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
- 2009-12-29 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 | $27.12 | $38.00 | 17,300 |
| 2019-12-30 | $26.93 | $37.73 | 35,300 |
| 2019-12-27 | $27.17 | $38.07 | 57,900 |
| 2019-12-26 | $27.05 | $37.90 | 49,200 |
| 2019-12-24 | $26.97 | $37.79 | 50,300 |
| 2019-12-23 | $26.96 | $37.77 | 104,900 |
| 2019-12-20 | $27.32 | $38.28 | 71,700 |
| 2019-12-19 | $27.39 | $38.37 | 45,100 |
| 2019-12-18 | $27.77 | $38.91 | 51,500 |
| 2019-12-17 | $27.79 | $38.93 | 34,700 |
| 2019-12-16 | $28.20 | $39.51 | 51,800 |
| 2019-12-13 | $28.13 | $39.41 | 35,600 |
| 2019-12-12 | $27.78 | $38.92 | 39,700 |
| 2019-12-11 | $27.48 | $38.50 | 31,100 |
| 2019-12-10 | $27.00 | $37.83 | 52,300 |
| 2019-12-09 | $26.88 | $37.66 | 54,500 |
| 2019-12-06 | $27.21 | $38.12 | 36,200 |
| 2019-12-05 | $26.97 | $37.79 | 48,900 |
| 2019-12-04 | $26.85 | $37.62 | 99,600 |
| 2019-12-03 | $26.73 | $37.45 | 70,600 |
| 2019-12-02 | $26.55 | $37.20 | 60,700 |
| 2019-11-29 | $26.87 | $37.65 | 15,600 |
| 2019-11-27 | $27.43 | $38.43 | 99,400 |
| 2019-11-26 | $27.07 | $37.93 | 15,000 |
| 2019-11-25 | $27.23 | $38.15 | 23,100 |
| 2019-11-22 | $27.19 | $38.09 | 21,900 |
| 2019-11-21 | $27.10 | $37.97 | 32,700 |
| 2019-11-20 | $26.85 | $37.62 | 32,200 |
| 2019-11-19 | $27.03 | $37.87 | 28,300 |
| 2019-11-18 | $26.99 | $37.81 | 29,700 |
| 2019-11-15 | $27.37 | $38.35 | 26,600 |
| 2019-11-14 | $26.95 | $37.76 | 21,600 |
| 2019-11-13 | $26.97 | $37.79 | 33,800 |
| 2019-11-12 | $27.35 | $38.32 | 19,500 |
| 2019-11-11 | $27.55 | $38.60 | 113,700 |
| 2019-11-08 | $27.57 | $38.63 | 59,700 |
| 2019-11-07 | $27.31 | $38.26 | 26,500 |
| 2019-11-06 | $27.02 | $37.86 | 33,100 |
| 2019-11-05 | $26.71 | $37.42 | 79,100 |
| 2019-11-04 | $26.46 | $37.07 | 82,600 |
| 2019-11-01 | $25.80 | $36.15 | 60,900 |
| 2019-10-31 | $25.49 | $35.71 | 36,100 |
| 2019-10-30 | $25.76 | $36.09 | 24,400 |
| 2019-10-29 | $25.84 | $36.20 | 54,500 |
| 2019-10-28 | $25.83 | $36.19 | 26,600 |
| 2019-10-25 | $25.59 | $35.85 | 25,300 |
| 2019-10-24 | $25.51 | $35.74 | 35,700 |
| 2019-10-23 | $25.46 | $35.67 | 20,700 |
| 2019-10-22 | $25.20 | $35.31 | 30,300 |
| 2019-10-21 | $25.18 | $35.28 | 58,100 |
| 2019-10-18 | $25.09 | $35.15 | 117,100 |
| 2019-10-17 | $24.80 | $34.75 | 58,100 |
| 2019-10-16 | $24.72 | $34.63 | 102,700 |
| 2019-10-15 | $24.50 | $34.32 | 83,000 |
| 2019-10-14 | $23.83 | $33.39 | 41,100 |
| 2019-10-11 | $23.74 | $33.26 | 52,700 |
| 2019-10-10 | $23.15 | $32.43 | 115,800 |
| 2019-10-09 | $22.81 | $31.96 | 39,100 |
| 2019-10-08 | $22.52 | $31.55 | 54,400 |
| 2019-10-07 | $22.85 | $32.01 | 53,400 |
| 2019-10-04 | $22.86 | $32.03 | 47,700 |
| 2019-10-03 | $23.08 | $32.34 | 50,600 |
