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
- 2009-07-30 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 | $26.52 | $39.63 | 0 |
| 2019-12-30 | $26.52 | $39.63 | 400 |
| 2019-12-27 | $26.76 | $39.99 | 0 |
| 2019-12-26 | $26.76 | $39.99 | 500 |
| 2019-12-24 | $26.95 | $40.27 | 400 |
| 2019-12-23 | $26.95 | $40.27 | 165,000 |
| 2019-12-20 | $27.00 | $40.35 | 6,100 |
| 2019-12-19 | $27.32 | $40.82 | 98,000 |
| 2019-12-18 | $26.98 | $40.32 | 0 |
| 2019-12-17 | $26.98 | $40.32 | 400 |
| 2019-12-16 | $27.43 | $40.99 | 84,600 |
| 2019-12-13 | $26.68 | $39.87 | 0 |
| 2019-12-12 | $26.68 | $39.87 | 25,000 |
| 2019-12-11 | $26.68 | $39.87 | 123,600 |
| 2019-12-10 | $25.50 | $38.11 | 0 |
| 2019-12-09 | $25.50 | $38.11 | 0 |
| 2019-12-06 | $25.50 | $38.11 | 0 |
| 2019-12-05 | $25.50 | $38.11 | 86,800 |
| 2019-12-04 | $25.86 | $38.64 | 0 |
| 2019-12-03 | $25.86 | $38.64 | 0 |
| 2019-12-02 | $25.86 | $38.64 | 105,000 |
| 2019-11-29 | $25.75 | $38.48 | 180,000 |
| 2019-11-27 | $26.00 | $38.85 | 0 |
| 2019-11-26 | $26.00 | $38.85 | 100 |
| 2019-11-25 | $25.12 | $37.54 | 1,300 |
| 2019-11-22 | $25.50 | $38.11 | 2,400 |
| 2019-11-21 | $25.47 | $38.06 | 0 |
| 2019-11-20 | $25.47 | $38.06 | 0 |
| 2019-11-19 | $25.47 | $38.06 | 227,700 |
| 2019-11-18 | $25.01 | $37.37 | 0 |
| 2019-11-15 | $25.01 | $37.37 | 237,700 |
| 2019-11-14 | $25.02 | $37.39 | 613,400 |
| 2019-11-13 | $24.82 | $37.09 | 100,000 |
| 2019-11-12 | $25.13 | $37.55 | 640,000 |
| 2019-11-11 | $26.17 | $39.11 | 1,145,400 |
| 2019-11-08 | $25.34 | $37.87 | 14,900 |
| 2019-11-07 | $26.02 | $38.88 | 10,000 |
| 2019-11-06 | $26.02 | $38.88 | 0 |
| 2019-11-05 | $26.02 | $38.88 | 300 |
| 2019-11-04 | $24.52 | $36.64 | 0 |
| 2019-11-01 | $24.52 | $36.64 | 904,400 |
| 2019-10-31 | $24.52 | $36.64 | 60,000 |
| 2019-10-30 | $24.63 | $36.81 | 400,000 |
| 2019-10-29 | $25.00 | $37.36 | 0 |
| 2019-10-28 | $25.00 | $37.36 | 300 |
| 2019-10-25 | $23.67 | $35.37 | 0 |
| 2019-10-24 | $23.67 | $35.37 | 48,800 |
| 2019-10-23 | $23.67 | $35.37 | 0 |
| 2019-10-22 | $23.67 | $35.37 | 0 |
| 2019-10-21 | $23.67 | $35.37 | 100 |
| 2019-10-18 | $23.95 | $35.79 | 200 |
| 2019-10-17 | $23.94 | $35.77 | 400,000 |
| 2019-10-16 | $24.99 | $37.34 | 100 |
| 2019-10-15 | $24.99 | $37.34 | 850,000 |
| 2019-10-14 | $24.99 | $37.34 | 300 |
| 2019-10-11 | $24.80 | $37.06 | 25,000 |
| 2019-10-10 | $24.00 | $35.86 | 2,500 |
| 2019-10-09 | $23.40 | $34.97 | 0 |
| 2019-10-08 | $23.40 | $34.97 | 86,000 |
| 2019-10-07 | $23.40 | $34.97 | 100 |
| 2019-10-04 | $23.40 | $34.97 | 0 |
| 2019-10-03 | $23.40 | $34.97 | 55,500 |
| 2019-10-02 | $25.00 | $37.36 | 100 |
