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
- 2006-10-02 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 | $36.21 | 3,275,700 | — | — |
| 2019-12-30 | $26.78 | $36.21 | 4,391,300 | — | — |
| 2019-12-27 | $27.37 | $37.01 | 3,339,200 | — | — |
| 2019-12-26 | $27.29 | $36.90 | 2,593,200 | — | — |
| 2019-12-24 | $27.07 | $36.60 | 1,069,000 | — | — |
| 2019-12-23 | $27.14 | $36.70 | 3,518,600 | — | — |
| 2019-12-20 | $27.43 | $37.09 | 14,784,600 | — | — |
| 2019-12-19 | $27.17 | $36.74 | 5,316,000 | — | — |
| 2019-12-18 | $26.87 | $36.33 | 5,674,000 | — | — |
| 2019-12-17 | $26.86 | $36.32 | 6,113,200 | — | — |
| 2019-12-16 | $27.13 | $36.69 | 8,356,500 | — | — |
| 2019-12-13 | $27.23 | $36.55 | 4,668,800 | — | — |
| 2019-12-12 | $27.05 | $36.31 | 7,946,700 | — | — |
| 2019-12-11 | $26.59 | $35.69 | 4,442,200 | — | — |
| 2019-12-10 | $26.81 | $35.99 | 4,927,600 | — | — |
| 2019-12-09 | $26.93 | $36.15 | 4,863,300 | — | — |
| 2019-12-06 | $26.86 | $36.05 | 4,162,600 | — | — |
| 2019-12-05 | $26.84 | $36.03 | 5,162,500 | — | — |
| 2019-12-04 | $26.76 | $35.92 | 5,601,000 | — | — |
| 2019-12-03 | $26.75 | $35.91 | 7,094,900 | — | — |
| 2019-12-02 | $26.91 | $36.12 | 4,625,200 | — | — |
| 2019-11-29 | $26.88 | $36.08 | 3,930,200 | — | — |
| 2019-11-27 | $27.28 | $36.62 | 5,430,500 | — | — |
| 2019-11-26 | $27.37 | $36.74 | 29,862,100 | — | — |
| 2019-11-25 | $27.38 | $36.75 | 6,700,500 | — | — |
| 2019-11-22 | $27.00 | $36.24 | 5,133,400 | — | — |
| 2019-11-21 | $27.03 | $36.28 | 5,917,600 | — | — |
| 2019-11-20 | $26.97 | $36.20 | 6,041,500 | — | — |
| 2019-11-19 | $27.35 | $36.71 | 5,490,800 | — | — |
| 2019-11-18 | $27.08 | $36.35 | 7,422,500 | — | — |
| 2019-11-15 | $26.80 | $35.97 | 7,740,200 | — | — |
| 2019-11-14 | $26.48 | $35.54 | 5,375,300 | — | — |
| 2019-11-13 | $26.40 | $35.44 | 7,422,400 | — | — |
| 2019-11-12 | $26.65 | $35.77 | 10,737,100 | — | — |
| 2019-11-11 | $27.36 | $36.72 | 8,234,500 | — | — |
| 2019-11-08 | $27.87 | $37.41 | 5,836,400 | — | — |
| 2019-11-07 | $27.86 | $37.40 | 7,893,000 | — | — |
| 2019-11-06 | $27.47 | $36.87 | 7,505,400 | — | — |
| 2019-11-05 | $26.51 | $35.58 | 8,904,600 | — | — |
| 2019-11-04 | $26.61 | $35.72 | 13,175,700 | — | — |
| 2019-11-01 | $26.48 | $35.54 | 14,391,300 | — | — |
| 2019-10-31 | $25.06 | $33.64 | 8,828,900 | — | — |
| 2019-10-30 | $25.20 | $33.82 | 6,213,100 | — | — |
| 2019-10-29 | $25.03 | $33.60 | 6,215,700 | — | — |
| 2019-10-28 | $25.02 | $33.58 | 7,663,600 | — | — |
| 2019-10-25 | $24.82 | $33.31 | 4,584,600 | — | — |
| 2019-10-24 | $24.77 | $33.25 | 3,858,600 | — | — |
| 2019-10-23 | $24.52 | $32.91 | 4,082,600 | — | — |
| 2019-10-22 | $24.24 | $32.54 | 4,498,000 | — | — |
