300 | — | — |
| 2019-11-26 | $26.17 | $30.97 | 3,042,500 | — | — |
| 2019-11-25 | $26.27 | $31.09 | 2,721,100 | — | — |
| 2019-11-22 | $26.53 | $31.40 | 2,878,300 | — | — |
| 2019-11-21 | $26.44 | $31.29 | 3,049,600 | — | — |
| 2019-11-20 | $26.69 | $31.59 | 4,800,800 | — | — |
| 2019-11-19 | $26.44 | $31.29 | 4,163,900 | — | — |
| 2019-11-18 | $26.68 | $31.58 | 6,045,000 | — | — |
| 2019-11-15 | $26.20 | $31.01 | 7,102,000 | — | — |
| 2019-11-14 | $26.34 | $31.17 | 10,555,700 | — | — |
| 2019-11-13 | $26.00 | $30.77 | 3,509,000 | — | — |
| 2019-11-12 | $26.30 | $31.13 | 3,348,800 | — | — |
| 2019-11-11 | $26.09 | $30.88 | 3,014,700 | — | — |
| 2019-11-08 | $26.00 | $30.77 | 3,823,000 | — | — |
| 2019-11-07 | $26.21 | $31.02 | 5,206,900 | — | — |
| 2019-11-06 | $25.75 | $30.48 | 4,139,700 | — | — |
| 2019-11-05 | $26.36 | $31.20 | 5,592,900 | — | — |
| 2019-11-04 | $27.37 | $32.39 | 4,911,800 | — | — |
| 2019-11-01 | $27.17 | $32.16 | 3,485,700 | — | — |
| 2019-10-31 | $27.03 | $31.99 | 3,552,900 | — | — |
| 2019-10-30 | $27.25 | $32.25 | 4,523,800 | — | — |
| 2019-10-29 | $27.03 | $31.99 | 4,210,100 | — | — |
| 2019-10-28 | $26.99 | $31.94 | 2,671,700 | — | — |
| 2019-10-25 | $27.10 | $32.07 | 3,156,500 | — | — |
| 2019-10-24 | $26.99 | $31.94 | 2,787,000 | — | — |
| 2019-10-23 | $27.04 | $32.00 | 2,594,800 | — | — |
| 2019-10-22 | $27.10 | $32.07 | 2,334,500 | — | — |
| 2019-10-21 | $27.05 | $32.01 | 3,258,200 | — | — |
| 2019-10-18 | $26.79 | $31.71 | 4,131,700 | — | — |
| 2019-10-17 | $26.84 | $31.77 | 2,899,100 | — | — |
| 2019-10-16 | $26.66 | $31.55 | 2,974,300 | — | — |
| 2019-10-15 | $26.90 | $31.84 | 3,470,900 | — | — |
| 2019-10-14 | $26.97 | $31.92 | 2,106,400 | — | — |
| 2019-10-11 | $27.09 | $32.06 | 3,626,200 | — | — |
| 2019-10-10 | $26.92 | $31.86 | 3,639,100 | — | — |
| 2019-10-09 | $27.07 | $32.04 | 3,013,700 | — | — |
| 2019-10-08 | $27.14 | $32.12 | 4,395,500 | — | — |
| 2019-10-07 | $27.00 | $31.96 | 4,198,200 | — | — |
| 2019-10-04 | $26.93 | $31.87 | 2,798,200 | — | — |
| 2019-10-03 | $26.23 | $31.04 | 3,152,900 | — | — |
| 2019-10-02 | $26.12 | $30.91 | 5,042,500 | — | — |
| 2019-10-01 | $26.50 | $31.36 | 2,711,000 | — | — |
| 2019-09-30 | $26.73 | $31.64 | 4,049,400 | — | — |
| 2019-09-27 | $26.74 | $31.65 | 3,232,400 | — | — |
| 2019-09-26 | $26.88 | $31.81 | 3,351,900 | — | — |
| 2019-09-25 | $27.15 | $32.13 | 3,781,200 | — | — |
| 2019-09-24 | $26.98 | $31.93 | 4,222,900 | — | — |
