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
- 2017-12-21 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 | $32.20 | $32.20 | 20,920 | — | — |
| 2019-12-30 | $32.00 | $32.00 | 32,700 | — | — |
| 2019-12-27 | $34.20 | $34.20 | 21,990 | — | — |
| 2019-12-26 | $34.90 | $34.90 | 17,040 | — | — |
| 2019-12-24 | $34.10 | $34.10 | 16,900 | — | — |
| 2019-12-23 | $33.70 | $33.70 | 25,110 | — | — |
| 2019-12-20 | $33.00 | $33.00 | 11,620 | — | — |
| 2019-12-19 | $32.60 | $32.60 | 27,420 | — | — |
| 2019-12-18 | $33.00 | $33.00 | 18,320 | — | — |
| 2019-12-17 | $32.70 | $32.70 | 14,950 | — | — |
| 2019-12-16 | $33.10 | $33.10 | 5,370 | — | — |
| 2019-12-13 | $32.60 | $32.60 | 6,520 | — | — |
| 2019-12-12 | $31.70 | $31.70 | 13,310 | — | — |
| 2019-12-11 | $32.00 | $32.00 | 5,270 | — | — |
| 2019-12-10 | $33.20 | $33.20 | 4,880 | — | — |
| 2019-12-09 | $33.20 | $33.20 | 5,470 | — | — |
| 2019-12-06 | $33.00 | $33.00 | 5,730 | — | — |
| 2019-12-05 | $32.60 | $32.60 | 15,860 | — | — |
| 2019-12-04 | $32.70 | $32.70 | 32,000 | — | — |
| 2019-12-03 | $32.50 | $32.50 | 10,310 | — | — |
| 2019-12-02 | $31.90 | $31.90 | 5,590 | — | — |
| 2019-11-29 | $32.40 | $32.40 | 4,510 | — | — |
| 2019-11-27 | $32.30 | $32.30 | 13,520 | — | — |
| 2019-11-26 | $32.20 | $32.20 | 8,780 | — | — |
| 2019-11-25 | $31.80 | $31.80 | 13,110 | — | — |
| 2019-11-22 | $33.20 | $33.20 | 5,500 | — | — |
| 2019-11-21 | $32.20 | $32.20 | 7,610 | — | — |
| 2019-11-20 | $32.80 | $32.80 | 8,320 | — | — |
| 2019-11-19 | $32.50 | $32.50 | 8,480 | — | — |
| 2019-11-18 | $33.00 | $33.00 | 14,280 | — | — |
| 2019-11-15 | $32.60 | $32.60 | 12,540 | — | — |
| 2019-11-14 | $32.20 | $32.20 | 15,570 | — | — |
| 2019-11-13 | $35.20 | $35.20 | 14,630 | — | — |
| 2019-11-12 | $34.40 | $34.40 | 12,020 | — | — |
| 2019-11-11 | $32.20 | $32.20 | 7,620 | — | — |
| 2019-11-08 | $31.60 | $31.60 | 8,840 | — | — |
| 2019-11-07 | $30.70 | $30.70 | 8,440 | — | — |
| 2019-11-06 | $31.00 | $31.00 | 8,480 | — | — |
| 2019-11-05 | $31.30 | $31.30 | 4,180 | — | — |
| 2019-11-04 | $30.90 | $30.90 | 4,520 | — | — |
| 2019-11-01 | $31.10 | $31.10 | 7,250 | — | — |
| 2019-10-31 | $31.20 | $31.20 | 7,290 | — | — |
| 2019-10-30 | $31.20 | $31.20 | 10,590 | — | — |
| 2019-10-29 | $31.30 | $31.30 | 7,890 | — | — |
| 2019-10-28 | $31.14 | $31.14 | 10,200 | — | — |
| 2019-10-25 | $31.40 | $31.40 | 9,880 | — | — |
| 2019-10-24 | $31.70 | $31.70 | 9,280 | — | — |
| 2019-10-23 | $32.40 | $32.40 | 10,840 | — | — |
