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
- 2003-10-07 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 | $27.56 | $27.56 | 1,372,256 | — | — |
| 2019-12-30 | $27.40 | $27.40 | 990,592 | — | — |
| 2019-12-27 | $27.77 | $27.77 | 1,650,697 | — | — |
| 2019-12-26 | $27.59 | $27.59 | 1,116,946 | — | — |
| 2019-12-24 | $27.27 | $27.27 | 691,043 | — | — |
| 2019-12-23 | $27.02 | $27.02 | 1,631,614 | — | — |
| 2019-12-20 | $27.19 | $27.19 | 4,934,742 | — | — |
| 2019-12-19 | $27.05 | $27.05 | 2,796,267 | — | — |
| 2019-12-18 | $27.55 | $27.55 | 3,146,993 | — | — |
| 2019-12-17 | $28.32 | $28.32 | 1,662,552 | — | — |
| 2019-12-16 | $28.54 | $28.54 | 1,640,288 | — | — |
| 2019-12-13 | $28.81 | $28.81 | 1,267,009 | — | — |
| 2019-12-12 | $28.87 | $28.87 | 1,375,725 | — | — |
| 2019-12-11 | $28.28 | $28.28 | 1,016,325 | — | — |
| 2019-12-10 | $28.01 | $28.01 | 1,426,903 | — | — |
| 2019-12-09 | $28.55 | $28.55 | 1,149,329 | — | — |
| 2019-12-06 | $28.43 | $28.43 | 1,475,767 | — | — |
| 2019-12-05 | $28.11 | $28.11 | 1,737,728 | — | — |
| 2019-12-04 | $27.80 | $27.80 | 1,357,799 | — | — |
| 2019-12-03 | $27.66 | $27.66 | 1,852,805 | — | — |
| 2019-12-02 | $28.11 | $28.11 | 1,489,068 | — | — |
| 2019-11-29 | $28.60 | $28.60 | 672,249 | — | — |
| 2019-11-27 | $29.15 | $29.15 | 1,122,728 | — | — |
| 2019-11-26 | $29.08 | $29.08 | 1,735,415 | — | — |
| 2019-11-25 | $29.17 | $29.17 | 1,579,279 | — | — |
| 2019-11-22 | $28.81 | $28.81 | 1,039,456 | — | — |
| 2019-11-21 | $28.37 | $28.37 | 1,382,954 | — | — |
| 2019-11-20 | $28.45 | $28.45 | 2,671,937 | — | — |
| 2019-11-19 | $28.89 | $28.89 | 2,006,917 | — | — |
| 2019-11-18 | $29.23 | $29.23 | 3,803,051 | — | — |
| 2019-11-15 | $28.93 | $28.93 | 3,771,534 | — | — |
| 2019-11-14 | $29.17 | $29.17 | 3,394,207 | — | — |
| 2019-11-13 | $28.94 | $28.94 | 2,049,131 | — | — |
| 2019-11-12 | $29.63 | $29.63 | 3,142,367 | — | — |
| 2019-11-11 | $29.12 | $29.12 | 1,588,243 | — | — |
| 2019-11-08 | $29.27 | $29.27 | 1,660,238 | — | — |
| 2019-11-07 | $29.29 | $29.29 | 2,405,640 | — | — |
| 2019-11-06 | $28.86 | $28.86 | 1,859,166 | — | — |
| 2019-11-05 | $28.94 | $28.94 | 2,507,706 | — | — |
| 2019-11-04 | $28.42 | $28.42 | 2,640,710 | — | — |
| 2019-11-01 | $27.45 | $27.45 | 1,908,031 | — | — |
| 2019-10-31 | $26.42 | $26.42 | 2,136,451 | — | — |
| 2019-10-30 | $27.38 | $27.38 | 2,954,716 | — | — |
| 2019-10-29 | $28.14 | $28.14 | 4,932,140 | — | — |
| 2019-10-28 | $27.81 | $27.81 | 4,602,232 | — | — |
| 2019-10-25 | $27.57 | $27.57 | 2,807,544 | — | — |
| 2019-10-24 | $27.04 | $27.04 | 1,550,655 | — | — |
| 2019-10-23 | $27.05 | $27.05 | 2,187,629 | — | — |
| 2019-10-22 | $26.78 | $26.78 | 3,457,529 | — | — |
