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
- 2012-11-08 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 | $23.55 | $23.55 | 4,980 | — | — |
| 2019-12-30 | $24.00 | $24.00 | 6,920 | — | — |
| 2019-12-27 | $25.05 | $25.05 | 6,127 | — | — |
| 2019-12-26 | $24.90 | $24.90 | 5,680 | — | — |
| 2019-12-24 | $24.30 | $24.30 | 1,893 | — | — |
| 2019-12-23 | $24.45 | $24.45 | 8,007 | — | — |
| 2019-12-20 | $23.10 | $23.10 | 9,667 | — | — |
| 2019-12-19 | $24.60 | $24.60 | 26,253 | — | — |
| 2019-12-18 | $24.30 | $24.30 | 22,313 | — | — |
| 2019-12-17 | $21.30 | $21.30 | 1,307 | — | — |
| 2019-12-16 | $20.85 | $20.85 | 2,447 | — | — |
| 2019-12-13 | $21.45 | $21.45 | 2,753 | — | — |
| 2019-12-12 | $20.85 | $20.85 | 2,187 | — | — |
| 2019-12-11 | $20.85 | $20.85 | 1,627 | — | — |
| 2019-12-10 | $21.45 | $21.45 | 7,813 | — | — |
| 2019-12-09 | $21.45 | $21.45 | 3,120 | — | — |
| 2019-12-06 | $20.55 | $20.55 | 2,920 | — | — |
| 2019-12-05 | $20.70 | $20.70 | 2,900 | — | — |
| 2019-12-04 | $21.60 | $21.60 | 2,180 | — | — |
| 2019-12-03 | $21.60 | $21.60 | 2,233 | — | — |
| 2019-12-02 | $21.75 | $21.75 | 3,667 | — | — |
| 2019-11-29 | $20.40 | $20.40 | 2,140 | — | — |
| 2019-11-27 | $20.10 | $20.10 | 2,813 | — | — |
| 2019-11-26 | $19.95 | $19.95 | 4,727 | — | — |
| 2019-11-25 | $20.85 | $20.85 | 7,033 | — | — |
| 2019-11-22 | $20.70 | $20.70 | 5,053 | — | — |
| 2019-11-21 | $19.95 | $19.95 | 14,107 | — | — |
| 2019-11-20 | $18.75 | $18.75 | 17,513 | — | — |
| 2019-11-19 | $18.75 | $18.75 | 9,627 | — | — |
| 2019-11-18 | $19.20 | $19.20 | 11,280 | — | — |
| 2019-11-15 | $20.85 | $20.85 | 3,847 | — | — |
| 2019-11-14 | $21.45 | $21.45 | 5,633 | — | — |
| 2019-11-13 | $21.30 | $21.30 | 8,667 | — | — |
| 2019-11-12 | $20.85 | $20.85 | 6,333 | — | — |
| 2019-11-11 | $21.15 | $21.15 | 6,987 | — | — |
| 2019-11-08 | $23.40 | $23.40 | 4,300 | — | — |
| 2019-11-07 | $23.85 | $23.85 | 2,087 | — | — |
| 2019-11-06 | $24.30 | $24.30 | 2,653 | — | — |
| 2019-11-05 | $25.20 | $25.20 | 833 | — | — |
| 2019-11-04 | $25.05 | $25.05 | 1,733 | — | — |
| 2019-11-01 | $25.35 | $25.35 | 3,620 | — | — |
| 2019-10-31 | $23.85 | $23.85 | 5,473 | — | — |
| 2019-10-30 | $25.35 | $25.35 | 1,400 | — | — |
| 2019-10-29 | $25.50 | $25.50 | 3,220 | — | — |
| 2019-10-28 | $26.10 | $26.10 | 3,307 | — | — |
| 2019-10-25 | $25.95 | $25.95 | 1,847 | — | — |
| 2019-10-24 | $25.65 | $25.65 | 1,893 | — | — |
| 2019-10-23 | $25.95 | $25.95 | 2,827 | — | — |
| 2019-10-22 | $25.80 | $25.80 | 5,300 | — | — |