| 2019-09-23 | $26.96 | $31.91 | 4,127,200 | — | — |
| 2019-09-20 | $27.14 | $32.12 | 9,024,200 | — | — |
| 2019-09-19 | $26.68 | $31.58 | 4,201,100 | — | — |
| 2019-09-18 | $26.75 | $31.66 | 6,021,000 | — | — |
| 2019-09-17 | $26.66 | $31.55 | 7,206,700 | — | — |
| 2019-09-16 | $26.56 | $31.43 | 4,657,500 | — | — |
| 2019-09-13 | $26.25 | $31.07 | 3,741,800 | — | — |
| 2019-09-12 | $26.27 | $30.94 | 3,636,600 | — | — |
| 2019-09-11 | $25.97 | $30.59 | 9,105,700 | — | — |
| 2019-09-10 | $25.62 | $30.18 | 6,054,100 | — | — |
| 2019-09-09 | $25.55 | $30.10 | 5,314,100 | — | — |
| 2019-09-06 | $25.53 | $30.07 | 4,901,800 | — | — |
| 2019-09-05 | $25.68 | $30.25 | 3,816,200 | — | — |
| 2019-09-04 | $25.22 | $29.71 | 3,647,800 | — | — |
| 2019-09-03 | $25.07 | $29.53 | 4,526,500 | — | — |
| 2019-08-30 | $24.95 | $29.39 | 3,064,800 | — | — |
| 2019-08-29 | $24.40 | $28.74 | 4,064,700 | — | — |
| 2019-08-28 | $24.04 | $28.32 | 2,858,900 | — | — |
| 2019-08-27 | $23.99 | $28.26 | 4,009,600 | — | — |
| 2019-08-26 | $24.26 | $28.58 | 3,064,000 | — | — |
| 2019-08-23 | $23.98 | $28.25 | 5,871,000 | — | — |
| 2019-08-22 | $24.14 | $28.43 | 4,263,000 | — | — |
| 2019-08-21 | $24.11 | $28.40 | 6,583,200 | — | — |
| 2019-08-20 | $23.79 | $28.02 | 7,207,500 | — | — |
| 2019-08-19 | $23.69 | $27.90 | 5,318,100 | — | — |
| 2019-08-16 | $23.69 | $27.90 | 5,835,000 | — | — |
| 2019-08-15 | $22.61 | $26.63 | 5,829,700 | — | — |
| 2019-08-14 | $22.29 | $26.26 | 8,127,100 | — | — |
| 2019-08-13 | $22.59 | $26.61 | 4,371,500 | — | — |
| 2019-08-12 | $22.10 | $26.03 | 1,880,900 | — | — |
| 2019-08-09 | $22.13 | $26.07 | 3,182,400 | — | — |
| 2019-08-08 | $22.75 | $26.80 | 4,783,200 | — | — |
| 2019-08-07 | $22.06 | $25.98 | 6,233,800 | — | — |
| 2019-08-06 | $22.28 | $26.24 | 5,022,400 | — | — |
| 2019-08-05 | $21.72 | $25.58 | 5,243,000 | — | — |
| 2019-08-02 | $22.04 | $25.96 | 4,687,400 | — | — |
| 2019-08-01 | $21.55 | $25.38 | 3,266,500 | — | — |
| 2019-07-31 | $21.46 | $25.28 | 5,401,600 | — | — |
| 2019-07-30 | $21.87 | $25.76 | 2,870,400 | — | — |
| 2019-07-29 | $21.77 | $25.64 | 3,175,100 | — | — |
| 2019-07-26 | $21.75 | $25.62 | 1,956,000 | — | — |
| 2019-07-25 | $21.92 | $25.82 | 2,949,900 | — | — |
| 2019-07-24 | $21.56 | $25.40 | 1,959,100 | — | — |
| 2019-07-23 | $21.43 | $25.24 | 2,451,400 | — | — |
| 2019-07-22 | $21.61 | $25.45 | 2,981,300 | — | — |
