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
- 1989-05-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 2019-12-31 | $34.05 | $88.85 | 11,900 |
| 2019-12-30 | $33.85 | $88.33 | 13,000 |
| 2019-12-27 | $34.08 | $88.93 | 32,800 |
| 2019-12-26 | $34.20 | $89.24 | 10,100 |
| 2019-12-24 | $34.03 | $88.80 | 14,900 |
| 2019-12-23 | $33.75 | $88.07 | 25,000 |
| 2019-12-20 | $33.50 | $87.42 | 16,300 |
| 2019-12-19 | $33.33 | $86.97 | 25,800 |
| 2019-12-18 | $32.94 | $85.95 | 20,600 |
| 2019-12-17 | $33.51 | $87.44 | 54,500 |
| 2019-12-16 | $33.78 | $88.15 | 13,400 |
| 2019-12-13 | $33.67 | $87.86 | 12,400 |
| 2019-12-12 | $33.35 | $87.02 | 34,000 |
| 2019-12-11 | $32.75 | $85.46 | 15,100 |
| 2019-12-10 | $32.68 | $85.28 | 36,000 |
| 2019-12-09 | $32.99 | $86.08 | 19,100 |
| 2019-12-06 | $32.85 | $85.72 | 27,200 |
| 2019-12-05 | $32.68 | $85.28 | 34,700 |
| 2019-12-04 | $32.30 | $84.28 | 31,500 |
| 2019-12-03 | $31.85 | $83.11 | 41,200 |
| 2019-12-02 | $31.89 | $83.21 | 23,000 |
| 2019-11-29 | $31.97 | $83.42 | 12,900 |
| 2019-11-27 | $32.14 | $83.87 | 35,000 |
| 2019-11-26 | $32.20 | $84.02 | 25,200 |
| 2019-11-25 | $32.27 | $84.21 | 29,200 |
| 2019-11-22 | $31.98 | $83.45 | 24,400 |
| 2019-11-21 | $31.96 | $83.40 | 30,700 |
| 2019-11-20 | $32.43 | $84.62 | 19,900 |
| 2019-11-19 | $32.54 | $84.91 | 29,800 |
| 2019-11-18 | $32.61 | $85.09 | 19,300 |
| 2019-11-15 | $32.53 | $84.88 | 52,100 |
| 2019-11-14 | $32.22 | $84.08 | 34,300 |
| 2019-11-13 | $32.17 | $83.94 | 26,600 |
| 2019-11-12 | $32.13 | $83.84 | 15,600 |
| 2019-11-11 | $31.80 | $82.98 | 12,000 |
| 2019-11-08 | $32.05 | $83.63 | 19,700 |
| 2019-11-07 | $31.86 | $83.14 | 22,800 |
| 2019-11-06 | $31.79 | $82.95 | 39,900 |
| 2019-11-05 | $31.28 | $81.62 | 40,200 |
| 2019-11-04 | $31.12 | $80.81 | 28,700 |
| 2019-11-01 | $31.30 | $81.28 | 19,700 |
| 2019-10-31 | $31.00 | $80.50 | 33,900 |
| 2019-10-30 | $30.98 | $80.44 | 32,400 |
| 2019-10-29 | $30.87 | $80.16 | 14,700 |
| 2019-10-28 | $30.64 | $79.56 | 22,500 |
| 2019-10-25 | $30.79 | $79.95 | 16,500 |
| 2019-10-24 | $30.93 | $80.31 | 26,900 |
| 2019-10-23 | $30.86 | $80.13 | 21,400 |
| 2019-10-22 | $30.10 | $78.16 | 20,300 |
| 2019-10-21 | $30.71 | $79.74 | 33,400 |
| 2019-10-18 | $31.23 | $81.09 | 14,900 |
| 2019-10-17 | $31.15 | $80.89 | 11,700 |
| 2019-10-16 | $30.91 | $80.26 | 16,300 |
| 2019-10-15 | $30.92 | $80.29 | 38,100 |
| 2019-10-14 | $30.37 | $78.86 | 17,800 |
| 2019-10-11 | $30.39 | $78.91 | 15,600 |
| 2019-10-10 | $30.00 | $77.90 | 26,500 |
| 2019-10-09 | $29.82 | $77.43 | 83,500 |
| 2019-10-08 | $29.44 | $76.45 | 35,100 |
| 2019-10-07 | $29.67 | $77.04 | 44,300 |
| 2019-10-04 | $29.53 | $76.68 | 23,500 |