| 2019-10-01 | $25.00 | $37.36 | 0 |
| 2019-09-30 | $25.00 | $37.36 | 100,200 |
| 2019-09-27 | $24.80 | $37.06 | 200,100 |
| 2019-09-26 | $24.76 | $37.00 | 460,000 |
| 2019-09-25 | $24.48 | $36.58 | 217,800 |
| 2019-09-24 | $24.60 | $36.76 | 381,600 |
| 2019-09-23 | $25.64 | $38.31 | 0 |
| 2019-09-20 | $25.64 | $38.31 | 120,000 |
| 2019-09-19 | $25.68 | $38.37 | 56,900 |
| 2019-09-18 | $25.73 | $38.45 | 510,000 |
| 2019-09-17 | $25.64 | $38.31 | 0 |
| 2019-09-16 | $25.64 | $38.31 | 280,900 |
| 2019-09-13 | $26.01 | $38.87 | 316,800 |
| 2019-09-12 | $25.46 | $38.05 | 6,500 |
| 2019-09-11 | $24.90 | $37.21 | 0 |
| 2019-09-10 | $24.90 | $37.21 | 5,100 |
| 2019-09-09 | $25.29 | $37.79 | 80,300 |
| 2019-09-06 | $23.91 | $35.73 | 0 |
| 2019-09-05 | $23.91 | $35.73 | 0 |
| 2019-09-04 | $23.91 | $34.06 | 0 |
| 2019-09-03 | $23.91 | $34.06 | 800 |
| 2019-08-30 | $23.66 | $33.70 | 200 |
| 2019-08-29 | $23.83 | $33.95 | 200 |
| 2019-08-28 | $23.72 | $33.79 | 20,200 |
| 2019-08-27 | $23.59 | $33.60 | 0 |
| 2019-08-26 | $23.59 | $33.60 | 90,000 |
| 2019-08-23 | $23.91 | $34.06 | 0 |
| 2019-08-22 | $23.91 | $34.06 | 0 |
| 2019-08-21 | $23.91 | $34.06 | 70,000 |
| 2019-08-20 | $24.19 | $34.46 | 145,900 |
| 2019-08-19 | $24.65 | $35.11 | 48,000 |
| 2019-08-16 | $24.31 | $34.63 | 0 |
| 2019-08-15 | $24.31 | $34.63 | 127,000 |
| 2019-08-14 | $24.69 | $35.17 | 123,000 |
| 2019-08-13 | $24.83 | $35.37 | 467,000 |
| 2019-08-12 | $24.83 | $35.37 | 30,000 |
| 2019-08-09 | $25.00 | $35.61 | 116,500 |
| 2019-08-08 | $25.00 | $35.61 | 32,100 |
| 2019-08-07 | $25.00 | $35.61 | 253,500 |
| 2019-08-06 | $25.00 | $35.61 | 322,000 |
| 2019-08-05 | $26.91 | $38.33 | 649,800 |
| 2019-08-02 | $26.91 | $38.33 | 646,800 |
| 2019-08-01 | $26.91 | $38.33 | 294,900 |
| 2019-07-31 | $27.64 | $39.37 | 1,439,200 |
| 2019-07-30 | $28.07 | $39.99 | 574,700 |
| 2019-07-29 | $28.07 | $39.99 | 710,000 |
| 2019-07-26 | $28.10 | $40.03 | 170,000 |
| 2019-07-25 | $28.10 | $40.03 | 400,600 |
| 2019-07-24 | $28.14 | $40.09 | 106,900 |
| 2019-07-23 | $29.31 | $41.75 | 0 |
| 2019-07-22 | $29.31 | $41.75 | 154,000 |
| 2019-07-19 | $29.31 | $41.75 | 128,600 |
| 2019-07-18 | $28.97 | $41.27 | 22,300 |
| 2019-07-17 | $28.67 | $40.84 | 50,400 |
| 2019-07-16 | $28.35 | $40.38 | 0 |
| 2019-07-15 | $28.35 | $40.38 | 200 |
| 2019-07-12 | $28.17 | $40.13 | 300 |
| 2019-07-11 | $28.57 | $40.70 | 90,800 |
| 2019-07-10 | $28.74 | $40.94 | 230,100 |
| 2019-07-09 | $28.39 | $40.44 | 487,800 |
| 2019-07-08 | $28.71 | $40.90 | 280,000 |
| 2019-07-05 | $28.15 | $40.10 | 75,000 |
| 2019-07-03 | $29.37 | $41.84 | 324,300 |
| 2019-07-02 | $29.45 | $41.95 | 10,000 |