| 2019-10-21 | $26.76 | $26.76 | 1,814,928 | — | — |
| 2019-10-18 | $26.54 | $26.54 | 2,375,569 | — | — |
| 2019-10-17 | $26.62 | $26.62 | 2,329,885 | — | — |
| 2019-10-16 | $26.61 | $26.61 | 2,266,564 | — | — |
| 2019-10-15 | $26.23 | $26.23 | 2,616,712 | — | — |
| 2019-10-14 | $25.83 | $25.83 | 1,554,992 | — | — |
| 2019-10-11 | $25.61 | $25.61 | 2,983,919 | — | — |
| 2019-10-10 | $24.57 | $24.57 | 1,671,515 | — | — |
| 2019-10-09 | $24.00 | $24.00 | 962,256 | — | — |
| 2019-10-08 | $23.72 | $23.72 | 1,581,593 | — | — |
| 2019-10-07 | $24.10 | $24.10 | 1,604,435 | — | — |
| 2019-10-04 | $24.24 | $24.24 | 1,966,437 | — | — |
| 2019-10-03 | $23.74 | $23.74 | 2,550,210 | — | — |
| 2019-10-02 | $23.88 | $23.88 | 2,116,211 | — | — |
| 2019-10-01 | $24.23 | $24.23 | 3,194,412 | — | — |
| 2019-09-30 | $24.75 | $24.75 | 1,744,378 | — | — |
| 2019-09-27 | $24.40 | $24.40 | 2,005,760 | — | — |
| 2019-09-26 | $24.47 | $24.47 | 2,062,142 | — | — |
| 2019-09-25 | $24.91 | $24.91 | 2,318,609 | — | — |
| 2019-09-24 | $24.47 | $24.47 | 2,287,382 | — | — |
| 2019-09-23 | $24.64 | $24.64 | 2,237,072 | — | — |
| 2019-09-20 | $24.86 | $24.86 | 3,471,697 | — | — |
| 2019-09-19 | $25.27 | $25.27 | 1,696,381 | — | — |
| 2019-09-18 | $25.46 | $25.46 | 2,242,565 | — | — |
| 2019-09-17 | $25.56 | $25.56 | 2,704,610 | — | — |
| 2019-09-16 | $25.79 | $25.79 | 2,325,837 | — | — |
| 2019-09-13 | $25.85 | $25.85 | 2,400,435 | — | — |
| 2019-09-12 | $25.91 | $25.91 | 2,245,457 | — | — |
| 2019-09-11 | $26.02 | $26.02 | 2,763,594 | — | — |
| 2019-09-10 | $26.08 | $26.08 | 3,512,755 | — | — |
| 2019-09-09 | $25.85 | $25.85 | 3,803,051 | — | — |
| 2019-09-06 | $24.97 | $24.97 | 4,317,430 | — | — |
| 2019-09-05 | $24.84 | $24.84 | 3,221,880 | — | — |
| 2019-09-04 | $23.68 | $23.68 | 3,007,628 | — | — |
| 2019-09-03 | $23.28 | $23.28 | 2,897,755 | — | — |
| 2019-08-30 | $24.51 | $24.51 | 3,339,271 | — | — |
| 2019-08-29 | $24.15 | $24.15 | 2,752,318 | — | — |
| 2019-08-28 | $23.39 | $23.39 | 2,027,445 | — | — |
| 2019-08-27 | $22.92 | $22.92 | 3,298,213 | — | — |
| 2019-08-26 | $23.36 | $23.36 | 1,445,119 | — | — |
| 2019-08-23 | $23.08 | $23.08 | 2,980,160 | — | — |
| 2019-08-22 | $23.99 | $23.99 | 2,781,521 | — | — |
| 2019-08-21 | $23.84 | $23.84 | 2,388,291 | — | — |
| 2019-08-20 | $23.20 | $23.20 | 1,644,625 | — | — |
| 2019-08-19 | $23.55 | $23.55 | 1,856,853 | — | — |
| 2019-08-16 | $23.11 | $23.11 | 2,876,359 | — | — |
| 2019-08-15 | $22.49 | $22.49 | 2,507,706 | — | — |
| 2019-08-14 | $22.63 | $22.63 | 2,830,096 | — | — |
| 2019-08-13 | $23.37 | $23.37 | 2,920,597 | — | — |
| 2019-08-12 | $22.68 | $22.68 | 2,656,902 | — | — |
| 2019-08-09 | $23.40 | $23.40 | 3,044,060 | — | — |