| 2019-10-03 | $29.35 | $76.21 | 20,600 |
| 2019-10-02 | $29.32 | $76.13 | 23,700 |
| 2019-10-01 | $29.60 | $76.86 | 34,900 |
| 2019-09-30 | $29.63 | $76.94 | 20,600 |
| 2019-09-27 | $29.58 | $76.81 | 33,400 |
| 2019-09-26 | $29.46 | $76.50 | 41,000 |
| 2019-09-25 | $29.34 | $76.19 | 128,500 |
| 2019-09-24 | $29.36 | $76.24 | 30,300 |
| 2019-09-23 | $29.31 | $76.11 | 133,000 |
| 2019-09-20 | $29.46 | $76.50 | 136,100 |
| 2019-09-19 | $29.71 | $77.15 | 125,300 |
| 2019-09-18 | $29.83 | $77.46 | 30,500 |
| 2019-09-17 | $29.76 | $77.28 | 32,100 |
| 2019-09-16 | $29.63 | $76.94 | 197,100 |
| 2019-09-13 | $30.42 | $78.99 | 31,700 |
| 2019-09-12 | $30.13 | $78.24 | 22,200 |
| 2019-09-11 | $29.90 | $77.64 | 108,800 |
| 2019-09-10 | $29.80 | $77.38 | 48,300 |
| 2019-09-09 | $29.85 | $77.51 | 211,800 |
| 2019-09-06 | $30.04 | $78.00 | 25,000 |
| 2019-09-05 | $29.98 | $77.85 | 223,000 |
| 2019-09-04 | $29.81 | $77.41 | 34,800 |
| 2019-09-03 | $29.87 | $77.56 | 35,700 |
| 2019-08-30 | $29.86 | $77.54 | 13,500 |
| 2019-08-29 | $29.68 | $77.07 | 25,200 |
| 2019-08-28 | $29.64 | $76.96 | 21,400 |
| 2019-08-27 | $29.90 | $77.64 | 36,700 |
| 2019-08-26 | $29.98 | $77.85 | 18,400 |
| 2019-08-23 | $29.88 | $77.59 | 12,500 |
| 2019-08-22 | $30.15 | $78.29 | 22,800 |
| 2019-08-21 | $30.14 | $78.26 | 17,300 |
| 2019-08-20 | $29.82 | $77.43 | 20,600 |
| 2019-08-19 | $30.01 | $77.93 | 19,100 |
| 2019-08-16 | $29.82 | $77.43 | 42,000 |
| 2019-08-15 | $29.66 | $77.02 | 46,300 |
| 2019-08-14 | $30.05 | $78.03 | 19,700 |
| 2019-08-13 | $30.64 | $79.56 | 33,400 |
| 2019-08-12 | $30.60 | $79.46 | 18,400 |
| 2019-08-09 | $30.76 | $79.87 | 20,100 |
| 2019-08-08 | $30.61 | $79.48 | 47,100 |
| 2019-08-07 | $30.48 | $79.15 | 54,900 |
| 2019-08-06 | $30.53 | $79.28 | 38,200 |
| 2019-08-05 | $30.57 | $79.38 | 22,100 |
| 2019-08-02 | $30.93 | $80.31 | 30,400 |
| 2019-08-01 | $31.09 | $80.73 | 18,400 |
| 2019-07-31 | $31.48 | $81.74 | 14,000 |
| 2019-07-30 | $31.85 | $82.70 | 33,400 |
| 2019-07-29 | $32.36 | $84.03 | 11,300 |
| 2019-07-26 | $32.10 | $83.35 | 14,700 |
| 2019-07-25 | $32.09 | $83.33 | 16,200 |
| 2019-07-24 | $31.93 | $82.91 | 17,100 |
| 2019-07-23 | $30.79 | $79.95 | 14,100 |
| 2019-07-22 | $30.76 | $79.87 | 20,800 |
| 2019-07-19 | $30.82 | $80.03 | 14,700 |
| 2019-07-18 | $31.06 | $80.65 | 47,000 |
| 2019-07-17 | $31.19 | $80.99 | 24,900 |
| 2019-07-16 | $31.26 | $81.17 | 18,900 |
| 2019-07-15 | $31.23 | $81.09 | 20,000 |
| 2019-07-12 | $31.17 | $80.94 | 23,600 |
| 2019-07-11 | $31.01 | $80.52 | 20,200 |
| 2019-07-10 | $30.98 | $80.44 | 24,500 |
| 2019-07-09 | $30.75 | $79.85 | 74,400 |
| 2019-07-08 | $30.69 | $79.69 | 75,700 |
| 2019-07-05 | $31.36 | $81.43 | 35,900 |