| 2019-10-21 | $25.95 | $25.95 | 4,293 | — | — |
| 2019-10-18 | $26.70 | $26.70 | 7,707 | — | — |
| 2019-10-17 | $26.55 | $26.55 | 9,693 | — | — |
| 2019-10-16 | $27.45 | $27.45 | 44,847 | — | — |
| 2019-10-15 | $26.25 | $26.25 | 52,907 | — | — |
| 2019-10-14 | $25.05 | $25.05 | 3,580 | — | — |
| 2019-10-11 | $25.35 | $25.35 | 3,033 | — | — |
| 2019-10-10 | $25.20 | $25.20 | 1,573 | — | — |
| 2019-10-09 | $25.80 | $25.80 | 6,620 | — | — |
| 2019-10-08 | $26.25 | $26.25 | 11,647 | — | — |
| 2019-10-07 | $26.25 | $26.25 | 2,233 | — | — |
| 2019-10-04 | $25.95 | $25.95 | 3,567 | — | — |
| 2019-10-03 | $27.60 | $27.60 | 4,993 | — | — |
| 2019-10-02 | $26.25 | $26.25 | 13,840 | — | — |
| 2019-10-01 | $28.05 | $28.05 | 11,547 | — | — |
| 2019-09-30 | $29.40 | $29.40 | 15,747 | — | — |
| 2019-09-27 | $30.45 | $30.45 | 2,380 | — | — |
| 2019-09-26 | $30.90 | $30.90 | 10,387 | — | — |
| 2019-09-25 | $30.75 | $30.75 | 2,620 | — | — |
| 2019-09-24 | $31.05 | $31.05 | 4,980 | — | — |
| 2019-09-23 | $31.80 | $31.80 | 7,847 | — | — |
| 2019-09-20 | $31.20 | $31.20 | 6,053 | — | — |
| 2019-09-19 | $30.90 | $30.90 | 10,160 | — | — |
| 2019-09-18 | $30.15 | $30.15 | 3,427 | — | — |
| 2019-09-17 | $30.15 | $30.15 | 9,087 | — | — |
| 2019-09-16 | $30.15 | $30.15 | 7,073 | — | — |
| 2019-09-13 | $30.45 | $30.45 | 22,207 | — | — |
| 2019-09-12 | $31.50 | $31.50 | 6,713 | — | — |
| 2019-09-11 | $32.55 | $32.55 | 18,653 | — | — |
| 2019-09-10 | $31.50 | $31.50 | 5,180 | — | — |
| 2019-09-09 | $30.75 | $30.75 | 3,400 | — | — |
| 2019-09-06 | $30.75 | $30.75 | 8,100 | — | — |
| 2019-09-05 | $29.85 | $29.85 | 3,367 | — | — |
| 2019-09-04 | $29.70 | $29.70 | 4,633 | — | — |
| 2019-09-03 | $29.55 | $29.55 | 5,760 | — | — |
| 2019-08-30 | $29.85 | $29.85 | 6,640 | — | — |
| 2019-08-29 | $30.15 | $30.15 | 5,193 | — | — |
| 2019-08-28 | $30.45 | $30.45 | 1,893 | — | — |
| 2019-08-27 | $30.30 | $30.30 | 7,433 | — | — |
| 2019-08-26 | $30.45 | $30.45 | 1,533 | — | — |
| 2019-08-23 | $30.45 | $30.45 | 4,180 | — | — |
| 2019-08-22 | $30.90 | $30.90 | 3,320 | — | — |
| 2019-08-21 | $31.20 | $31.20 | 5,913 | — | — |
| 2019-08-20 | $32.25 | $32.25 | 1,560 | — | — |
| 2019-08-19 | $31.65 | $31.65 | 3,307 | — | — |
| 2019-08-16 | $32.70 | $32.70 | 4,727 | — | — |
| 2019-08-15 | $32.10 | $32.10 | 3,007 | — | — |
| 2019-08-14 | $32.55 | $32.55 | 12,667 | — | — |
| 2019-08-13 | $34.65 | $34.65 | 25,500 | — | — |
| 2019-08-12 | $35.55 | $35.55 | 11,993 | — | — |
| 2019-08-09 | $34.05 | $34.05 | 6,980 | — | — |
