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
- 2003-10-23 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 | $30.28 | $55.69 | 43,400 |
| 2019-12-30 | $29.99 | $55.16 | 108,500 |
| 2019-12-27 | $30.40 | $55.91 | 121,900 |
| 2019-12-26 | $30.26 | $55.65 | 79,100 |
| 2019-12-24 | $30.20 | $55.54 | 45,400 |
| 2019-12-23 | $30.26 | $55.65 | 65,500 |
| 2019-12-20 | $29.91 | $55.01 | 757,500 |
| 2019-12-19 | $30.08 | $55.32 | 86,700 |
| 2019-12-18 | $30.14 | $55.43 | 100,600 |
| 2019-12-17 | $30.19 | $55.52 | 134,100 |
| 2019-12-16 | $31.00 | $57.01 | 327,100 |
| 2019-12-13 | $31.05 | $57.11 | 176,100 |
| 2019-12-12 | $30.32 | $55.76 | 95,200 |
| 2019-12-11 | $29.79 | $54.79 | 94,600 |
| 2019-12-10 | $29.46 | $54.18 | 288,500 |
| 2019-12-09 | $29.50 | $54.26 | 196,600 |
| 2019-12-06 | $29.51 | $54.27 | 72,100 |
| 2019-12-05 | $29.18 | $53.67 | 74,600 |
| 2019-12-04 | $29.26 | $53.81 | 72,100 |
| 2019-12-03 | $28.90 | $53.15 | 130,700 |
| 2019-12-02 | $29.23 | $53.76 | 116,000 |
| 2019-11-29 | $29.78 | $54.77 | 29,300 |
| 2019-11-27 | $29.88 | $54.95 | 175,600 |
| 2019-11-26 | $29.98 | $55.14 | 247,400 |
| 2019-11-25 | $30.16 | $55.47 | 81,900 |
| 2019-11-22 | $29.80 | $54.81 | 146,500 |
| 2019-11-21 | $29.79 | $54.79 | 190,600 |
| 2019-11-20 | $29.82 | $54.84 | 95,700 |
| 2019-11-19 | $30.10 | $55.36 | 82,200 |
| 2019-11-18 | $29.99 | $55.16 | 74,700 |
| 2019-11-15 | $29.76 | $54.73 | 128,400 |
| 2019-11-14 | $29.71 | $54.64 | 104,600 |
| 2019-11-13 | $29.73 | $54.68 | 75,800 |
| 2019-11-12 | $29.60 | $54.44 | 45,500 |
| 2019-11-11 | $29.67 | $54.57 | 47,600 |
| 2019-11-08 | $30.00 | $55.17 | 136,800 |
| 2019-11-07 | $30.02 | $55.21 | 124,000 |
| 2019-11-06 | $30.17 | $55.49 | 278,100 |
| 2019-11-05 | $29.82 | $54.84 | 122,900 |
| 2019-11-04 | $30.36 | $55.84 | 117,500 |
| 2019-11-01 | $30.50 | $56.09 | 142,100 |
| 2019-10-31 | $30.36 | $55.84 | 97,100 |
| 2019-10-30 | $30.23 | $55.60 | 107,600 |
| 2019-10-29 | $29.72 | $54.66 | 197,200 |
| 2019-10-28 | $29.54 | $54.33 | 863,400 |
| 2019-10-25 | $29.16 | $53.63 | 470,700 |
| 2019-10-24 | $28.68 | $52.75 | 672,700 |
| 2019-10-23 | $28.23 | $51.92 | 775,500 |
| 2019-10-22 | $28.11 | $51.70 | 341,400 |
| 2019-10-21 | $28.11 | $51.70 | 266,500 |
| 2019-10-18 | $28.46 | $52.34 | 844,900 |
| 2019-10-17 | $28.32 | $52.09 | 594,100 |
| 2019-10-16 | $28.88 | $52.27 | 324,800 |
| 2019-10-15 | $28.71 | $51.97 | 311,300 |
| 2019-10-14 | $28.36 | $51.33 | 351,100 |
| 2019-10-11 | $28.12 | $50.90 | 59,700 |
| 2019-10-10 | $27.46 | $49.70 | 100,500 |
| 2019-10-09 | $27.24 | $49.31 | 59,500 |
| 2019-10-08 | $26.92 | $48.73 | 65,100 |
| 2019-10-07 | $27.29 | $49.40 | 88,800 |
| 2019-10-04 | $27.13 | $49.11 | 86,300 |