| 2019-08-08 | $24.38 | $24.38 | 3,002,713 | — | — |
| 2019-08-07 | $23.64 | $23.64 | 2,358,799 | — | — |
| 2019-08-06 | $23.57 | $23.57 | 3,332,621 | — | — |
| 2019-08-05 | $23.28 | $23.28 | 5,715,708 | — | — |
| 2019-08-02 | $24.89 | $24.89 | 12,814,947 | — | — |
| 2019-08-01 | $22.43 | $22.43 | 4,905,250 | — | — |
| 2019-07-31 | $23.34 | $23.34 | 4,302,683 | — | — |
| 2019-07-30 | $23.18 | $23.18 | 2,904,116 | — | — |
| 2019-07-29 | $23.07 | $23.07 | 2,863,058 | — | — |
| 2019-07-26 | $23.22 | $23.22 | 2,915,393 | — | — |
| 2019-07-25 | $22.56 | $22.56 | 2,576,232 | — | — |
| 2019-07-24 | $23.23 | $23.23 | 4,468,071 | — | — |
| 2019-07-23 | $22.78 | $22.78 | 4,506,527 | — | — |
| 2019-07-22 | $21.63 | $21.63 | 1,940,125 | — | — |
| 2019-07-19 | $21.45 | $21.45 | 2,540,379 | — | — |
| 2019-07-18 | $20.85 | $20.85 | 2,527,657 | — | — |
| 2019-07-17 | $20.66 | $20.66 | 3,687,395 | — | — |
| 2019-07-16 | $21.52 | $21.52 | 6,001,956 | — | — |
| 2019-07-15 | $20.37 | $20.37 | 3,160,294 | — | — |
| 2019-07-12 | $20.20 | $20.20 | 4,152,620 | — | — |
| 2019-07-11 | $19.03 | $19.03 | 2,973,799 | — | — |
| 2019-07-10 | $18.89 | $18.89 | 3,032,494 | — | — |
| 2019-07-09 | $19.02 | $19.02 | 1,971,352 | — | — |
| 2019-07-08 | $19.10 | $19.10 | 1,977,713 | — | — |
| 2019-07-05 | $19.61 | $19.61 | 2,200,351 | — | — |
| 2019-07-03 | $19.97 | $19.97 | 1,445,119 | — | — |
| 2019-07-02 | $19.44 | $19.44 | 3,025,266 | — | — |
| 2019-07-01 | $19.74 | $19.74 | 2,585,195 | — | — |
| 2019-06-28 | $19.99 | $19.99 | 10,175,683 | — | — |
| 2019-06-27 | $19.04 | $19.04 | 2,708,658 | — | — |
| 2019-06-26 | $18.51 | $18.51 | 3,842,373 | — | — |
| 2019-06-25 | $18.02 | $18.02 | 3,471,986 | — | — |
| 2019-06-24 | $18.25 | $18.25 | 4,365,427 | — | — |
| 2019-06-21 | $19.04 | $19.04 | 6,427,569 | — | — |
| 2019-06-20 | $19.94 | $19.94 | 3,946,464 | — | — |
| 2019-06-19 | $19.47 | $19.47 | 3,428,326 | — | — |
| 2019-06-18 | $19.78 | $19.78 | 2,345,788 | — | — |
| 2019-06-17 | $19.16 | $19.16 | 2,127,777 | — | — |
| 2019-06-14 | $19.62 | $19.62 | 1,783,123 | — | — |
| 2019-06-13 | $19.88 | $19.88 | 1,828,518 | — | — |
| 2019-06-12 | $19.38 | $19.38 | 2,153,799 | — | — |
| 2019-06-11 | $19.19 | $19.19 | 2,262,227 | — | — |
| 2019-06-10 | $19.21 | $19.21 | 3,074,708 | — | — |
| 2019-06-07 | $18.60 | $18.60 | 2,118,814 | — | — |
| 2019-06-06 | $18.44 | $18.44 | 3,565,089 | — | — |
| 2019-06-05 | $18.65 | $18.65 | 2,773,136 | — | — |
| 2019-06-04 | $19.12 | $19.12 | 3,843,530 | — | — |
| 2019-06-03 | $17.93 | $17.93 | 4,803,184 | — | — |
| 2019-05-31 | $18.02 | $18.02 | 3,564,800 | — | — |
| 2019-05-30 | $17.98 | $17.98 | 4,621,315 | — | — |
| 2019-05-29 | $18.32 | $18.32 | 3,482,395 | — | — |