| 2019-08-08 | $33.00 | $33.00 | 3,093 | — | — |
| 2019-08-07 | $31.80 | $31.80 | 8,793 | — | — |
| 2019-08-06 | $32.25 | $32.25 | 5,593 | — | — |
| 2019-08-05 | $31.50 | $31.50 | 4,527 | — | — |
| 2019-08-02 | $33.00 | $33.00 | 4,373 | — | — |
| 2019-08-01 | $33.90 | $33.90 | 25,087 | — | — |
| 2019-07-31 | $31.20 | $31.20 | 8,207 | — | — |
| 2019-07-30 | $30.45 | $30.45 | 8,053 | — | — |
| 2019-07-29 | $30.15 | $30.15 | 7,040 | — | — |
| 2019-07-26 | $30.30 | $30.30 | 2,940 | — | — |
| 2019-07-25 | $30.45 | $30.45 | 4,480 | — | — |
| 2019-07-24 | $30.60 | $30.60 | 2,740 | — | — |
| 2019-07-23 | $30.60 | $30.60 | 7,140 | — | — |
| 2019-07-22 | $30.60 | $30.60 | 4,153 | — | — |
| 2019-07-19 | $30.60 | $30.60 | 8,267 | — | — |
| 2019-07-18 | $31.50 | $31.50 | 4,480 | — | — |
| 2019-07-17 | $31.35 | $31.35 | 5,967 | — | — |
| 2019-07-16 | $31.50 | $31.50 | 8,260 | — | — |
| 2019-07-15 | $31.05 | $31.05 | 10,287 | — | — |
| 2019-07-12 | $31.80 | $31.80 | 21,027 | — | — |
| 2019-07-11 | $34.05 | $34.05 | 104,187 | — | — |
| 2019-07-10 | $33.60 | $33.60 | 8,947 | — | — |
| 2019-07-09 | $31.95 | $31.95 | 12,340 | — | — |
| 2019-07-08 | $33.15 | $33.15 | 14,853 | — | — |
| 2019-07-05 | $34.35 | $34.35 | 9,733 | — | — |
| 2019-07-03 | $34.50 | $34.50 | 15,220 | — | — |
| 2019-07-02 | $36.15 | $36.15 | 16,180 | — | — |
| 2019-07-01 | $37.80 | $37.80 | 25,907 | — | — |
| 2019-06-28 | $38.25 | $38.25 | 69,033 | — | — |
| 2019-06-27 | $38.70 | $38.70 | 998,613 | — | — |
| 2019-06-26 | $33.45 | $33.45 | 18,567 | — | — |
| 2019-06-25 | $34.65 | $34.65 | 50,980 | — | — |
| 2019-06-24 | $30.45 | $30.45 | 7,067 | — | — |
| 2019-06-21 | $30.60 | $30.60 | 6,320 | — | — |
| 2019-06-20 | $31.35 | $31.35 | 17,140 | — | — |
| 2019-06-19 | $32.40 | $32.40 | 6,220 | — | — |
| 2019-06-18 | $31.65 | $31.65 | 8,713 | — | — |
| 2019-06-17 | $31.05 | $31.05 | 10,113 | — | — |
| 2019-06-14 | $31.50 | $31.50 | 15,953 | — | — |
| 2019-06-13 | $31.35 | $31.35 | 10,700 | — | — |
| 2019-06-12 | $32.25 | $32.25 | 4,840 | — | — |
| 2019-06-11 | $33.15 | $33.15 | 12,373 | — | — |
| 2019-06-10 | $34.20 | $34.20 | 14,733 | — | — |
| 2019-06-07 | $32.40 | $32.40 | 13,967 | — | — |
| 2019-06-06 | $34.20 | $34.20 | 16,047 | — | — |
| 2019-06-05 | $35.70 | $35.70 | 5,853 | — | — |
| 2019-06-04 | $36.60 | $36.60 | 8,800 | — | — |
| 2019-06-03 | $37.50 | $37.50 | 12,553 | — | — |
| 2019-05-31 | $38.40 | $38.40 | 8,073 | — | — |
| 2019-05-30 | $39.45 | $39.45 | 9,053 | — | — |
| 2019-05-29 | $39.30 | $39.30 | 7,360 | — | — |
