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
- 1999-06-16 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 | $23.58 | $23.58 | 0 |
| 2019-12-30 | $23.58 | $23.58 | 960 |
| 2019-12-27 | $23.37 | $23.37 | 2,760 |
| 2019-12-26 | $23.50 | $23.50 | 113,880 |
| 2019-12-24 | $23.54 | $23.54 | 360 |
| 2019-12-23 | $23.67 | $23.67 | 7,440 |
| 2019-12-20 | $23.79 | $23.79 | 1,320 |
| 2019-12-19 | $23.34 | $23.34 | 1,200 |
| 2019-12-18 | $24.08 | $24.08 | 82,800 |
| 2019-12-17 | $23.87 | $23.87 | 480 |
| 2019-12-16 | $24.00 | $24.00 | 480 |
| 2019-12-13 | $24.58 | $24.58 | 0 |
| 2019-12-12 | $24.58 | $24.58 | 1,800 |
| 2019-12-11 | $24.31 | $24.31 | 840 |
| 2019-12-10 | $24.29 | $24.29 | 1,200 |
| 2019-12-09 | $24.26 | $24.26 | 1,200 |
| 2019-12-06 | $23.76 | $23.76 | 0 |
| 2019-12-05 | $23.76 | $23.76 | 0 |
| 2019-12-04 | $23.76 | $23.76 | 0 |
| 2019-12-03 | $23.76 | $23.76 | 480 |
| 2019-12-02 | $24.79 | $24.79 | 1,080 |
| 2019-11-29 | $22.92 | $22.92 | 0 |
| 2019-11-27 | $22.92 | $22.92 | 0 |
| 2019-11-26 | $22.92 | $22.92 | 600 |
| 2019-11-25 | $24.13 | $24.13 | 240 |
| 2019-11-22 | $24.01 | $24.01 | 1,440 |
| 2019-11-21 | $25.05 | $25.05 | 120 |
| 2019-11-20 | $25.05 | $25.05 | 360 |
| 2019-11-19 | $25.43 | $25.43 | 2,760 |
| 2019-11-18 | $25.71 | $25.71 | 120 |
| 2019-11-15 | $25.71 | $25.71 | 240 |
| 2019-11-14 | $26.18 | $26.18 | 120 |
| 2019-11-13 | $26.18 | $26.18 | 120 |
| 2019-11-12 | $26.18 | $26.18 | 120 |
| 2019-11-11 | $26.18 | $26.18 | 0 |
| 2019-11-08 | $26.18 | $26.18 | 120 |
| 2019-11-07 | $26.18 | $26.18 | 120 |
| 2019-11-06 | $26.18 | $26.18 | 240 |
| 2019-11-05 | $25.84 | $25.84 | 39,360 |
| 2019-11-04 | $24.17 | $24.17 | 120 |
| 2019-11-01 | $24.17 | $24.17 | 240 |
| 2019-10-31 | $24.17 | $24.17 | 22,560 |
| 2019-10-30 | $24.38 | $24.38 | 120 |
| 2019-10-29 | $24.38 | $24.38 | 26,040 |
| 2019-10-28 | $24.43 | $24.43 | 1,680 |
| 2019-10-25 | $25.21 | $25.21 | 11,280 |
| 2019-10-24 | $24.46 | $24.46 | 120 |
| 2019-10-23 | $24.46 | $24.46 | 34,680 |
| 2019-10-22 | $24.17 | $24.17 | 23,280 |
| 2019-10-21 | $24.17 | $24.17 | 2,400 |
| 2019-10-18 | $25.59 | $25.59 | 120 |
| 2019-10-17 | $25.59 | $25.59 | 240 |
| 2019-10-16 | $25.43 | $25.43 | 240 |
| 2019-10-15 | $24.58 | $24.58 | 120 |
| 2019-10-14 | $24.58 | $24.58 | 120 |
| 2019-10-11 | $24.58 | $24.58 | 51,600 |
| 2019-10-10 | $24.17 | $24.17 | 9,600 |
| 2019-10-09 | $23.78 | $23.78 | 360 |
| 2019-10-08 | $23.38 | $23.38 | 120 |
| 2019-10-07 | $23.38 | $23.38 | 120 |
| 2019-10-04 | $23.38 | $23.38 | 120 |