| 2019-07-01 | $29.14 | $41.51 | 0 |
| 2019-06-28 | $29.14 | $41.51 | 146,900 |
| 2019-06-27 | $28.82 | $41.05 | 145,500 |
| 2019-06-26 | $28.82 | $41.05 | 136,800 |
| 2019-06-25 | $28.76 | $40.97 | 181,200 |
| 2019-06-24 | $28.60 | $40.74 | 600 |
| 2019-06-21 | $28.37 | $40.41 | 55,200 |
| 2019-06-20 | $28.45 | $40.53 | 315,200 |
| 2019-06-19 | $27.98 | $39.86 | 77,100 |
| 2019-06-18 | $27.31 | $38.90 | 500 |
| 2019-06-17 | $27.44 | $39.09 | 199,900 |
| 2019-06-14 | $27.48 | $39.15 | 47,100 |
| 2019-06-13 | $27.71 | $39.47 | 231,000 |
| 2019-06-12 | $27.42 | $39.06 | 325,000 |
| 2019-06-11 | $27.43 | $39.07 | 335,900 |
| 2019-06-10 | $26.56 | $37.84 | 87,000 |
| 2019-06-07 | $26.56 | $37.84 | 870,800 |
| 2019-06-06 | $25.79 | $36.74 | 841,100 |
| 2019-06-05 | $26.22 | $37.35 | 380,000 |
| 2019-06-04 | $26.52 | $37.78 | 470,000 |
| 2019-06-03 | $26.14 | $37.24 | 194,700 |
| 2019-05-31 | $25.61 | $36.48 | 11,400 |
| 2019-05-30 | $25.83 | $36.80 | 60,400 |
| 2019-05-29 | $26.16 | $37.27 | 80,000 |
| 2019-05-28 | $25.06 | $35.70 | 0 |
| 2019-05-24 | $25.06 | $35.70 | 140,000 |
| 2019-05-23 | $25.06 | $35.70 | 75,800 |
| 2019-05-22 | $25.95 | $36.97 | 321,600 |
| 2019-05-21 | $27.62 | $39.35 | 1,947,200 |
| 2019-05-20 | $26.12 | $37.21 | 1,742,400 |
| 2019-05-17 | $25.99 | $37.02 | 15,000 |
| 2019-05-16 | $25.99 | $37.02 | 1,800 |
| 2019-05-15 | $25.74 | $36.67 | 100 |
| 2019-05-14 | $25.74 | $36.67 | 50,000 |
| 2019-05-13 | $25.74 | $36.67 | 0 |
| 2019-05-10 | $25.74 | $36.67 | 79,000 |
| 2019-05-09 | $25.95 | $36.97 | 100 |
| 2019-05-08 | $25.95 | $36.97 | 196,200 |
| 2019-05-07 | $25.95 | $36.97 | 104,400 |
| 2019-05-06 | $25.95 | $36.97 | 176,300 |
| 2019-05-03 | $25.92 | $36.92 | 0 |
| 2019-05-02 | $25.92 | $36.92 | 206,100 |
| 2019-05-01 | $25.92 | $36.92 | 321,200 |
| 2019-04-30 | $26.69 | $38.02 | 500 |
| 2019-04-29 | $26.17 | $37.28 | 0 |
| 2019-04-26 | $26.17 | $37.28 | 100 |
| 2019-04-25 | $26.17 | $37.28 | 150,100 |
| 2019-04-24 | $26.17 | $37.28 | 400 |
| 2019-04-23 | $27.00 | $38.46 | 139,000 |
| 2019-04-22 | $27.00 | $38.46 | 100 |
| 2019-04-18 | $26.91 | $38.33 | 300 |
| 2019-04-17 | $26.92 | $38.35 | 1,000 |
| 2019-04-16 | $27.70 | $39.46 | 108,000 |
| 2019-04-15 | $28.67 | $40.84 | 400 |
| 2019-04-12 | $28.56 | $40.68 | 0 |
| 2019-04-11 | $28.56 | $40.68 | 100 |
| 2019-04-10 | $28.56 | $40.68 | 200 |
| 2019-04-09 | $28.07 | $39.99 | 2,100 |
| 2019-04-08 | $27.89 | $39.73 | 72,400 |
| 2019-04-05 | $27.75 | $39.53 | 2,000 |
| 2019-04-04 | $28.57 | $40.70 | 690,000 |
| 2019-04-03 | $28.57 | $40.70 | 57,800 |
| 2019-04-02 | $28.03 | $39.93 | 513,600 |