| 2019-10-21 | $24.35 | $32.68 | 4,046,800 | — | — |
| 2019-10-18 | $24.03 | $32.25 | 3,606,500 | — | — |
| 2019-10-17 | $23.94 | $32.13 | 3,369,000 | — | — |
| 2019-10-16 | $23.96 | $32.16 | 3,907,000 | — | — |
| 2019-10-15 | $23.97 | $32.17 | 4,176,800 | — | — |
| 2019-10-14 | $23.76 | $31.89 | 4,893,300 | — | — |
| 2019-10-11 | $23.73 | $31.85 | 4,544,400 | — | — |
| 2019-10-10 | $23.56 | $31.62 | 5,362,900 | — | — |
| 2019-10-09 | $23.38 | $31.38 | 4,633,400 | — | — |
| 2019-10-08 | $23.16 | $31.09 | 5,456,800 | — | — |
| 2019-10-07 | $23.32 | $31.30 | 3,619,600 | — | — |
| 2019-10-04 | $23.31 | $31.29 | 5,802,100 | — | — |
| 2019-10-03 | $22.90 | $30.74 | 6,519,100 | — | — |
| 2019-10-02 | $22.77 | $30.56 | 6,418,200 | — | — |
| 2019-10-01 | $23.22 | $31.17 | 4,410,800 | — | — |
| 2019-09-30 | $23.17 | $31.10 | 6,341,400 | — | — |
| 2019-09-27 | $23.05 | $30.94 | 9,267,600 | — | — |
| 2019-09-26 | $22.44 | $30.12 | 4,764,900 | — | — |
| 2019-09-25 | $22.34 | $29.99 | 8,609,900 | — | — |
| 2019-09-24 | $21.91 | $29.41 | 15,050,600 | — | — |
| 2019-09-23 | $22.40 | $30.07 | 8,226,600 | — | — |
| 2019-09-20 | $22.51 | $30.21 | 8,310,600 | — | — |
| 2019-09-19 | $22.71 | $30.48 | 4,257,200 | — | — |
| 2019-09-18 | $22.81 | $30.62 | 5,840,600 | — | — |
| 2019-09-17 | $22.86 | $30.68 | 5,004,700 | — | — |
| 2019-09-16 | $22.76 | $30.55 | 8,365,500 | — | — |
| 2019-09-13 | $23.36 | $31.36 | 5,367,500 | — | — |
| 2019-09-12 | $23.76 | $31.62 | 7,081,800 | — | — |
| 2019-09-11 | $23.74 | $31.60 | 7,659,300 | — | — |
| 2019-09-10 | $23.22 | $30.90 | 6,709,100 | — | — |
| 2019-09-09 | $23.30 | $31.01 | 7,023,000 | — | — |
| 2019-09-06 | $22.85 | $30.41 | 3,660,900 | — | — |
| 2019-09-05 | $22.60 | $30.08 | 5,856,100 | — | — |
| 2019-09-04 | $22.27 | $29.64 | 4,209,700 | — | — |
| 2019-09-03 | $21.94 | $29.20 | 5,739,100 | — | — |
| 2019-08-30 | $22.12 | $29.44 | 3,435,600 | — | — |
| 2019-08-29 | $22.12 | $29.44 | 3,625,900 | — | — |
| 2019-08-28 | $21.97 | $29.24 | 3,938,300 | — | — |
| 2019-08-27 | $21.87 | $29.11 | 5,871,800 | — | — |
| 2019-08-26 | $21.66 | $28.83 | 4,152,200 | — | — |
| 2019-08-23 | $21.38 | $28.46 | 3,347,800 | — | — |
| 2019-08-22 | $21.90 | $29.15 | 4,320,800 | — | — |
| 2019-08-21 | $21.77 | $28.98 | 4,162,600 | — | — |
| 2019-08-20 | $21.39 | $28.47 | 3,488,500 | — | — |
| 2019-08-19 | $21.39 | $28.47 | 3,392,000 | — | — |
| 2019-08-16 | $21.09 | $28.07 | 6,217,300 | — | — |
| 2019-08-15 | $20.88 | $27.79 | 5,305,900 | — | — |
| 2019-08-14 | $20.77 | $27.64 | 6,910,200 | — | — |
| 2019-08-13 | $21.41 | $28.50 | 9,426,300 | — | — |
| 2019-08-12 | $21.30 | $28.35 | 3,695,400 | — | — |
| 2019-08-09 | $21.59 | $28.74 | 4,451,800 | — | — |