| 2019-05-28 | $18.27 | $18.27 | 6,408,197 | — | — |
| 2019-05-24 | $18.26 | $18.26 | 5,992,125 | — | — |
| 2019-05-23 | $18.87 | $18.87 | 6,071,349 | — | — |
| 2019-05-22 | $19.40 | $19.40 | 4,527,923 | — | — |
| 2019-05-21 | $20.02 | $20.02 | 2,684,659 | — | — |
| 2019-05-20 | $19.71 | $19.71 | 3,264,673 | — | — |
| 2019-05-17 | $20.16 | $20.16 | 2,852,938 | — | — |
| 2019-05-16 | $20.79 | $20.79 | 3,869,842 | — | — |
| 2019-05-15 | $20.18 | $20.18 | 3,855,963 | — | — |
| 2019-05-14 | $19.99 | $19.99 | 3,953,981 | — | — |
| 2019-05-13 | $19.54 | $19.54 | 6,168,500 | — | — |
| 2019-05-10 | $21.25 | $21.25 | 3,378,305 | — | — |
| 2019-05-09 | $21.25 | $21.25 | 4,212,183 | — | — |
| 2019-05-08 | $21.68 | $21.68 | 4,241,675 | — | — |
| 2019-05-07 | $21.62 | $21.62 | 5,386,089 | — | — |
| 2019-05-06 | $22.65 | $22.65 | 5,249,326 | — | — |
| 2019-05-03 | $22.29 | $22.29 | 16,803,625 | — | — |
| 2019-05-02 | $22.17 | $22.17 | 11,660,992 | — | — |
| 2019-05-01 | $23.22 | $23.22 | 6,529,346 | — | — |
| 2019-04-30 | $23.55 | $23.55 | 6,399,811 | — | — |
| 2019-04-29 | $23.11 | $23.11 | 6,666,109 | — | — |
| 2019-04-26 | $23.46 | $23.46 | 3,621,182 | — | — |
| 2019-04-25 | $23.01 | $23.01 | 4,252,084 | — | — |
| 2019-04-24 | $23.85 | $23.85 | 3,222,748 | — | — |
| 2019-04-23 | $23.19 | $23.19 | 3,836,591 | — | — |
| 2019-04-22 | $23.03 | $23.03 | 4,192,232 | — | — |
| 2019-04-18 | $22.84 | $22.84 | 4,452,747 | — | — |
| 2019-04-17 | $22.44 | $22.44 | 4,509,707 | — | — |
| 2019-04-16 | $21.62 | $21.62 | 4,565,800 | — | — |
| 2019-04-15 | $21.81 | $21.81 | 5,216,942 | — | — |
| 2019-04-12 | $21.85 | $21.85 | 6,341,405 | — | — |
| 2019-04-11 | $21.39 | $21.39 | 4,697,937 | — | — |
| 2019-04-10 | $21.17 | $21.17 | 5,099,841 | — | — |
| 2019-04-09 | $20.67 | $20.67 | 4,923,755 | — | — |
| 2019-04-08 | $20.70 | $20.70 | 4,356,174 | — | — |
| 2019-04-05 | $20.59 | $20.59 | 6,658,013 | — | — |
| 2019-04-04 | $20.26 | $20.26 | 7,773,224 | — | — |
| 2019-04-03 | $19.36 | $19.36 | 5,242,676 | — | — |
| 2019-04-02 | $19.13 | $19.13 | 4,804,340 | — | — |
| 2019-04-01 | $19.17 | $19.17 | 6,921,130 | — | — |
| 2019-03-29 | $18.59 | $18.59 | 6,676,518 | — | — |
| 2019-03-28 | $18.43 | $18.43 | 9,123,794 | — | — |
| 2019-03-27 | $17.68 | $17.68 | 5,134,827 | — | — |
| 2019-03-26 | $17.76 | $17.76 | 7,087,096 | — | — |
| 2019-03-25 | $17.20 | $17.20 | 7,467,314 | — | — |
| 2019-03-22 | $17.11 | $17.11 | 7,616,510 | — | — |
| 2019-03-21 | $17.80 | $17.80 | 5,777,005 | — | — |
| 2019-03-20 | $17.36 | $17.36 | 13,941,724 | — | — |
| 2019-03-19 | $17.58 | $17.58 | 13,250,680 | — | — |
| 2019-03-18 | $17.82 | $17.82 | 11,510,350 | — | — |