| 2019-10-03 | $23.38 | $23.38 | 240 |
| 2019-10-02 | $23.42 | $23.42 | 13,800 |
| 2019-10-01 | $24.42 | $24.42 | 120 |
| 2019-09-30 | $24.42 | $24.42 | 240 |
| 2019-09-27 | $24.05 | $24.05 | 600 |
| 2019-09-26 | $24.29 | $24.29 | 360 |
| 2019-09-25 | $25.03 | $25.03 | 120 |
| 2019-09-24 | $25.03 | $25.03 | 240 |
| 2019-09-23 | $25.15 | $25.15 | 3,600 |
| 2019-09-20 | $26.50 | $26.50 | 720 |
| 2019-09-19 | $26.58 | $26.58 | 120 |
| 2019-09-18 | $26.58 | $26.58 | 720 |
| 2019-09-17 | $26.27 | $26.27 | 120 |
| 2019-09-16 | $26.27 | $26.27 | 2,520 |
| 2019-09-13 | $25.83 | $25.83 | 480 |
| 2019-09-12 | $24.79 | $24.79 | 240 |
| 2019-09-11 | $24.06 | $24.06 | 840 |
| 2019-09-10 | $23.08 | $23.08 | 0 |
| 2019-09-09 | $23.08 | $23.08 | 0 |
| 2019-09-06 | $23.08 | $23.08 | 240 |
| 2019-09-05 | $23.13 | $23.13 | 1,200 |
| 2019-09-04 | $23.02 | $23.02 | 480 |
| 2019-09-03 | $23.08 | $23.08 | 33,960 |
| 2019-08-30 | $23.36 | $23.36 | 0 |
| 2019-08-29 | $23.36 | $23.36 | 600 |
| 2019-08-28 | $22.70 | $22.70 | 240 |
| 2019-08-27 | $22.25 | $22.25 | 840 |
| 2019-08-26 | $22.92 | $22.92 | 480 |
| 2019-08-23 | $23.09 | $23.09 | 240 |
| 2019-08-22 | $22.85 | $22.85 | 360 |
| 2019-08-21 | $22.81 | $22.81 | 240 |
| 2019-08-20 | $22.45 | $22.45 | 120 |
| 2019-08-19 | $22.46 | $22.46 | 0 |
| 2019-08-16 | $22.46 | $22.46 | 120 |
| 2019-08-15 | $21.53 | $21.53 | 120 |
| 2019-08-14 | $21.53 | $21.53 | 240 |
| 2019-08-13 | $21.80 | $21.80 | 120 |
| 2019-08-12 | $21.80 | $21.80 | 3,480 |
| 2019-08-09 | $23.27 | $23.27 | 240 |
| 2019-08-08 | $23.26 | $23.26 | 840 |
| 2019-08-07 | $22.39 | $22.39 | 120 |
| 2019-08-06 | $22.39 | $22.39 | 1,440 |
| 2019-08-05 | $25.02 | $25.02 | 1,440 |
| 2019-08-02 | $31.07 | $31.07 | 120 |
| 2019-08-01 | $31.07 | $31.07 | 0 |
| 2019-07-31 | $31.07 | $31.07 | 1,920 |
| 2019-07-30 | $31.14 | $31.14 | 2,400 |
| 2019-07-29 | $31.95 | $31.95 | 120 |
| 2019-07-26 | $31.95 | $31.95 | 120 |
| 2019-07-25 | $31.95 | $31.95 | 120 |
| 2019-07-24 | $31.95 | $31.95 | 4,200 |
| 2019-07-23 | $31.66 | $31.66 | 360 |
| 2019-07-22 | $31.67 | $31.67 | 120 |
| 2019-07-19 | $31.67 | $31.67 | 40,440 |
| 2019-07-18 | $31.92 | $31.92 | 120 |
| 2019-07-17 | $31.92 | $31.92 | 12,240 |
| 2019-07-16 | $32.17 | $32.17 | 21,480 |
| 2019-07-15 | $32.50 | $32.50 | 120 |
| 2019-07-12 | $32.50 | $32.50 | 1,200 |
| 2019-07-11 | $32.03 | $32.03 | 120 |
| 2019-07-10 | $32.03 | $32.03 | 600 |
| 2019-07-09 | $33.76 | $33.76 | 120 |
| 2019-07-08 | $33.76 | $33.76 | 120 |
| 2019-07-05 | $33.76 | $33.76 | 1,920 |