| 2019-07-19 | $21.83 | $25.71 | 2,978,900 | — | — |
| 2019-07-18 | $22.11 | $26.04 | 2,598,000 | — | — |
| 2019-07-17 | $22.22 | $26.17 | 3,056,700 | — | — |
| 2019-07-16 | $21.97 | $25.88 | 4,410,100 | — | — |
| 2019-07-15 | $22.55 | $26.56 | 2,719,200 | — | — |
| 2019-07-12 | $22.58 | $26.60 | 2,316,000 | — | — |
| 2019-07-11 | $22.39 | $26.37 | 5,320,800 | — | — |
| 2019-07-10 | $22.43 | $26.42 | 3,610,700 | — | — |
| 2019-07-09 | $22.42 | $26.41 | 3,373,000 | — | — |
| 2019-07-08 | $22.43 | $26.42 | 4,829,400 | — | — |
| 2019-07-05 | $22.54 | $26.55 | 3,071,800 | — | — |
| 2019-07-03 | $22.54 | $26.55 | 6,179,900 | — | — |
| 2019-07-02 | $22.62 | $26.64 | 4,029,900 | — | — |
| 2019-07-01 | $22.76 | $26.81 | 4,171,100 | — | — |
| 2019-06-28 | $22.64 | $26.67 | 8,405,600 | — | — |
| 2019-06-27 | $22.24 | $26.20 | 9,463,400 | — | — |
| 2019-06-26 | $22.26 | $26.22 | 9,892,000 | — | — |
| 2019-06-25 | $23.37 | $27.53 | 5,542,400 | — | — |
| 2019-06-24 | $23.89 | $28.14 | 4,640,000 | — | — |
| 2019-06-21 | $24.10 | $28.39 | 11,378,100 | — | — |
| 2019-06-20 | $24.19 | $28.49 | 3,043,400 | — | — |
| 2019-06-19 | $23.82 | $28.06 | 3,856,000 | — | — |
| 2019-06-18 | $23.60 | $27.80 | 4,431,900 | — | — |
| 2019-06-17 | $23.26 | $27.40 | 6,941,800 | — | — |
| 2019-06-14 | $23.77 | $28.00 | 2,875,100 | — | — |
| 2019-06-13 | $23.86 | $28.10 | 3,474,800 | — | — |
| 2019-06-12 | $24.22 | $28.38 | 3,577,100 | — | — |
| 2019-06-11 | $24.57 | $28.79 | 2,895,400 | — | — |
| 2019-06-10 | $24.11 | $28.25 | 2,852,300 | — | — |
| 2019-06-07 | $24.31 | $28.49 | 4,268,600 | — | — |
| 2019-06-06 | $24.62 | $28.85 | 2,783,900 | — | — |
| 2019-06-05 | $24.61 | $28.84 | 3,995,100 | — | — |
| 2019-06-04 | $24.27 | $28.44 | 5,738,800 | — | — |
| 2019-06-03 | $23.76 | $27.84 | 3,868,100 | — | — |
| 2019-05-31 | $23.56 | $27.61 | 7,731,200 | — | — |
| 2019-05-30 | $23.42 | $27.44 | 6,915,600 | — | — |
| 2019-05-29 | $24.02 | $28.15 | 5,216,100 | — | — |
| 2019-05-28 | $24.59 | $28.82 | 5,944,700 | — | — |
| 2019-05-24 | $24.48 | $28.69 | 3,022,300 | — | — |
| 2019-05-23 | $24.80 | $29.06 | 4,289,000 | — | — |
| 2019-05-22 | $25.45 | $29.82 | 3,870,800 | — | — |
| 2019-05-21 | $25.75 | $30.17 | 8,589,500 | — | — |
| 2019-05-20 | $25.06 | $29.37 | 4,867,300 | — | — |
| 2019-05-17 | $24.81 | $29.07 | 5,581,100 | — | — |
| 2019-05-16 | $24.66 | $28.90 | 3,576,600 | — | — |
| 2019-05-15 | $24.50 | $28.71 | 3,506,800 | — | — |