| 2019-05-28 | $40.35 | $40.35 | 7,140 | — | — |
| 2019-05-24 | $39.00 | $39.00 | 5,373 | — | — |
| 2019-05-23 | $39.15 | $39.15 | 8,887 | — | — |
| 2019-05-22 | $41.70 | $41.70 | 8,080 | — | — |
| 2019-05-21 | $40.95 | $40.95 | 28,787 | — | — |
| 2019-05-20 | $38.25 | $38.25 | 5,567 | — | — |
| 2019-05-17 | $38.10 | $38.10 | 9,627 | — | — |
| 2019-05-16 | $37.80 | $37.80 | 17,313 | — | — |
| 2019-05-15 | $36.60 | $36.60 | 18,573 | — | — |
| 2019-05-14 | $35.25 | $35.25 | 21,860 | — | — |
| 2019-05-13 | $37.80 | $37.80 | 13,307 | — | — |
| 2019-05-10 | $38.85 | $38.85 | 16,253 | — | — |
| 2019-05-09 | $40.05 | $40.05 | 12,440 | — | — |
| 2019-05-08 | $42.30 | $42.30 | 16,680 | — | — |
| 2019-05-07 | $43.95 | $43.95 | 9,253 | — | — |
| 2019-05-06 | $44.55 | $44.55 | 12,453 | — | — |
| 2019-05-03 | $45.00 | $45.00 | 10,040 | — | — |
| 2019-05-02 | $43.95 | $43.95 | 12,827 | — | — |
| 2019-05-01 | $44.70 | $44.70 | 19,673 | — | — |
| 2019-04-30 | $44.85 | $44.85 | 13,753 | — | — |
| 2019-04-29 | $44.25 | $44.25 | 25,967 | — | — |
| 2019-04-26 | $44.55 | $44.55 | 46,527 | — | — |
| 2019-04-25 | $48.00 | $48.00 | 448,013 | — | — |
| 2019-04-24 | $52.20 | $52.20 | 110,400 | — | — |
| 2019-04-23 | $52.20 | $52.20 | 859,147 | — | — |
| 2019-04-22 | $42.45 | $42.45 | 41,367 | — | — |
| 2019-04-18 | $38.10 | $38.10 | 11,720 | — | — |
| 2019-04-17 | $39.30 | $39.30 | 19,153 | — | — |
| 2019-04-16 | $40.05 | $40.05 | 16,700 | — | — |
| 2019-04-15 | $41.70 | $41.70 | 35,353 | — | — |
| 2019-04-12 | $44.70 | $44.70 | 21,227 | — | — |
| 2019-04-11 | $45.60 | $45.60 | 17,807 | — | — |
| 2019-04-10 | $46.20 | $46.20 | 28,293 | — | — |
| 2019-04-09 | $46.05 | $46.05 | 18,293 | — | — |
| 2019-04-08 | $46.80 | $46.80 | 32,893 | — | — |
| 2019-04-05 | $45.60 | $45.60 | 53,300 | — | — |
| 2019-04-04 | $46.35 | $46.35 | 75,093 | — | — |
| 2019-04-03 | $51.15 | $51.15 | 29,833 | — | — |
| 2019-04-02 | $53.10 | $53.10 | 35,500 | — | — |
| 2019-04-01 | $53.70 | $53.70 | 38,980 | — | — |
| 2019-03-29 | $52.80 | $52.80 | 59,340 | — | — |
| 2019-03-28 | $55.50 | $55.50 | 60,313 | — | — |
| 2019-03-27 | $56.25 | $56.25 | 87,347 | — | — |
| 2019-03-26 | $59.55 | $59.55 | 502,587 | — | — |
| 2019-03-25 | $57.30 | $57.30 | 70,933 | — | — |
| 2019-03-22 | $55.20 | $55.20 | 63,853 | — | — |
| 2019-03-21 | $55.95 | $55.95 | 113,360 | — | — |
| 2019-03-20 | $60.60 | $60.60 | 135,440 | — | — |
| 2019-03-19 | $63.45 | $63.45 | 292,113 | — | — |
| 2019-03-18 | $66.00 | $66.00 | 1,703,640 | — | — |