| 2019-07-03 | $31.64 | $82.16 | 27,800 |
| 2019-07-02 | $31.32 | $81.33 | 11,400 |
| 2019-07-01 | $31.33 | $81.35 | 21,000 |
| 2019-06-28 | $31.29 | $81.25 | 20,300 |
| 2019-06-27 | $30.98 | $80.44 | 36,300 |
| 2019-06-26 | $30.85 | $80.11 | 30,100 |
| 2019-06-25 | $31.01 | $80.52 | 34,900 |
| 2019-06-24 | $31.06 | $80.65 | 44,400 |
| 2019-06-21 | $30.91 | $80.26 | 22,200 |
| 2019-06-20 | $30.88 | $80.18 | 35,500 |
| 2019-06-19 | $30.44 | $79.04 | 15,200 |
| 2019-06-18 | $30.63 | $79.54 | 27,300 |
| 2019-06-17 | $30.20 | $78.42 | 42,200 |
| 2019-06-14 | $30.65 | $79.59 | 20,400 |
| 2019-06-13 | $30.59 | $79.43 | 44,000 |
| 2019-06-12 | $30.74 | $79.82 | 55,500 |
| 2019-06-11 | $30.40 | $78.94 | 59,500 |
| 2019-06-10 | $29.95 | $77.77 | 58,600 |
| 2019-06-07 | $29.90 | $77.64 | 18,700 |
| 2019-06-06 | $29.52 | $76.65 | 51,800 |
| 2019-06-05 | $29.23 | $75.90 | 14,600 |
| 2019-06-04 | $28.91 | $75.07 | 82,100 |
| 2019-06-03 | $28.53 | $74.08 | 54,600 |
| 2019-05-31 | $28.03 | $72.78 | 26,900 |
| 2019-05-30 | $28.07 | $72.89 | 156,200 |
| 2019-05-29 | $28.00 | $72.71 | 218,400 |
| 2019-05-28 | $29.04 | $75.41 | 161,400 |
| 2019-05-24 | $28.42 | $73.80 | 24,700 |
| 2019-05-23 | $28.34 | $73.59 | 34,800 |
| 2019-05-22 | $28.91 | $75.07 | 18,400 |
| 2019-05-21 | $28.70 | $74.52 | 307,600 |
| 2019-05-20 | $28.40 | $73.75 | 33,700 |
| 2019-05-17 | $28.44 | $73.85 | 318,900 |
| 2019-05-16 | $28.62 | $74.32 | 19,600 |
| 2019-05-15 | $28.25 | $73.36 | 26,700 |
| 2019-05-14 | $28.09 | $72.94 | 25,900 |
| 2019-05-13 | $27.62 | $71.72 | 32,700 |
| 2019-05-10 | $28.24 | $73.33 | 65,000 |
| 2019-05-09 | $27.63 | $71.75 | 61,800 |
| 2019-05-08 | $27.46 | $71.30 | 63,300 |
| 2019-05-07 | $27.67 | $71.85 | 58,800 |
| 2019-05-06 | $28.09 | $72.94 | 35,800 |
| 2019-05-03 | $28.10 | $72.97 | 13,900 |
| 2019-05-02 | $27.78 | $72.14 | 31,700 |
| 2019-05-01 | $28.16 | $73.12 | 16,100 |
| 2019-04-30 | $28.37 | $73.67 | 38,000 |
| 2019-04-29 | $28.16 | $73.12 | 30,000 |
| 2019-04-26 | $28.57 | $72.78 | 33,000 |
| 2019-04-25 | $28.58 | $72.80 | 34,500 |
| 2019-04-24 | $28.61 | $72.88 | 44,300 |
| 2019-04-23 | $29.84 | $76.01 | 13,900 |
| 2019-04-22 | $30.13 | $76.75 | 12,700 |
| 2019-04-18 | $29.97 | $76.35 | 35,600 |
| 2019-04-17 | $30.15 | $76.80 | 22,700 |
| 2019-04-16 | $29.92 | $76.22 | 205,000 |
| 2019-04-15 | $30.14 | $76.78 | 33,800 |
| 2019-04-12 | $30.18 | $76.88 | 13,800 |
| 2019-04-11 | $29.93 | $76.24 | 26,600 |
| 2019-04-10 | $29.65 | $75.53 | 22,500 |
| 2019-04-09 | $29.62 | $75.45 | 18,100 |
| 2019-04-08 | $29.73 | $75.73 | 29,600 |
| 2019-04-05 | $29.84 | $76.01 | 68,100 |
| 2019-04-04 | $29.94 | $76.27 | 80,400 |