| 2019-08-08 | $21.61 | $28.76 | 3,760,900 | — | — |
| 2019-08-07 | $21.40 | $28.48 | 6,319,300 | — | — |
| 2019-08-06 | $21.38 | $28.46 | 6,397,000 | — | — |
| 2019-08-05 | $21.05 | $28.02 | 8,008,200 | — | — |
| 2019-08-02 | $21.82 | $29.04 | 12,614,000 | — | — |
| 2019-08-01 | $21.09 | $28.07 | 8,911,200 | — | — |
| 2019-07-31 | $21.00 | $27.95 | 6,496,400 | — | — |
| 2019-07-30 | $20.90 | $27.82 | 5,234,200 | — | — |
| 2019-07-29 | $21.14 | $28.14 | 3,840,400 | — | — |
| 2019-07-26 | $21.07 | $28.04 | 4,207,500 | — | — |
| 2019-07-25 | $20.84 | $27.74 | 3,238,800 | — | — |
| 2019-07-24 | $20.88 | $27.79 | 4,014,500 | — | — |
| 2019-07-23 | $20.66 | $27.50 | 4,536,200 | — | — |
| 2019-07-22 | $20.40 | $27.15 | 2,472,700 | — | — |
| 2019-07-19 | $20.40 | $27.15 | 2,602,000 | — | — |
| 2019-07-18 | $20.51 | $27.30 | 2,369,700 | — | — |
| 2019-07-17 | $20.39 | $27.14 | 2,942,100 | — | — |
| 2019-07-16 | $20.53 | $27.32 | 4,715,500 | — | — |
| 2019-07-15 | $20.77 | $27.64 | 2,860,000 | — | — |
| 2019-07-12 | $20.50 | $27.28 | 2,950,300 | — | — |
| 2019-07-11 | $20.41 | $27.16 | 4,329,500 | — | — |
| 2019-07-10 | $20.55 | $27.35 | 6,151,900 | — | — |
| 2019-07-09 | $20.65 | $27.48 | 4,781,700 | — | — |
| 2019-07-08 | $20.35 | $27.09 | 3,977,700 | — | — |
| 2019-07-05 | $20.35 | $27.09 | 3,144,200 | — | — |
| 2019-07-03 | $20.25 | $26.95 | 3,773,300 | — | — |
| 2019-07-02 | $20.16 | $26.83 | 3,749,200 | — | — |
| 2019-07-01 | $19.98 | $26.59 | 4,883,500 | — | — |
| 2019-06-28 | $19.89 | $26.47 | 5,450,600 | — | — |
| 2019-06-27 | $19.68 | $26.19 | 3,138,200 | — | — |
| 2019-06-26 | $19.60 | $26.09 | 6,497,300 | — | — |
| 2019-06-25 | $19.94 | $26.54 | 4,251,200 | — | — |
| 2019-06-24 | $19.94 | $26.54 | 4,866,400 | — | — |
| 2019-06-21 | $20.09 | $26.74 | 13,443,300 | — | — |
| 2019-06-20 | $19.89 | $26.47 | 7,140,200 | — | — |
| 2019-06-19 | $19.71 | $26.23 | 5,673,800 | — | — |
| 2019-06-18 | $19.57 | $26.05 | 14,846,400 | — | — |
| 2019-06-17 | $20.06 | $26.70 | 3,881,700 | — | — |
| 2019-06-14 | $20.09 | $26.74 | 2,756,500 | — | — |
| 2019-06-13 | $20.06 | $26.70 | 2,709,700 | — | — |
| 2019-06-12 | $20.14 | $26.54 | 4,381,600 | — | — |
| 2019-06-11 | $19.89 | $26.21 | 4,171,500 | — | — |
| 2019-06-10 | $20.02 | $26.38 | 6,341,700 | — | — |
| 2019-06-07 | $20.15 | $26.55 | 3,400,500 | — | — |
| 2019-06-06 | $19.96 | $26.30 | 4,182,800 | — | — |
| 2019-06-05 | $19.85 | $26.16 | 12,555,000 | — | — |
| 2019-06-04 | $20.37 | $26.84 | 19,064,000 | — | — |
| 2019-06-03 | $19.39 | $25.55 | 6,346,200 | — | — |
| 2019-05-31 | $19.40 | $25.56 | 5,098,900 | — | — |
| 2019-05-30 | $19.31 | $25.45 | 2,891,100 | — | — |