| 2019-10-22 | $30.70 | $30.70 | 6,510 | — | — |
| 2019-10-21 | $30.60 | $30.60 | 12,200 | — | — |
| 2019-10-18 | $30.00 | $30.00 | 11,040 | — | — |
| 2019-10-17 | $30.00 | $30.00 | 11,270 | — | — |
| 2019-10-16 | $29.90 | $29.90 | 12,700 | — | — |
| 2019-10-15 | $29.30 | $29.30 | 4,270 | — | — |
| 2019-10-14 | $29.40 | $29.40 | 4,040 | — | — |
| 2019-10-11 | $29.30 | $29.30 | 6,410 | — | — |
| 2019-10-10 | $29.10 | $29.10 | 3,030 | — | — |
| 2019-10-09 | $29.70 | $29.70 | 2,790 | — | — |
| 2019-10-08 | $29.10 | $29.10 | 5,720 | — | — |
| 2019-10-07 | $30.00 | $30.00 | 6,960 | — | — |
| 2019-10-04 | $30.30 | $30.30 | 13,450 | — | — |
| 2019-10-03 | $29.90 | $29.90 | 4,320 | — | — |
| 2019-10-02 | $30.00 | $30.00 | 2,720 | — | — |
| 2019-10-01 | $30.00 | $30.00 | 2,990 | — | — |
| 2019-09-30 | $30.00 | $30.00 | 4,020 | — | — |
| 2019-09-27 | $30.30 | $30.30 | 2,460 | — | — |
| 2019-09-26 | $30.10 | $30.10 | 7,420 | — | — |
| 2019-09-25 | $30.20 | $30.20 | 8,190 | — | — |
| 2019-09-24 | $30.40 | $30.40 | 4,360 | — | — |
| 2019-09-23 | $30.80 | $30.80 | 11,950 | — | — |
| 2019-09-20 | $30.00 | $30.00 | 11,430 | — | — |
| 2019-09-19 | $30.30 | $30.30 | 7,030 | — | — |
| 2019-09-18 | $31.50 | $31.50 | 12,050 | — | — |
| 2019-09-17 | $29.40 | $29.40 | 7,550 | — | — |
| 2019-09-16 | $30.00 | $30.00 | 6,030 | — | — |
| 2019-09-13 | $30.00 | $30.00 | 6,070 | — | — |
| 2019-09-12 | $30.00 | $30.00 | 5,680 | — | — |
| 2019-09-11 | $30.60 | $30.60 | 9,210 | — | — |
| 2019-09-10 | $30.00 | $30.00 | 10,250 | — | — |
| 2019-09-09 | $29.90 | $29.90 | 8,090 | — | — |
| 2019-09-06 | $31.10 | $31.10 | 8,630 | — | — |
| 2019-09-05 | $31.60 | $31.60 | 14,930 | — | — |
| 2019-09-04 | $30.80 | $30.80 | 4,300 | — | — |
| 2019-09-03 | $31.20 | $31.20 | 11,770 | — | — |
| 2019-08-30 | $31.30 | $31.30 | 7,370 | — | — |
| 2019-08-29 | $30.70 | $30.70 | 12,280 | — | — |
| 2019-08-28 | $30.80 | $30.80 | 3,880 | — | — |
| 2019-08-27 | $31.60 | $31.60 | 4,110 | — | — |
| 2019-08-26 | $32.00 | $32.00 | 7,180 | — | — |
| 2019-08-23 | $31.70 | $31.70 | 12,880 | — | — |
| 2019-08-22 | $31.30 | $31.30 | 6,070 | — | — |
| 2019-08-21 | $32.70 | $32.70 | 5,730 | — | — |
| 2019-08-20 | $31.40 | $31.40 | 5,150 | — | — |
| 2019-08-19 | $31.00 | $31.00 | 4,890 | — | — |
| 2019-08-16 | $30.50 | $30.50 | 10,220 | — | — |
| 2019-08-15 | $29.90 | $29.90 | 22,110 | — | — |
| 2019-08-14 | $30.10 | $30.10 | 10,510 | — | — |
| 2019-08-13 | $35.20 | $35.20 | 9,500 | — | — |
| 2019-08-12 | $36.90 | $36.90 | 4,150 | — | — |