| 2019-07-03 | $34.33 | $34.33 | 0 |
| 2019-07-02 | $34.33 | $34.33 | 2,040 |
| 2019-07-01 | $35.08 | $35.08 | 4,320 |
| 2019-06-28 | $33.46 | $33.46 | 1,200 |
| 2019-06-27 | $34.01 | $34.01 | 480 |
| 2019-06-26 | $33.89 | $33.89 | 600 |
| 2019-06-25 | $33.04 | $33.04 | 360 |
| 2019-06-24 | $33.04 | $33.04 | 240 |
| 2019-06-21 | $31.95 | $31.95 | 720 |
| 2019-06-20 | $32.00 | $32.00 | 240 |
| 2019-06-19 | $32.01 | $32.01 | 8,400 |
| 2019-06-18 | $32.88 | $32.88 | 480 |
| 2019-06-17 | $32.96 | $32.96 | 120 |
| 2019-06-14 | $32.96 | $32.96 | 240 |
| 2019-06-13 | $36.67 | $36.67 | 480 |
| 2019-06-12 | $35.83 | $35.83 | 2,640 |
| 2019-06-11 | $35.31 | $35.31 | 720 |
| 2019-06-10 | $35.38 | $35.38 | 480 |
| 2019-06-07 | $36.42 | $36.42 | 240 |
| 2019-06-06 | $36.42 | $36.42 | 960 |
| 2019-06-05 | $35.78 | $35.78 | 1,080 |
| 2019-06-04 | $34.17 | $34.17 | 120 |
| 2019-06-03 | $34.17 | $34.17 | 480 |
| 2019-05-31 | $33.80 | $33.80 | 120 |
| 2019-05-30 | $33.80 | $33.80 | 120 |
| 2019-05-29 | $33.80 | $33.80 | 1,080 |
| 2019-05-28 | $34.32 | $34.32 | 360 |
| 2019-05-24 | $34.25 | $34.25 | 1,800 |
| 2019-05-23 | $34.17 | $34.17 | 480 |
| 2019-05-22 | $35.17 | $35.17 | 3,360 |
| 2019-05-21 | $35.58 | $35.58 | 840 |
| 2019-05-20 | $33.92 | $33.92 | 120 |
| 2019-05-17 | $33.92 | $33.92 | 240 |
| 2019-05-16 | $35.00 | $35.00 | 1,920 |
| 2019-05-15 | $34.38 | $34.38 | 1,920 |
| 2019-05-14 | $33.17 | $33.17 | 3,840 |
| 2019-05-13 | $32.92 | $32.92 | 2,280 |
| 2019-05-10 | $32.76 | $32.76 | 840 |
| 2019-05-09 | $32.95 | $32.95 | 11,640 |
| 2019-05-08 | $31.85 | $31.85 | 16,080 |
| 2019-05-07 | $27.75 | $27.75 | 2,640 |
| 2019-05-06 | $27.38 | $27.38 | 120 |
| 2019-05-03 | $27.38 | $27.38 | 120 |
| 2019-05-02 | $27.38 | $27.38 | 120 |
| 2019-05-01 | $27.91 | $27.91 | 360 |
| 2019-04-30 | $27.75 | $27.75 | 2,160 |
| 2019-04-29 | $27.92 | $27.92 | 600 |
| 2019-04-26 | $27.50 | $27.50 | 1,440 |
| 2019-04-25 | $26.83 | $26.83 | 1,080 |
| 2019-04-24 | $27.54 | $27.54 | 240 |
| 2019-04-23 | $27.30 | $27.30 | 480 |
| 2019-04-22 | $26.38 | $26.37 | 120 |
| 2019-04-18 | $26.38 | $26.37 | 1,080 |
| 2019-04-17 | $26.42 | $26.42 | 5,880 |
| 2019-04-16 | $27.17 | $27.17 | 360 |
| 2019-04-15 | $27.30 | $27.30 | 120 |
| 2019-04-12 | $27.30 | $27.30 | 120 |
| 2019-04-11 | $27.30 | $27.30 | 8,760 |
| 2019-04-10 | $27.29 | $27.29 | 1,200 |
| 2019-04-09 | $27.46 | $27.46 | 4,200 |
| 2019-04-08 | $27.22 | $27.22 | 1,200 |
| 2019-04-05 | $27.67 | $27.67 | 360 |
| 2019-04-04 | $27.67 | $27.67 | 120 |