| 2019-05-29 | $19.36 | $25.51 | 5,834,400 | — | — |
| 2019-05-28 | $19.34 | $25.49 | 9,117,900 | — | — |
| 2019-05-24 | $19.36 | $25.51 | 4,546,900 | — | — |
| 2019-05-23 | $19.47 | $25.66 | 5,372,100 | — | — |
| 2019-05-22 | $19.47 | $25.66 | 4,417,100 | — | — |
| 2019-05-21 | $19.41 | $25.58 | 3,536,200 | — | — |
| 2019-05-20 | $19.23 | $25.34 | 4,571,300 | — | — |
| 2019-05-17 | $19.32 | $25.46 | 5,425,600 | — | — |
| 2019-05-16 | $19.60 | $25.83 | 4,938,200 | — | — |
| 2019-05-15 | $19.44 | $25.62 | 4,063,600 | — | — |
| 2019-05-14 | $19.32 | $25.46 | 5,010,200 | — | — |
| 2019-05-13 | $19.06 | $25.12 | 5,059,400 | — | — |
| 2019-05-10 | $19.40 | $25.56 | 5,449,500 | — | — |
| 2019-05-09 | $19.20 | $25.30 | 10,749,400 | — | — |
| 2019-05-08 | $19.20 | $25.30 | 15,060,600 | — | — |
| 2019-05-07 | $19.20 | $25.30 | 9,386,700 | — | — |
| 2019-05-06 | $19.22 | $25.33 | 9,078,300 | — | — |
| 2019-05-03 | $19.30 | $25.43 | 3,430,300 | — | — |
| 2019-05-02 | $19.27 | $25.39 | 3,502,500 | — | — |
| 2019-05-01 | $19.32 | $25.46 | 4,512,900 | — | — |
| 2019-04-30 | $19.44 | $25.62 | 5,766,800 | — | — |
| 2019-04-29 | $19.41 | $25.58 | 5,861,600 | — | — |
| 2019-04-26 | $19.69 | $25.95 | 6,524,900 | — | — |
| 2019-04-25 | $19.18 | $25.27 | 2,766,100 | — | — |
| 2019-04-24 | $19.44 | $25.62 | 4,655,500 | — | — |
| 2019-04-23 | $19.41 | $25.58 | 5,878,800 | — | — |
| 2019-04-22 | $19.27 | $25.39 | 3,916,300 | — | — |
| 2019-04-18 | $19.30 | $25.43 | 4,772,100 | — | — |
| 2019-04-17 | $19.30 | $25.43 | 3,623,100 | — | — |
| 2019-04-16 | $19.24 | $25.35 | 5,220,500 | — | — |
| 2019-04-15 | $19.17 | $25.26 | 2,535,400 | — | — |
| 2019-04-12 | $19.11 | $25.18 | 5,428,500 | — | — |
| 2019-04-11 | $19.17 | $25.26 | 6,822,100 | — | — |
| 2019-04-10 | $19.37 | $25.52 | 4,007,900 | — | — |
| 2019-04-09 | $19.38 | $25.54 | 8,261,000 | — | — |
| 2019-04-08 | $19.48 | $25.67 | 8,903,300 | — | — |
| 2019-04-05 | $19.39 | $25.55 | 9,897,200 | — | — |
| 2019-04-04 | $19.02 | $25.06 | 2,955,300 | — | — |
| 2019-04-03 | $19.07 | $25.13 | 6,285,100 | — | — |
| 2019-04-02 | $18.93 | $24.94 | 6,463,400 | — | — |
| 2019-04-01 | $18.66 | $24.59 | 4,297,500 | — | — |
| 2019-03-29 | $18.47 | $24.34 | 6,064,500 | — | — |
| 2019-03-28 | $18.63 | $24.55 | 5,247,100 | — | — |
| 2019-03-27 | $18.57 | $24.47 | 4,749,800 | — | — |
| 2019-03-26 | $18.57 | $24.47 | 4,799,100 | — | — |
| 2019-03-25 | $18.20 | $23.98 | 3,458,300 | — | — |
| 2019-03-22 | $18.25 | $24.05 | 4,006,800 | — | — |
| 2019-03-21 | $18.32 | $24.14 | 4,736,300 | — | — |
| 2019-03-20 | $18.00 | $23.72 | 4,512,700 | — | — |
| 2019-03-19 | $18.07 | $23.81 | 6,500,700 | — | — |
| 2019-03-18 | $18.18 | $23.96 | 7,162,200 | — | — |