| 2019-04-03 | $30.27 | $77.11 | 56,600 |
| 2019-04-02 | $30.06 | $76.57 | 34,900 |
| 2019-04-01 | $29.85 | $76.04 | 26,400 |
| 2019-03-29 | $29.54 | $75.25 | 347,900 |
| 2019-03-28 | $29.79 | $75.89 | 23,100 |
| 2019-03-27 | $29.65 | $75.53 | 20,000 |
| 2019-03-26 | $29.73 | $75.73 | 25,200 |
| 2019-03-25 | $29.93 | $76.24 | 34,200 |
| 2019-03-22 | $29.92 | $76.22 | 20,100 |
| 2019-03-21 | $30.82 | $78.51 | 19,900 |
| 2019-03-20 | $31.03 | $79.05 | 12,000 |
| 2019-03-19 | $30.70 | $78.21 | 104,900 |
| 2019-03-18 | $30.95 | $78.84 | 26,100 |
| 2019-03-15 | $30.90 | $78.71 | 23,100 |
| 2019-03-14 | $30.73 | $78.28 | 16,000 |
| 2019-03-13 | $30.37 | $77.36 | 15,300 |
| 2019-03-12 | $29.80 | $75.91 | 17,200 |
| 2019-03-11 | $29.72 | $75.71 | 23,100 |
| 2019-03-08 | $29.30 | $74.64 | 53,800 |
| 2019-03-07 | $29.29 | $74.61 | 75,000 |
| 2019-03-06 | $30.13 | $76.75 | 26,700 |
| 2019-03-05 | $29.99 | $76.40 | 26,700 |
| 2019-03-04 | $30.10 | $76.68 | 26,300 |
| 2019-03-01 | $30.31 | $77.21 | 21,200 |
| 2019-02-28 | $30.28 | $77.14 | 34,700 |
| 2019-02-27 | $30.24 | $77.03 | 42,000 |
| 2019-02-26 | $30.22 | $76.98 | 59,800 |
| 2019-02-25 | $30.14 | $76.78 | 182,900 |
| 2019-02-22 | $30.32 | $77.24 | 503,900 |
| 2019-02-21 | $31.75 | $76.56 | 12,100 |
| 2019-02-20 | $31.68 | $76.40 | 60,700 |
| 2019-02-19 | $30.86 | $74.42 | 107,500 |
| 2019-02-15 | $30.55 | $73.67 | 256,200 |
| 2019-02-14 | $29.64 | $71.48 | 54,200 |
| 2019-02-13 | $29.01 | $69.96 | 83,500 |
| 2019-02-12 | $28.13 | $67.84 | 37,400 |
| 2019-02-11 | $28.12 | $67.81 | 18,800 |
| 2019-02-08 | $28.23 | $68.08 | 13,400 |
| 2019-02-07 | $28.53 | $68.80 | 28,000 |
| 2019-02-06 | $28.96 | $69.84 | 26,300 |
| 2019-02-05 | $29.20 | $70.42 | 42,800 |
| 2019-02-04 | $29.06 | $70.08 | 48,700 |
| 2019-02-01 | $28.67 | $69.14 | 53,000 |
| 2019-01-31 | $28.80 | $69.45 | 84,000 |
| 2019-01-30 | $29.15 | $70.29 | 87,900 |
| 2019-01-29 | $28.49 | $68.70 | 152,900 |
| 2019-01-28 | $28.50 | $68.73 | 24,000 |
| 2019-01-25 | $28.40 | $68.49 | 21,200 |
| 2019-01-24 | $29.31 | $70.68 | 5,300 |
| 2019-01-23 | $29.54 | $71.23 | 44,755 |
| 2019-01-22 | $33.28 | $80.25 | 83,206 |
| 2019-01-18 | $34.54 | $75.23 | 57,098 |
| 2019-01-17 | $30.92 | $67.36 | 53,724 |
| 2019-01-16 | $30.17 | $65.72 | 35,875 |
| 2019-01-15 | $30.29 | $65.99 | 44,578 |
| 2019-01-14 | $30.41 | $66.23 | 111,000 |
| 2019-01-11 | $30.47 | $66.38 | 129,293 |
| 2019-01-10 | $30.30 | $66.01 | 349,073 |
| 2019-01-09 | $30.15 | $65.67 | 27,972 |
| 2019-01-08 | $29.83 | $64.98 | 42,713 |
| 2019-01-07 | $30.08 | $65.52 | 48,929 |
| 2019-01-04 | $30.18 | $65.74 | 58,075 |
| 2019-01-03 | $29.56 | $64.39 | 30,547 |
| 2019-01-02 | $30.17 | $65.72 | 56,299 |