| 2019-05-14 | $24.57 | $28.79 | 5,193,500 | — | — |
| 2019-05-13 | $24.47 | $28.67 | 5,866,300 | — | — |
| 2019-05-10 | $24.83 | $29.10 | 4,873,900 | — | — |
| 2019-05-09 | $24.85 | $29.12 | 5,930,200 | — | — |
| 2019-05-08 | $25.19 | $29.52 | 10,494,100 | — | — |
| 2019-05-07 | $26.15 | $30.64 | 5,209,900 | — | — |
| 2019-05-06 | $26.31 | $30.83 | 5,325,500 | — | — |
| 2019-05-03 | $26.66 | $31.24 | 5,232,500 | — | — |
| 2019-05-02 | $27.25 | $31.93 | 4,376,300 | — | — |
| 2019-05-01 | $27.25 | $31.93 | 3,825,500 | — | — |
| 2019-04-30 | $27.25 | $31.93 | 6,184,100 | — | — |
| 2019-04-29 | $27.05 | $31.70 | 2,567,200 | — | — |
| 2019-04-26 | $27.02 | $31.66 | 3,630,800 | — | — |
| 2019-04-25 | $26.80 | $31.40 | 3,315,700 | — | — |
| 2019-04-24 | $26.59 | $31.16 | 2,735,200 | — | — |
| 2019-04-23 | $26.42 | $30.96 | 2,535,000 | — | — |
| 2019-04-22 | $26.20 | $30.70 | 3,166,900 | — | — |
| 2019-04-18 | $26.01 | $30.48 | 3,179,200 | — | — |
| 2019-04-17 | $25.67 | $30.08 | 3,477,200 | — | — |
| 2019-04-16 | $25.98 | $30.44 | 3,230,800 | — | — |
| 2019-04-15 | $25.99 | $30.46 | 2,842,700 | — | — |
| 2019-04-12 | $26.10 | $30.58 | 3,590,200 | — | — |
| 2019-04-11 | $26.04 | $30.51 | 3,489,700 | — | — |
| 2019-04-10 | $25.90 | $30.35 | 3,990,200 | — | — |
| 2019-04-09 | $25.49 | $29.87 | 4,313,100 | — | — |
| 2019-04-08 | $25.76 | $30.19 | 3,864,600 | — | — |
| 2019-04-05 | $25.94 | $30.40 | 3,946,000 | — | — |
| 2019-04-04 | $26.05 | $30.53 | 3,376,600 | — | — |
| 2019-04-03 | $26.19 | $30.69 | 3,727,000 | — | — |
| 2019-04-02 | $26.32 | $30.84 | 2,903,700 | — | — |
| 2019-04-01 | $26.03 | $30.50 | 2,725,300 | — | — |
| 2019-03-29 | $26.03 | $30.50 | 4,165,800 | — | — |
| 2019-03-28 | $25.80 | $30.23 | 4,626,300 | — | — |
| 2019-03-27 | $25.90 | $30.35 | 5,556,500 | — | — |
| 2019-03-26 | $25.96 | $30.42 | 3,703,400 | — | — |
| 2019-03-25 | $26.09 | $30.57 | 4,295,800 | — | — |
| 2019-03-22 | $25.98 | $30.44 | 3,882,300 | — | — |
| 2019-03-21 | $26.14 | $30.63 | 2,994,500 | — | — |
| 2019-03-20 | $25.60 | $30.00 | 4,261,900 | — | — |
| 2019-03-19 | $25.58 | $29.98 | 2,720,900 | — | — |
| 2019-03-18 | $25.79 | $30.22 | 2,922,700 | — | — |
| 2019-03-15 | $25.59 | $29.99 | 3,760,700 | — | — |
| 2019-03-14 | $25.55 | $29.94 | 2,368,000 | — | — |
| 2019-03-13 | $26.02 | $30.34 | 5,225,600 | — | — |
| 2019-03-12 | $25.88 | $30.18 | 4,597,900 | — | — |
| 2019-03-11 | $25.25 | $29.45 | 3,277,400 | — | — |