| 2019-10-03 | $27.02 | $48.91 | 44,600 |
| 2019-10-02 | $26.94 | $48.76 | 59,200 |
| 2019-10-01 | $27.85 | $50.41 | 238,200 |
| 2019-09-30 | $28.19 | $51.03 | 85,600 |
| 2019-09-27 | $28.14 | $50.94 | 327,000 |
| 2019-09-26 | $28.40 | $51.41 | 424,300 |
| 2019-09-25 | $28.02 | $50.72 | 98,000 |
| 2019-09-24 | $28.04 | $50.75 | 56,800 |
| 2019-09-23 | $28.73 | $52.00 | 82,800 |
| 2019-09-20 | $28.61 | $51.79 | 85,300 |
| 2019-09-19 | $29.25 | $52.94 | 172,300 |
| 2019-09-18 | $29.53 | $53.45 | 169,000 |
| 2019-09-17 | $29.42 | $53.25 | 350,000 |
| 2019-09-16 | $28.91 | $52.33 | 261,400 |
| 2019-09-13 | $28.61 | $51.79 | 121,100 |
| 2019-09-12 | $28.36 | $51.33 | 126,400 |
| 2019-09-11 | $28.56 | $51.70 | 251,600 |
| 2019-09-10 | $28.37 | $51.35 | 318,000 |
| 2019-09-09 | $27.94 | $50.57 | 183,600 |
| 2019-09-06 | $28.35 | $51.32 | 720,700 |
| 2019-09-05 | $28.00 | $50.68 | 315,900 |
| 2019-09-04 | $27.48 | $49.74 | 359,100 |
| 2019-09-03 | $27.14 | $49.13 | 239,200 |
| 2019-08-30 | $26.69 | $48.31 | 67,000 |
| 2019-08-29 | $26.74 | $48.40 | 86,900 |
| 2019-08-28 | $26.40 | $47.79 | 107,200 |
| 2019-08-27 | $26.89 | $48.67 | 217,100 |
| 2019-08-26 | $26.82 | $48.55 | 124,000 |
| 2019-08-23 | $26.82 | $48.55 | 891,500 |
| 2019-08-22 | $27.31 | $49.43 | 408,500 |
| 2019-08-21 | $27.63 | $50.01 | 891,900 |
| 2019-08-20 | $27.10 | $49.05 | 650,100 |
| 2019-08-19 | $27.07 | $49.00 | 722,000 |
| 2019-08-16 | $26.95 | $48.78 | 820,200 |
| 2019-08-15 | $26.80 | $48.51 | 322,000 |
| 2019-08-14 | $26.37 | $47.73 | 88,500 |
| 2019-08-13 | $26.82 | $48.55 | 79,000 |
| 2019-08-12 | $26.77 | $48.46 | 261,600 |
| 2019-08-09 | $27.16 | $49.16 | 985,800 |
| 2019-08-08 | $27.65 | $50.05 | 1,332,300 |
| 2019-08-07 | $27.27 | $49.36 | 1,377,500 |
| 2019-08-06 | $26.21 | $47.44 | 63,600 |
| 2019-08-05 | $25.99 | $47.04 | 126,300 |
| 2019-08-02 | $26.38 | $47.75 | 80,700 |
| 2019-08-01 | $26.19 | $47.41 | 179,500 |
| 2019-07-31 | $26.52 | $48.00 | 103,000 |
| 2019-07-30 | $26.26 | $47.53 | 68,300 |
| 2019-07-29 | $26.40 | $47.79 | 149,700 |
| 2019-07-26 | $26.58 | $48.11 | 111,300 |
| 2019-07-25 | $26.53 | $48.02 | 63,400 |
| 2019-07-24 | $26.68 | $48.29 | 79,500 |
| 2019-07-23 | $26.35 | $47.70 | 115,400 |
| 2019-07-22 | $26.13 | $47.30 | 55,300 |
| 2019-07-19 | $26.12 | $47.28 | 59,800 |
| 2019-07-18 | $26.00 | $47.06 | 65,900 |
| 2019-07-17 | $25.82 | $46.74 | 68,100 |
| 2019-07-16 | $25.59 | $46.32 | 79,700 |
| 2019-07-15 | $25.45 | $46.07 | 668,700 |
| 2019-07-12 | $25.38 | $45.94 | 77,100 |
| 2019-07-11 | $24.75 | $44.80 | 77,100 |
| 2019-07-10 | $24.74 | $44.78 | 157,200 |
| 2019-07-09 | $24.36 | $44.09 | 97,400 |
| 2019-07-08 | $24.46 | $44.27 | 192,800 |
| 2019-07-05 | $24.91 | $45.09 | 69,300 |