| 2019-03-15 | $52.65 | $52.65 | 1,438,600 | — | — |
| 2019-03-14 | $106.05 | $106.05 | 6,157,853 | — | — |
| 2019-03-13 | $22.65 | $22.65 | 3,393 | — | — |
| 2019-03-12 | $22.50 | $22.50 | 3,640 | — | — |
| 2019-03-11 | $22.65 | $22.65 | 3,927 | — | — |
| 2019-03-08 | $22.50 | $22.50 | 46,440 | — | — |
| 2019-03-07 | $21.75 | $21.75 | 10,820 | — | — |
| 2019-03-06 | $21.75 | $21.75 | 5,407 | — | — |
| 2019-03-05 | $21.45 | $21.45 | 3,907 | — | — |
| 2019-03-04 | $21.15 | $21.15 | 6,113 | — | — |
| 2019-03-01 | $21.75 | $21.75 | 3,753 | — | — |
| 2019-02-28 | $22.05 | $22.05 | 4,093 | — | — |
| 2019-02-27 | $22.50 | $22.50 | 3,300 | — | — |
| 2019-02-26 | $21.75 | $21.75 | 3,420 | — | — |
| 2019-02-25 | $22.65 | $22.65 | 5,400 | — | — |
| 2019-02-22 | $22.80 | $22.80 | 9,147 | — | — |
| 2019-02-21 | $21.60 | $21.60 | 6,473 | — | — |
| 2019-02-20 | $22.65 | $22.65 | 3,200 | — | — |
| 2019-02-19 | $22.20 | $22.20 | 6,167 | — | — |
| 2019-02-15 | $22.65 | $22.65 | 7,493 | — | — |
| 2019-02-14 | $22.95 | $22.95 | 8,527 | — | — |
| 2019-02-13 | $24.30 | $24.30 | 23,693 | — | — |
| 2019-02-12 | $22.80 | $22.80 | 12,833 | — | — |
| 2019-02-11 | $21.30 | $21.30 | 19,807 | — | — |
| 2019-02-08 | $23.40 | $23.40 | 58,987 | — | — |
| 2019-02-07 | $25.50 | $25.50 | 688,520 | — | — |
| 2019-02-06 | $22.35 | $22.35 | 4,087 | — | — |
| 2019-02-05 | $22.50 | $22.50 | 6,567 | — | — |
| 2019-02-04 | $21.15 | $21.15 | 5,613 | — | — |
| 2019-02-01 | $20.40 | $20.40 | 10,753 | — | — |
| 2019-01-31 | $19.50 | $19.50 | 2,400 | — | — |
| 2019-01-30 | $19.65 | $19.65 | 2,360 | — | — |
| 2019-01-29 | $19.50 | $19.50 | 3,087 | — | — |
| 2019-01-28 | $20.10 | $20.10 | 4,220 | — | — |
| 2019-01-25 | $20.25 | $20.25 | 2,267 | — | — |
| 2019-01-24 | $20.10 | $20.10 | 1,140 | — | — |
| 2019-01-23 | $19.80 | $19.80 | 7,400 | — | — |
| 2019-01-22 | $20.70 | $20.70 | 11,873 | — | — |
| 2019-01-18 | $20.10 | $20.10 | 12,847 | — | — |
| 2019-01-17 | $18.90 | $18.90 | 4,067 | — | — |
| 2019-01-16 | $19.05 | $19.05 | 9,360 | — | — |
| 2019-01-15 | $18.90 | $18.90 | 19,440 | — | — |
| 2019-01-14 | $19.95 | $19.95 | 14,673 | — | — |
| 2019-01-11 | $20.40 | $20.40 | 20,773 | — | — |
| 2019-01-10 | $21.45 | $21.45 | 75,520 | — | — |
| 2019-01-09 | $24.00 | $24.00 | 1,256,567 | — | — |
| 2019-01-08 | $18.45 | $18.45 | 4,487 | — | — |
| 2019-01-07 | $18.00 | $18.00 | 5,647 | — | — |
| 2019-01-04 | $17.85 | $17.85 | 6,093 | — | — |
| 2019-01-03 | $16.65 | $16.65 | 2,680 | — | — |
| 2019-01-02 | $17.40 | $17.40 | 4,393 | — | — |