| 2019-03-15 | $17.17 | $17.17 | 55,962,063 | — | — |
| 2019-03-14 | $17.37 | $17.37 | 12,452,367 | — | — |
| 2019-03-13 | $17.24 | $17.24 | 12,482,437 | — | — |
| 2019-03-12 | $16.95 | $16.95 | 18,080,465 | — | — |
| 2019-03-11 | $17.24 | $17.24 | 21,409,327 | — | — |
| 2019-03-08 | $15.98 | $15.98 | 7,968,971 | — | — |
| 2019-03-07 | $16.46 | $16.46 | 11,747,156 | — | — |
| 2019-03-06 | $16.41 | $16.41 | 11,969,793 | — | — |
| 2019-03-05 | $16.45 | $16.45 | 10,386,755 | — | — |
| 2019-03-04 | $16.79 | $16.79 | 6,488,288 | — | — |
| 2019-03-01 | $17.19 | $17.19 | 9,640,775 | — | — |
| 2019-02-28 | $17.41 | $17.41 | 9,976,466 | — | — |
| 2019-02-27 | $16.91 | $16.91 | 13,696,533 | — | — |
| 2019-02-26 | $17.35 | $17.35 | 6,665,820 | — | — |
| 2019-02-25 | $17.70 | $17.70 | 8,520,649 | — | — |
| 2019-02-22 | $18.04 | $18.04 | 12,163,516 | — | — |
| 2019-02-21 | $18.70 | $18.70 | 12,282,931 | — | — |
| 2019-02-20 | $19.05 | $19.05 | 10,186,381 | — | — |
| 2019-02-19 | $18.90 | $18.90 | 17,482,236 | — | — |
| 2019-02-15 | $17.97 | $17.97 | 55,716,584 | — | — |
| 2019-02-14 | $20.60 | $20.60 | 9,574,273 | — | — |
| 2019-02-13 | $20.64 | $20.64 | 3,962,655 | — | — |
| 2019-02-12 | $20.27 | $20.27 | 7,440,135 | — | — |
| 2019-02-11 | $19.97 | $19.97 | 5,448,254 | — | — |
| 2019-02-08 | $19.90 | $19.90 | 7,451,411 | — | — |
| 2019-02-07 | $20.40 | $20.40 | 4,193,678 | — | — |
| 2019-02-06 | $20.51 | $20.51 | 4,823,713 | — | — |
| 2019-02-05 | $20.88 | $20.88 | 3,418,495 | — | — |
| 2019-02-04 | $20.89 | $20.89 | 4,296,901 | — | — |
| 2019-02-01 | $20.92 | $20.92 | 5,180,511 | — | — |
| 2019-01-31 | $21.02 | $21.02 | 3,563,643 | — | — |
| 2019-01-30 | $21.45 | $21.45 | 6,191,053 | — | — |
| 2019-01-29 | $20.98 | $20.98 | 6,955,248 | — | — |
| 2019-01-28 | $21.29 | $21.29 | 4,342,585 | — | — |
| 2019-01-25 | $21.49 | $21.49 | 6,897,420 | — | — |
| 2019-01-24 | $21.06 | $21.06 | 6,680,277 | — | — |
| 2019-01-23 | $21.14 | $21.14 | 5,180,221 | — | — |
| 2019-01-22 | $21.79 | $21.79 | 6,113,274 | — | — |
| 2019-01-18 | $22.10 | $22.10 | 5,421,942 | — | — |
| 2019-01-17 | $21.37 | $21.37 | 5,748,959 | — | — |
| 2019-01-16 | $20.98 | $20.98 | 5,432,351 | — | — |
| 2019-01-15 | $20.86 | $20.86 | 7,798,957 | — | — |
| 2019-01-14 | $20.79 | $20.79 | 13,202,683 | — | — |
| 2019-01-11 | $21.78 | $21.78 | 5,978,246 | — | — |
| 2019-01-10 | $21.72 | $21.72 | 5,416,738 | — | — |
| 2019-01-09 | $21.46 | $21.46 | 5,452,302 | — | — |
| 2019-01-08 | $20.83 | $20.83 | 6,931,539 | — | — |
| 2019-01-07 | $20.47 | $20.47 | 8,783,477 | — | — |
| 2019-01-04 | $19.69 | $19.69 | 7,955,381 | — | — |
| 2019-01-03 | $19.14 | $19.14 | 7,241,496 | — | — |
| 2019-01-02 | $19.94 | $19.94 | 8,150,551 | — | — |