| 2019-08-09 | $37.00 | $37.00 | 4,120 | — | — |
| 2019-08-08 | $36.70 | $36.70 | 5,950 | — | — |
| 2019-08-07 | $38.00 | $38.00 | 4,810 | — | — |
| 2019-08-06 | $36.25 | $36.25 | 3,900 | — | — |
| 2019-08-05 | $36.40 | $36.40 | 4,430 | — | — |
| 2019-08-02 | $37.40 | $37.40 | 7,610 | — | — |
| 2019-08-01 | $38.00 | $38.00 | 26,160 | — | — |
| 2019-07-31 | $34.30 | $34.30 | 4,030 | — | — |
| 2019-07-30 | $34.90 | $34.90 | 3,550 | — | — |
| 2019-07-29 | $36.10 | $36.10 | 4,090 | — | — |
| 2019-07-26 | $36.00 | $36.00 | 4,500 | — | — |
| 2019-07-25 | $36.50 | $36.50 | 5,400 | — | — |
| 2019-07-24 | $34.10 | $34.10 | 5,580 | — | — |
| 2019-07-23 | $35.60 | $35.60 | 3,170 | — | — |
| 2019-07-22 | $35.70 | $35.70 | 2,540 | — | — |
| 2019-07-19 | $35.20 | $35.20 | 9,860 | — | — |
| 2019-07-18 | $35.50 | $35.50 | 8,040 | — | — |
| 2019-07-17 | $36.50 | $36.50 | 4,110 | — | — |
| 2019-07-16 | $37.60 | $37.60 | 5,720 | — | — |
| 2019-07-15 | $36.80 | $36.80 | 2,530 | — | — |
| 2019-07-12 | $36.70 | $36.70 | 3,290 | — | — |
| 2019-07-11 | $37.00 | $37.00 | 3,320 | — | — |
| 2019-07-10 | $36.80 | $36.80 | 2,930 | — | — |
| 2019-07-09 | $38.00 | $38.00 | 2,410 | — | — |
| 2019-07-08 | $36.50 | $36.50 | 2,970 | — | — |
| 2019-07-05 | $37.90 | $37.90 | 2,700 | — | — |
| 2019-07-03 | $37.50 | $37.50 | 1,290 | — | — |
| 2019-07-02 | $37.90 | $37.90 | 3,090 | — | — |
| 2019-07-01 | $37.90 | $37.90 | 3,000 | — | — |
| 2019-06-28 | $37.80 | $37.80 | 3,820 | — | — |
| 2019-06-27 | $37.80 | $37.80 | 3,040 | — | — |
| 2019-06-26 | $37.70 | $37.70 | 3,080 | — | — |
| 2019-06-25 | $37.70 | $37.70 | 3,220 | — | — |
| 2019-06-24 | $37.70 | $37.70 | 3,330 | — | — |
| 2019-06-21 | $36.50 | $36.50 | 4,140 | — | — |
| 2019-06-20 | $37.20 | $37.20 | 2,570 | — | — |
| 2019-06-19 | $37.70 | $37.70 | 2,860 | — | — |
| 2019-06-18 | $38.20 | $38.20 | 4,170 | — | — |
| 2019-06-17 | $37.90 | $37.90 | 2,780 | — | — |
| 2019-06-14 | $38.90 | $38.90 | 4,280 | — | — |
| 2019-06-13 | $38.00 | $38.00 | 7,100 | — | — |
| 2019-06-12 | $36.70 | $36.70 | 210 | — | — |
| 2019-06-11 | $36.50 | $36.50 | 980 | — | — |
| 2019-06-10 | $36.80 | $36.80 | 1,250 | — | — |
| 2019-06-07 | $36.50 | $36.50 | 270 | — | — |
| 2019-06-06 | $37.50 | $37.50 | 2,310 | — | — |
| 2019-06-05 | $38.30 | $38.30 | 640 | — | — |
| 2019-06-04 | $38.80 | $38.80 | 940 | — | — |
| 2019-06-03 | $38.10 | $38.10 | 730 | — | — |
| 2019-05-31 | $39.00 | $39.00 | 1,960 | — | — |
| 2019-05-30 | $37.50 | $37.50 | 670 | — | — |