| 2019-04-01 | $28.00 | $39.89 | 1,173,000 |
| 2019-03-29 | $27.01 | $38.48 | 50,100 |
| 2019-03-28 | $27.01 | $38.48 | 307,300 |
| 2019-03-27 | $26.84 | $38.23 | 1,522,400 |
| 2019-03-26 | $26.71 | $38.05 | 1,886,700 |
| 2019-03-25 | $26.04 | $37.09 | 0 |
| 2019-03-22 | $26.04 | $37.09 | 0 |
| 2019-03-21 | $26.04 | $37.09 | 201,100 |
| 2019-03-20 | $26.42 | $37.64 | 975,100 |
| 2019-03-19 | $26.41 | $37.62 | 30,500 |
| 2019-03-18 | $26.49 | $37.74 | 308,800 |
| 2019-03-15 | $25.99 | $37.02 | 372,000 |
| 2019-03-14 | $26.09 | $37.17 | 1,706,000 |
| 2019-03-13 | $25.18 | $35.87 | 40,000 |
| 2019-03-12 | $25.18 | $35.87 | 158,200 |
| 2019-03-11 | $25.64 | $36.52 | 0 |
| 2019-03-08 | $25.64 | $36.52 | 196,000 |
| 2019-03-07 | $27.02 | $38.49 | 100,000 |
| 2019-03-06 | $27.02 | $37.37 | 500 |
| 2019-03-05 | $26.30 | $36.37 | 700 |
| 2019-03-04 | $26.33 | $36.42 | 200 |
| 2019-03-01 | $26.33 | $36.42 | 845,000 |
| 2019-02-28 | $26.49 | $36.64 | 208,600 |
| 2019-02-27 | $27.13 | $37.52 | 782,900 |
| 2019-02-26 | $27.09 | $37.47 | 0 |
| 2019-02-25 | $27.09 | $37.47 | 170,000 |
| 2019-02-22 | $27.15 | $37.55 | 72,600 |
| 2019-02-21 | $26.60 | $36.79 | 341,000 |
| 2019-02-20 | $27.19 | $37.61 | 240,700 |
| 2019-02-19 | $26.69 | $36.91 | 131,200 |
| 2019-02-15 | $26.00 | $35.96 | 41,300 |
| 2019-02-14 | $26.00 | $35.96 | 0 |
| 2019-02-13 | $26.00 | $35.96 | 87,900 |
| 2019-02-12 | $25.54 | $35.32 | 194,000 |
| 2019-02-11 | $24.90 | $34.44 | 68,000 |
| 2019-02-08 | $25.30 | $34.99 | 26,000 |
| 2019-02-07 | $24.74 | $34.22 | 97,200 |
| 2019-02-06 | $25.20 | $34.85 | 75,100 |
| 2019-02-05 | $25.20 | $34.85 | 257,800 |
| 2019-02-04 | $25.58 | $35.38 | 500,000 |
| 2019-02-01 | $25.51 | $35.28 | 400,000 |
| 2019-01-31 | $25.36 | $35.07 | 1,171,800 |
| 2019-01-30 | $25.46 | $35.21 | 158,400 |
| 2019-01-29 | $23.48 | $32.47 | 468,000 |
| 2019-01-28 | $24.12 | $33.36 | 413,000 |
| 2019-01-25 | $24.22 | $33.50 | 79,000 |
| 2019-01-24 | $23.38 | $32.34 | 20,000 |
| 2019-01-23 | $23.38 | $32.34 | 150,100 |
| 2019-01-22 | $23.38 | $32.34 | 10,000 |
| 2019-01-18 | $24.04 | $33.25 | 10,200 |
| 2019-01-17 | $23.67 | $32.74 | 340,700 |
| 2019-01-16 | $23.66 | $32.72 | 130,000 |
| 2019-01-15 | $23.20 | $32.09 | 219,800 |
| 2019-01-14 | $23.20 | $32.09 | 15,000 |
| 2019-01-11 | $23.20 | $32.09 | 28,200 |
| 2019-01-10 | $23.80 | $32.92 | 662,000 |
| 2019-01-09 | $25.48 | $33.22 | 100 |
| 2019-01-08 | $25.48 | $33.22 | 48,100 |
| 2019-01-07 | $24.71 | $32.21 | 200,000 |
| 2019-01-04 | $24.71 | $32.21 | 164,200 |
| 2019-01-03 | $23.23 | $30.28 | 458,200 |
| 2019-01-02 | $23.86 | $31.11 | 648,300 |