| 2019-03-15 | $18.35 | $24.18 | 14,507,300 | — | — |
| 2019-03-14 | $18.19 | $23.97 | 6,837,100 | — | — |
| 2019-03-13 | $18.40 | $23.98 | 5,349,000 | — | — |
| 2019-03-12 | $18.18 | $23.70 | 4,827,100 | — | — |
| 2019-03-11 | $18.16 | $23.67 | 4,143,600 | — | — |
| 2019-03-08 | $17.93 | $23.37 | 5,323,500 | — | — |
| 2019-03-07 | $17.71 | $23.08 | 5,315,400 | — | — |
| 2019-03-06 | $18.14 | $23.64 | 4,793,700 | — | — |
| 2019-03-05 | $18.07 | $23.55 | 5,399,700 | — | — |
| 2019-03-04 | $18.23 | $23.76 | 5,777,600 | — | — |
| 2019-03-01 | $18.21 | $23.74 | 11,710,000 | — | — |
| 2019-02-28 | $17.87 | $23.29 | 10,147,000 | — | — |
| 2019-02-27 | $17.80 | $23.20 | 3,020,800 | — | — |
| 2019-02-26 | $17.73 | $23.11 | 5,051,800 | — | — |
| 2019-02-25 | $17.71 | $23.08 | 5,700,500 | — | — |
| 2019-02-22 | $17.83 | $23.24 | 4,185,700 | — | — |
| 2019-02-21 | $17.63 | $22.98 | 5,320,500 | — | — |
| 2019-02-20 | $17.84 | $23.25 | 4,081,500 | — | — |
| 2019-02-19 | $17.84 | $23.25 | 6,102,000 | — | — |
| 2019-02-15 | $17.80 | $23.20 | 12,106,100 | — | — |
| 2019-02-14 | $17.75 | $23.14 | 5,781,300 | — | — |
| 2019-02-13 | $17.95 | $23.40 | 4,729,700 | — | — |
| 2019-02-12 | $17.99 | $23.45 | 6,309,200 | — | — |
| 2019-02-11 | $17.86 | $23.28 | 9,727,300 | — | — |
| 2019-02-08 | $18.01 | $23.47 | 14,303,000 | — | — |
| 2019-02-07 | $18.32 | $23.88 | 6,923,400 | — | — |
| 2019-02-06 | $18.60 | $24.24 | 5,012,100 | — | — |
| 2019-02-05 | $18.51 | $24.13 | 6,923,700 | — | — |
| 2019-02-04 | $18.41 | $24.00 | 5,275,900 | — | — |
| 2019-02-01 | $18.48 | $24.09 | 7,075,100 | — | — |
| 2019-01-31 | $18.25 | $23.79 | 7,816,700 | — | — |
| 2019-01-30 | $18.31 | $23.87 | 5,543,600 | — | — |
| 2019-01-29 | $18.13 | $23.63 | 6,242,000 | — | — |
| 2019-01-28 | $18.17 | $23.68 | 5,485,100 | — | — |
| 2019-01-25 | $18.23 | $23.76 | 5,796,200 | — | — |
| 2019-01-24 | $18.18 | $23.70 | 5,090,300 | — | — |
| 2019-01-23 | $18.07 | $23.55 | 3,888,900 | — | — |
| 2019-01-22 | $18.09 | $23.58 | 3,815,000 | — | — |
| 2019-01-18 | $18.26 | $23.80 | 3,569,800 | — | — |
| 2019-01-17 | $17.93 | $23.37 | 4,563,700 | — | — |
| 2019-01-16 | $17.75 | $23.14 | 4,239,200 | — | — |
| 2019-01-15 | $17.70 | $23.07 | 3,898,800 | — | — |
| 2019-01-14 | $17.50 | $22.81 | 5,238,300 | — | — |
| 2019-01-11 | $17.52 | $22.84 | 3,949,100 | — | — |
| 2019-01-10 | $17.41 | $22.69 | 4,387,100 | — | — |
| 2019-01-09 | $17.32 | $22.58 | 5,235,600 | — | — |
| 2019-01-08 | $17.07 | $22.25 | 6,332,800 | — | — |
| 2019-01-07 | $17.04 | $22.21 | 6,236,200 | — | — |
| 2019-01-04 | $17.09 | $22.28 | 4,908,500 | — | — |
| 2019-01-03 | $16.87 | $21.99 | 4,295,200 | — | — |
| 2019-01-02 | $17.14 | $22.34 | 4,950,000 | — | — |