| 2019-07-03 | $25.10 | $45.43 | 43,800 |
| 2019-07-02 | $25.22 | $45.65 | 414,800 |
| 2019-07-01 | $25.07 | $45.38 | 304,900 |
| 2019-06-28 | $25.07 | $45.38 | 172,200 |
| 2019-06-27 | $24.88 | $45.03 | 103,500 |
| 2019-06-26 | $24.94 | $45.14 | 86,700 |
| 2019-06-25 | $24.92 | $45.11 | 129,900 |
| 2019-06-24 | $24.71 | $44.73 | 166,900 |
| 2019-06-21 | $24.66 | $44.64 | 235,300 |
| 2019-06-20 | $24.59 | $44.51 | 204,200 |
| 2019-06-19 | $24.87 | $45.02 | 94,200 |
| 2019-06-18 | $24.65 | $44.62 | 87,100 |
| 2019-06-17 | $24.56 | $44.46 | 75,200 |
| 2019-06-14 | $24.38 | $44.13 | 585,800 |
| 2019-06-13 | $24.50 | $44.35 | 112,700 |
| 2019-06-12 | $24.42 | $44.20 | 67,000 |
| 2019-06-11 | $24.53 | $44.40 | 110,100 |
| 2019-06-10 | $24.61 | $44.55 | 175,000 |
| 2019-06-07 | $24.25 | $43.89 | 192,100 |
| 2019-06-06 | $23.77 | $43.03 | 129,700 |
| 2019-06-05 | $23.57 | $42.66 | 107,300 |
| 2019-06-04 | $23.74 | $42.97 | 97,500 |
| 2019-06-03 | $23.41 | $42.37 | 143,400 |
| 2019-05-31 | $22.83 | $41.32 | 2,042,200 |
| 2019-05-30 | $22.39 | $40.53 | 527,100 |
| 2019-05-29 | $22.41 | $40.56 | 1,496,800 |
| 2019-05-28 | $22.67 | $41.03 | 2,296,100 |
| 2019-05-24 | $22.98 | $41.60 | 281,600 |
| 2019-05-23 | $23.00 | $41.63 | 131,400 |
| 2019-05-22 | $23.22 | $42.03 | 529,800 |
| 2019-05-21 | $23.46 | $42.46 | 654,800 |
| 2019-05-20 | $23.27 | $42.12 | 273,400 |
| 2019-05-17 | $23.69 | $42.88 | 443,400 |
| 2019-05-16 | $23.67 | $42.84 | 931,000 |
| 2019-05-15 | $23.87 | $43.21 | 441,800 |
| 2019-05-14 | $24.01 | $43.46 | 456,400 |
| 2019-05-13 | $23.83 | $43.13 | 633,000 |
| 2019-05-10 | $24.41 | $44.18 | 567,800 |
| 2019-05-09 | $24.52 | $44.38 | 332,500 |
| 2019-05-08 | $24.43 | $44.22 | 116,400 |
| 2019-05-07 | $24.51 | $44.36 | 262,900 |
| 2019-05-06 | $25.05 | $45.34 | 441,000 |
| 2019-05-03 | $25.30 | $45.79 | 128,200 |
| 2019-05-02 | $25.11 | $45.45 | 134,900 |
| 2019-05-01 | $25.48 | $46.12 | 334,400 |
| 2019-04-30 | $25.67 | $46.46 | 447,700 |
| 2019-04-29 | $25.69 | $46.50 | 217,200 |
| 2019-04-26 | $25.75 | $46.61 | 273,200 |
| 2019-04-25 | $25.58 | $46.30 | 255,300 |
| 2019-04-24 | $25.74 | $46.59 | 75,300 |
| 2019-04-23 | $25.76 | $46.63 | 113,600 |
| 2019-04-22 | $25.78 | $46.66 | 101,200 |
| 2019-04-18 | $26.51 | $47.98 | 141,700 |
| 2019-04-17 | $27.01 | $48.89 | 294,500 |
| 2019-04-16 | $26.83 | $48.56 | 344,700 |
| 2019-04-15 | $26.67 | $48.27 | 163,900 |
| 2019-04-12 | $26.81 | $48.53 | 104,200 |
| 2019-04-11 | $26.70 | $48.33 | 158,100 |
| 2019-04-10 | $26.51 | $47.98 | 114,100 |
| 2019-04-09 | $26.49 | $47.95 | 125,500 |
| 2019-04-08 | $26.81 | $48.53 | 131,100 |
| 2019-04-05 | $26.58 | $48.11 | 365,300 |
| 2019-04-04 | $26.51 | $47.98 | 693,800 |
| 2019-04-03 | $26.31 | $47.62 | 597,200 |