| 2019-03-08 | $25.13 | $29.31 | 3,973,000 | — | — |
| 2019-03-07 | $24.94 | $29.08 | 3,579,100 | — | — |
| 2019-03-06 | $25.23 | $29.42 | 4,467,900 | — | — |
| 2019-03-05 | $25.48 | $29.71 | 5,089,800 | — | — |
| 2019-03-04 | $25.43 | $29.66 | 7,132,300 | — | — |
| 2019-03-01 | $26.55 | $30.96 | 3,233,900 | — | — |
| 2019-02-28 | $26.04 | $30.37 | 4,580,200 | — | — |
| 2019-02-27 | $26.15 | $30.50 | 3,589,200 | — | — |
| 2019-02-26 | $26.28 | $30.65 | 4,181,600 | — | — |
| 2019-02-25 | $26.56 | $30.97 | 2,567,300 | — | — |
| 2019-02-22 | $26.89 | $31.36 | 2,100,600 | — | — |
| 2019-02-21 | $26.76 | $31.21 | 2,699,600 | — | — |
| 2019-02-20 | $26.64 | $31.07 | 3,886,400 | — | — |
| 2019-02-19 | $26.59 | $31.01 | 3,671,800 | — | — |
| 2019-02-15 | $26.51 | $30.92 | 3,044,200 | — | — |
| 2019-02-14 | $26.31 | $30.68 | 2,292,600 | — | — |
| 2019-02-13 | $26.13 | $30.47 | 3,822,500 | — | — |
| 2019-02-12 | $26.29 | $30.66 | 3,827,600 | — | — |
| 2019-02-11 | $26.11 | $30.45 | 2,210,800 | — | — |
| 2019-02-08 | $25.93 | $30.24 | 3,836,100 | — | — |
| 2019-02-07 | $25.53 | $29.77 | 2,210,100 | — | — |
| 2019-02-06 | $25.26 | $29.46 | 2,268,100 | — | — |
| 2019-02-05 | $25.20 | $29.39 | 2,689,400 | — | — |
| 2019-02-04 | $25.40 | $29.62 | 3,418,400 | — | — |
| 2019-02-01 | $25.07 | $29.24 | 3,218,000 | — | — |
| 2019-01-31 | $25.11 | $29.28 | 3,321,200 | — | — |
| 2019-01-30 | $24.92 | $29.06 | 2,272,500 | — | — |
| 2019-01-29 | $24.64 | $28.73 | 2,159,800 | — | — |
| 2019-01-28 | $24.41 | $28.47 | 3,821,300 | — | — |
| 2019-01-25 | $24.65 | $28.75 | 3,375,700 | — | — |
| 2019-01-24 | $24.64 | $28.73 | 3,841,900 | — | — |
| 2019-01-23 | $24.76 | $28.87 | 4,387,800 | — | — |
| 2019-01-22 | $24.28 | $28.32 | 3,867,000 | — | — |
| 2019-01-18 | $24.20 | $28.22 | 3,435,600 | — | — |
| 2019-01-17 | $24.61 | $28.70 | 3,331,700 | — | — |
| 2019-01-16 | $24.25 | $28.28 | 3,899,200 | — | — |
| 2019-01-15 | $23.73 | $27.67 | 3,058,600 | — | — |
| 2019-01-14 | $23.55 | $27.46 | 4,236,800 | — | — |
| 2019-01-11 | $23.79 | $27.74 | 3,299,300 | — | — |
| 2019-01-10 | $24.11 | $28.12 | 4,586,800 | — | — |
| 2019-01-09 | $23.31 | $27.18 | 3,416,900 | — | — |
| 2019-01-08 | $23.47 | $27.37 | 3,681,700 | — | — |
| 2019-01-07 | $23.46 | $27.36 | 5,250,900 | — | — |
| 2019-01-04 | $23.07 | $26.90 | 3,017,400 | — | — |
| 2019-01-03 | $22.17 | $25.85 | 2,940,800 | — | — |
| 2019-01-02 | $22.38 | $26.10 | 3,952,300 | — | — |