| 2019-10-02 | $23.00 | $32.22 | 80,500 |
| 2019-10-01 | $23.39 | $32.77 | 31,300 |
| 2019-09-30 | $23.41 | $32.80 | 41,200 |
| 2019-09-27 | $23.12 | $32.39 | 43,200 |
| 2019-09-26 | $23.00 | $32.22 | 59,300 |
| 2019-09-25 | $23.13 | $32.41 | 77,700 |
| 2019-09-24 | $23.23 | $32.55 | 83,800 |
| 2019-09-23 | $23.40 | $32.78 | 24,700 |
| 2019-09-20 | $23.80 | $33.34 | 33,200 |
| 2019-09-19 | $23.81 | $33.36 | 27,400 |
| 2019-09-18 | $23.80 | $33.34 | 34,300 |
| 2019-09-17 | $23.77 | $33.30 | 44,100 |
| 2019-09-16 | $23.82 | $33.37 | 36,200 |
| 2019-09-13 | $23.94 | $33.54 | 102,700 |
| 2019-09-12 | $23.77 | $33.30 | 35,900 |
| 2019-09-11 | $23.39 | $32.77 | 58,300 |
| 2019-09-10 | $23.39 | $32.77 | 71,000 |
| 2019-09-09 | $23.28 | $32.62 | 64,500 |
| 2019-09-06 | $22.79 | $31.93 | 65,100 |
| 2019-09-05 | $22.88 | $32.06 | 62,700 |
| 2019-09-04 | $22.47 | $31.48 | 157,100 |
| 2019-09-03 | $22.10 | $30.96 | 57,500 |
| 2019-08-30 | $22.32 | $31.27 | 28,800 |
| 2019-08-29 | $22.20 | $31.10 | 52,000 |
| 2019-08-28 | $21.99 | $30.81 | 42,000 |
| 2019-08-27 | $21.90 | $30.68 | 110,400 |
| 2019-08-26 | $22.05 | $30.89 | 85,400 |
| 2019-08-23 | $21.61 | $30.28 | 85,100 |
| 2019-08-22 | $22.39 | $31.37 | 67,800 |
| 2019-08-21 | $22.40 | $31.38 | 47,200 |
| 2019-08-20 | $22.02 | $30.85 | 190,900 |
| 2019-08-19 | $22.27 | $31.20 | 71,100 |
| 2019-08-16 | $22.12 | $30.99 | 131,200 |
| 2019-08-15 | $21.75 | $30.47 | 204,800 |
| 2019-08-14 | $22.02 | $30.85 | 158,600 |
| 2019-08-13 | $22.81 | $31.96 | 126,500 |
| 2019-08-12 | $22.65 | $31.73 | 45,700 |
| 2019-08-09 | $22.84 | $32.00 | 81,500 |
| 2019-08-08 | $23.26 | $32.59 | 55,200 |
| 2019-08-07 | $23.39 | $32.77 | 107,200 |
| 2019-08-06 | $23.42 | $32.81 | 198,800 |
| 2019-08-05 | $23.54 | $32.98 | 192,600 |
| 2019-08-02 | $23.89 | $33.47 | 213,700 |
| 2019-08-01 | $24.48 | $34.30 | 62,900 |
| 2019-07-31 | $24.50 | $34.32 | 53,500 |
| 2019-07-30 | $24.83 | $34.79 | 47,900 |
| 2019-07-29 | $25.28 | $35.42 | 31,100 |
| 2019-07-26 | $25.45 | $35.66 | 30,400 |
| 2019-07-25 | $25.54 | $35.78 | 77,000 |
| 2019-07-24 | $26.01 | $36.44 | 60,900 |
| 2019-07-23 | $25.84 | $36.20 | 72,300 |
| 2019-07-22 | $24.72 | $34.63 | 183,100 |
| 2019-07-19 | $24.75 | $34.68 | 1,463,700 |
| 2019-07-18 | $24.79 | $34.73 | 120,300 |
| 2019-07-17 | $24.73 | $34.65 | 121,400 |
| 2019-07-16 | $25.05 | $35.10 | 70,300 |
| 2019-07-15 | $25.03 | $35.07 | 84,900 |
| 2019-07-12 | $24.75 | $34.68 | 38,400 |
| 2019-07-11 | $24.49 | $34.31 | 61,200 |
| 2019-07-10 | $24.68 | $34.58 | 739,900 |
| 2019-07-09 | $24.83 | $34.79 | 1,067,800 |
| 2019-07-08 | $24.86 | $34.83 | 86,900 |
| 2019-07-05 | $25.10 | $35.17 | 1,527,100 |