| 2019-05-29 | $38.40 | $38.40 | 640 | — | — |
| 2019-05-28 | $37.10 | $37.10 | 580 | — | — |
| 2019-05-24 | $38.00 | $38.00 | 1,170 | — | — |
| 2019-05-23 | $37.29 | $37.29 | 650 | — | — |
| 2019-05-22 | $39.30 | $39.30 | 770 | — | — |
| 2019-05-21 | $39.40 | $39.40 | 1,490 | — | — |
| 2019-05-20 | $37.10 | $37.10 | 110 | — | — |
| 2019-05-17 | $39.30 | $39.30 | 1,980 | — | — |
| 2019-05-16 | $39.25 | $39.25 | 1,750 | — | — |
| 2019-05-15 | $39.00 | $39.00 | 1,200 | — | — |
| 2019-05-14 | $38.90 | $38.90 | 690 | — | — |
| 2019-05-13 | $38.70 | $38.70 | 1,360 | — | — |
| 2019-05-10 | $38.60 | $38.60 | 250 | — | — |
| 2019-05-09 | $41.50 | $41.50 | 270 | — | — |
| 2019-05-08 | $38.80 | $38.80 | 1,190 | — | — |
| 2019-05-07 | $39.20 | $39.20 | 950 | — | — |
| 2019-05-06 | $39.80 | $39.80 | 1,760 | — | — |
| 2019-05-03 | $38.70 | $38.70 | 670 | — | — |
| 2019-05-02 | $38.20 | $38.20 | 2,770 | — | — |
| 2019-05-01 | $38.10 | $38.10 | 500 | — | — |
| 2019-04-30 | $39.20 | $39.20 | 1,760 | — | — |
| 2019-04-29 | $39.90 | $39.90 | 1,610 | — | — |
| 2019-04-26 | $38.30 | $38.30 | 1,440 | — | — |
| 2019-04-25 | $38.20 | $38.20 | 530 | — | — |
| 2019-04-24 | $39.60 | $39.60 | 740 | — | — |
| 2019-04-23 | $38.60 | $38.60 | 1,700 | — | — |
| 2019-04-22 | $40.00 | $40.00 | 4,240 | — | — |
| 2019-04-18 | $38.80 | $38.80 | 670 | — | — |
| 2019-04-17 | $39.10 | $39.10 | 290 | — | — |
| 2019-04-16 | $39.30 | $39.30 | 820 | — | — |
| 2019-04-15 | $39.30 | $39.30 | 2,510 | — | — |
| 2019-04-12 | $38.80 | $38.80 | 110 | — | — |
| 2019-04-11 | $39.40 | $39.40 | 760 | — | — |
| 2019-04-10 | $39.85 | $39.85 | 3,910 | — | — |
| 2019-04-09 | $36.60 | $36.60 | 160 | — | — |
| 2019-04-08 | $36.40 | $36.40 | 310 | — | — |
| 2019-04-05 | $38.70 | $38.70 | 3,530 | — | — |
| 2019-04-04 | $37.40 | $37.40 | 1,230 | — | — |
| 2019-04-03 | $39.20 | $39.20 | 2,560 | — | — |
| 2019-04-02 | $38.30 | $38.30 | 570 | — | — |
| 2019-04-01 | $39.00 | $39.00 | 4,730 | — | — |
| 2019-03-29 | $35.60 | $35.60 | 9,080 | — | — |
| 2019-03-28 | $38.90 | $38.90 | 66,500 | — | — |
| 2019-03-27 | $38.50 | $38.50 | 4,100 | — | — |
| 2019-03-26 | $38.20 | $38.20 | 3,930 | — | — |
| 2019-03-25 | $43.90 | $43.90 | 7,140 | — | — |
| 2019-03-22 | $43.50 | $43.50 | 3,030 | — | — |
| 2019-03-21 | $44.00 | $44.00 | 2,050 | — | — |
| 2019-03-20 | $46.00 | $46.00 | 4,510 | — | — |
| 2019-03-19 | $42.10 | $42.10 | 2,620 | — | — |
| 2019-03-18 | $42.50 | $42.50 | 8,740 | — | — |