| 2019-04-03 | $27.67 | $27.67 | 120 |
| 2019-04-02 | $27.67 | $27.67 | 120 |
| 2019-04-01 | $27.67 | $27.67 | 6,480 |
| 2019-03-29 | $27.06 | $27.06 | 1,200 |
| 2019-03-28 | $26.25 | $26.25 | 1,080 |
| 2019-03-27 | $25.65 | $25.65 | 120 |
| 2019-03-26 | $25.65 | $25.65 | 360 |
| 2019-03-25 | $24.92 | $24.92 | 840 |
| 2019-03-22 | $26.17 | $26.17 | 360 |
| 2019-03-21 | $24.96 | $24.96 | 360 |
| 2019-03-20 | $26.56 | $26.56 | 120 |
| 2019-03-19 | $26.56 | $26.56 | 2,280 |
| 2019-03-18 | $26.79 | $26.79 | 240 |
| 2019-03-15 | $25.83 | $25.83 | 720 |
| 2019-03-14 | $26.33 | $26.33 | 1,080 |
| 2019-03-13 | $26.09 | $26.09 | 240 |
| 2019-03-12 | $26.09 | $26.09 | 360 |
| 2019-03-11 | $25.76 | $25.76 | 600 |
| 2019-03-08 | $26.83 | $26.83 | 120 |
| 2019-03-07 | $26.83 | $26.83 | 240 |
| 2019-03-06 | $27.86 | $27.86 | 120 |
| 2019-03-05 | $27.86 | $27.86 | 120 |
| 2019-03-04 | $28.14 | $28.14 | 1,200 |
| 2019-03-01 | $29.59 | $29.59 | 2,280 |
| 2019-02-28 | $29.67 | $29.67 | 240 |
| 2019-02-27 | $29.83 | $29.83 | 1,080 |
| 2019-02-26 | $29.96 | $29.96 | 2,880 |
| 2019-02-25 | $30.13 | $30.12 | 5,400 |
| 2019-02-22 | $29.10 | $29.10 | 2,880 |
| 2019-02-21 | $29.30 | $29.30 | 1,920 |
| 2019-02-20 | $28.92 | $28.92 | 840 |
| 2019-02-19 | $28.44 | $28.44 | 1,320 |
| 2019-02-15 | $28.38 | $28.38 | 120 |
| 2019-02-14 | $28.38 | $28.38 | 120 |
| 2019-02-13 | $28.38 | $28.38 | 240 |
| 2019-02-12 | $26.46 | $26.46 | 120 |
| 2019-02-11 | $26.46 | $26.46 | 240 |
| 2019-02-08 | $26.46 | $26.46 | 840 |
| 2019-02-07 | $27.00 | $27.00 | 360 |
| 2019-02-06 | $26.54 | $26.54 | 120 |
| 2019-02-05 | $26.54 | $26.54 | 26,520 |
| 2019-02-04 | $25.44 | $25.44 | 840 |
| 2019-02-01 | $25.17 | $25.17 | 360 |
| 2019-01-31 | $25.63 | $25.63 | 1,680 |
| 2019-01-30 | $25.76 | $25.76 | 1,080 |
| 2019-01-29 | $25.87 | $25.87 | 1,080 |
| 2019-01-28 | $24.79 | $24.79 | 240 |
| 2019-01-25 | $24.79 | $24.79 | 120 |
| 2019-01-24 | $24.79 | $24.79 | 120 |
| 2019-01-23 | $24.79 | $24.79 | 2,280 |
| 2019-01-22 | $25.72 | $25.72 | 240 |
| 2019-01-18 | $25.72 | $25.72 | 3,600 |
| 2019-01-17 | $25.26 | $25.26 | 2,400 |
| 2019-01-16 | $25.53 | $25.53 | 960 |
| 2019-01-15 | $25.53 | $25.53 | 720 |
| 2019-01-14 | $25.38 | $25.38 | 240 |
| 2019-01-11 | $25.38 | $25.38 | 120 |
| 2019-01-10 | $25.38 | $25.38 | 600 |
| 2019-01-09 | $25.83 | $25.83 | 480 |
| 2019-01-08 | $24.98 | $24.98 | 2,400 |
| 2019-01-07 | $24.83 | $24.83 | 2,040 |
| 2019-01-04 | $24.36 | $24.36 | 2,280 |
| 2019-01-03 | $23.92 | $23.92 | 600 |
| 2019-01-02 | $25.63 | $25.63 | 1,320 |