| 2019-04-02 | $25.94 | $46.95 | 128,100 |
| 2019-04-01 | $25.90 | $46.88 | 113,700 |
| 2019-03-29 | $25.56 | $46.27 | 113,900 |
| 2019-03-28 | $25.05 | $45.34 | 134,100 |
| 2019-03-27 | $25.10 | $45.43 | 518,600 |
| 2019-03-26 | $24.45 | $44.26 | 355,100 |
| 2019-03-25 | $24.60 | $44.53 | 171,900 |
| 2019-03-22 | $25.17 | $45.56 | 124,000 |
| 2019-03-21 | $25.83 | $46.75 | 405,500 |
| 2019-03-20 | $26.07 | $47.19 | 219,900 |
| 2019-03-19 | $26.03 | $47.12 | 65,100 |
| 2019-03-18 | $26.12 | $47.28 | 489,100 |
| 2019-03-15 | $25.52 | $46.19 | 150,700 |
| 2019-03-14 | $25.16 | $45.54 | 118,700 |
| 2019-03-13 | $24.77 | $44.84 | 123,000 |
| 2019-03-12 | $24.78 | $44.85 | 186,000 |
| 2019-03-11 | $24.78 | $44.85 | 98,000 |
| 2019-03-08 | $24.59 | $44.51 | 178,700 |
| 2019-03-07 | $24.85 | $44.98 | 124,300 |
| 2019-03-06 | $25.09 | $45.41 | 149,500 |
| 2019-03-05 | $25.32 | $45.83 | 80,500 |
| 2019-03-04 | $25.15 | $45.52 | 303,500 |
| 2019-03-01 | $25.00 | $45.25 | 192,100 |
| 2019-02-28 | $24.97 | $45.20 | 289,300 |
| 2019-02-27 | $25.36 | $45.90 | 120,300 |
| 2019-02-26 | $25.43 | $46.03 | 145,900 |
| 2019-02-25 | $25.24 | $45.69 | 196,900 |
| 2019-02-22 | $24.89 | $45.05 | 345,000 |
| 2019-02-21 | $24.66 | $44.64 | 178,100 |
| 2019-02-20 | $26.80 | $48.51 | 105,800 |
| 2019-02-19 | $27.10 | $49.05 | 110,700 |
| 2019-02-15 | $27.56 | $49.89 | 116,600 |
| 2019-02-14 | $27.33 | $49.47 | 458,600 |
| 2019-02-13 | $26.99 | $48.85 | 155,700 |
| 2019-02-12 | $27.10 | $49.05 | 96,500 |
| 2019-02-11 | $27.14 | $49.13 | 97,600 |
| 2019-02-08 | $27.45 | $49.69 | 199,300 |
| 2019-02-07 | $27.44 | $49.67 | 82,800 |
| 2019-02-06 | $27.51 | $49.79 | 185,800 |
| 2019-02-05 | $27.45 | $49.69 | 186,600 |
| 2019-02-04 | $27.32 | $49.45 | 150,300 |
| 2019-02-01 | $27.46 | $49.70 | 179,400 |
| 2019-01-31 | $27.38 | $49.56 | 164,600 |
| 2019-01-30 | $27.41 | $49.61 | 231,900 |
| 2019-01-29 | $27.35 | $49.51 | 356,600 |
| 2019-01-28 | $27.13 | $49.11 | 409,300 |
| 2019-01-25 | $27.45 | $49.69 | 281,400 |
| 2019-01-24 | $27.34 | $49.49 | 208,200 |
| 2019-01-23 | $26.96 | $48.80 | 627,600 |
| 2019-01-22 | $27.01 | $48.89 | 635,800 |
| 2019-01-18 | $26.77 | $48.46 | 364,700 |
| 2019-01-17 | $26.26 | $47.53 | 466,800 |
| 2019-01-16 | $26.39 | $47.77 | 168,600 |
| 2019-01-15 | $26.46 | $47.89 | 416,100 |
| 2019-01-14 | $26.21 | $47.44 | 771,200 |
| 2019-01-11 | $25.84 | $46.77 | 1,655,200 |
| 2019-01-10 | $25.47 | $46.10 | 245,500 |
| 2019-01-09 | $25.10 | $45.43 | 577,000 |
| 2019-01-08 | $24.57 | $44.47 | 463,700 |
| 2019-01-07 | $24.15 | $43.71 | 537,900 |
| 2019-01-04 | $24.32 | $44.02 | 291,400 |
| 2019-01-03 | $23.74 | $42.97 | 1,605,800 |
| 2019-01-02 | $23.65 | $42.81 | 491,800 |