| 2019-03-15 | $43.00 | $43.00 | 1,970 | — | — |
| 2019-03-14 | $42.80 | $42.80 | 1,260 | — | — |
| 2019-03-13 | $43.40 | $43.40 | 1,650 | — | — |
| 2019-03-12 | $43.70 | $43.70 | 2,470 | — | — |
| 2019-03-11 | $44.30 | $44.30 | 3,150 | — | — |
| 2019-03-08 | $43.70 | $43.70 | 1,980 | — | — |
| 2019-03-07 | $44.00 | $44.00 | 1,950 | — | — |
| 2019-03-06 | $44.60 | $44.60 | 4,220 | — | — |
| 2019-03-05 | $44.80 | $44.80 | 7,290 | — | — |
| 2019-03-04 | $47.80 | $47.80 | 4,790 | — | — |
| 2019-03-01 | $50.10 | $50.10 | 7,080 | — | — |
| 2019-02-28 | $52.10 | $52.10 | 34,790 | — | — |
| 2019-02-27 | $48.60 | $48.60 | 8,680 | — | — |
| 2019-02-26 | $48.20 | $48.20 | 45,040 | — | — |
| 2019-02-25 | $54.00 | $54.00 | 11,140 | — | — |
| 2019-02-22 | $56.60 | $56.60 | 10,740 | — | — |
| 2019-02-21 | $54.08 | $54.08 | 1,640 | — | — |
| 2019-02-20 | $54.00 | $54.00 | 8,620 | — | — |
| 2019-02-19 | $57.00 | $57.00 | 27,540 | — | — |
| 2019-02-15 | $57.00 | $57.00 | 8,430 | — | — |
| 2019-02-14 | $58.00 | $58.00 | 7,260 | — | — |
| 2019-02-13 | $54.70 | $54.70 | 2,070 | — | — |
| 2019-02-12 | $55.80 | $55.80 | 3,360 | — | — |
| 2019-02-11 | $55.90 | $55.90 | 3,020 | — | — |
| 2019-02-08 | $55.00 | $55.00 | 2,420 | — | — |
| 2019-02-07 | $54.20 | $54.20 | 7,050 | — | — |
| 2019-02-06 | $54.40 | $54.40 | 2,270 | — | — |
| 2019-02-05 | $53.20 | $53.20 | 3,490 | — | — |
| 2019-02-04 | $54.00 | $54.00 | 16,220 | — | — |
| 2019-02-01 | $56.70 | $56.70 | 23,840 | — | — |
| 2019-01-31 | $58.10 | $58.10 | 13,290 | — | — |
| 2019-01-30 | $56.00 | $56.00 | 19,220 | — | — |
| 2019-01-29 | $55.70 | $55.70 | 21,160 | — | — |
| 2019-01-28 | $50.30 | $50.30 | 31,290 | — | — |
| 2019-01-25 | $45.50 | $45.50 | 29,480 | — | — |
| 2019-01-24 | $40.30 | $40.30 | 14,460 | — | — |
| 2019-01-23 | $39.20 | $39.20 | 2,830 | — | — |
| 2019-01-22 | $40.00 | $40.00 | 5,790 | — | — |
| 2019-01-18 | $39.00 | $39.00 | 1,250 | — | — |
| 2019-01-17 | $38.79 | $38.79 | 1,760 | — | — |
| 2019-01-16 | $38.00 | $38.00 | 7,420 | — | — |
| 2019-01-15 | $37.60 | $37.60 | 4,330 | — | — |
| 2019-01-14 | $36.40 | $36.40 | 7,370 | — | — |
| 2019-01-11 | $34.50 | $34.50 | 5,480 | — | — |
| 2019-01-10 | $34.80 | $34.80 | 10,250 | — | — |
| 2019-01-09 | $33.10 | $33.10 | 10,270 | — | — |
| 2019-01-08 | $32.60 | $32.60 | 8,190 | — | — |
| 2019-01-07 | $33.80 | $33.80 | 6,330 | — | — |
| 2019-01-04 | $33.80 | $33.80 | 5,660 | — | — |
| 2019-01-03 | $32.00 | $32.00 | 4,900 | — | — |
| 2019-01-02 | $32.20 | $32.20 | 6,000 | — | — |