| 2019-07-03 | $25.04 | $35.08 | 23,700 |
| 2019-07-02 | $24.54 | $34.38 | 62,200 |
| 2019-07-01 | $24.51 | $34.34 | 61,600 |
| 2019-06-28 | $24.59 | $34.45 | 61,600 |
| 2019-06-27 | $24.63 | $34.51 | 66,800 |
| 2019-06-26 | $24.45 | $34.25 | 47,500 |
| 2019-06-25 | $23.79 | $33.33 | 58,700 |
| 2019-06-24 | $24.12 | $33.79 | 69,200 |
| 2019-06-21 | $24.30 | $34.04 | 119,800 |
| 2019-06-20 | $24.43 | $34.23 | 85,300 |
| 2019-06-19 | $24.08 | $33.74 | 82,000 |
| 2019-06-18 | $23.77 | $33.30 | 158,000 |
| 2019-06-17 | $23.24 | $32.56 | 84,700 |
| 2019-06-14 | $23.37 | $32.74 | 279,200 |
| 2019-06-13 | $23.60 | $33.06 | 47,300 |
| 2019-06-12 | $23.55 | $32.99 | 44,800 |
| 2019-06-11 | $23.78 | $33.32 | 202,200 |
| 2019-06-10 | $23.63 | $33.11 | 67,000 |
| 2019-06-07 | $23.58 | $33.04 | 49,500 |
| 2019-06-06 | $23.70 | $33.20 | 75,500 |
| 2019-06-05 | $23.60 | $33.06 | 58,700 |
| 2019-06-04 | $23.85 | $33.41 | 96,300 |
| 2019-06-03 | $23.08 | $32.34 | 102,000 |
| 2019-05-31 | $23.04 | $32.28 | 111,500 |
| 2019-05-30 | $23.50 | $32.92 | 67,500 |
| 2019-05-29 | $23.51 | $32.94 | 142,600 |
| 2019-05-28 | $23.71 | $33.22 | 67,800 |
| 2019-05-24 | $23.83 | $33.39 | 81,400 |
| 2019-05-23 | $23.65 | $33.13 | 69,800 |
| 2019-05-22 | $23.75 | $33.27 | 84,700 |
| 2019-05-21 | $24.19 | $33.89 | 128,300 |
| 2019-05-20 | $24.14 | $33.82 | 88,100 |
| 2019-05-17 | $24.57 | $34.42 | 257,800 |
| 2019-05-16 | $25.97 | $34.55 | 85,900 |
| 2019-05-15 | $26.16 | $34.81 | 130,100 |
| 2019-05-14 | $25.43 | $33.83 | 94,300 |
| 2019-05-13 | $25.37 | $33.76 | 87,600 |
| 2019-05-10 | $26.11 | $34.74 | 89,500 |
| 2019-05-09 | $26.16 | $34.81 | 195,000 |
| 2019-05-08 | $26.61 | $35.40 | 56,700 |
| 2019-05-07 | $26.72 | $35.55 | 52,500 |
| 2019-05-06 | $27.69 | $36.84 | 45,000 |
| 2019-05-03 | $28.27 | $37.61 | 19,800 |
| 2019-05-02 | $28.06 | $37.33 | 25,400 |
| 2019-05-01 | $28.06 | $37.33 | 62,900 |
| 2019-04-30 | $28.39 | $37.77 | 31,700 |
| 2019-04-29 | $28.27 | $37.61 | 45,300 |
| 2019-04-26 | $28.27 | $37.61 | 24,800 |
| 2019-04-25 | $28.10 | $37.39 | 59,900 |
| 2019-04-24 | $28.35 | $37.72 | 43,300 |
| 2019-04-23 | $28.95 | $38.52 | 25,800 |
| 2019-04-22 | $29.22 | $38.88 | 33,300 |
| 2019-04-18 | $29.22 | $38.88 | 67,800 |
| 2019-04-17 | $29.10 | $38.72 | 59,400 |
| 2019-04-16 | $28.71 | $38.20 | 33,700 |
| 2019-04-15 | $28.43 | $37.83 | 28,300 |
| 2019-04-12 | $28.30 | $37.65 | 43,800 |
| 2019-04-11 | $27.55 | $36.66 | 32,900 |
| 2019-04-10 | $27.52 | $36.62 | 35,500 |
| 2019-04-09 | $27.42 | $36.48 | 75,700 |
| 2019-04-08 | $27.57 | $36.68 | 41,700 |
| 2019-04-05 | $26.80 | $35.66 | 90,400 |
| 2019-04-04 | $27.40 | $36.46 | 60,600 |
| 2019-04-03 | $27.16 | $36.14 | 92,900 |
| 2019-04-02 | $26.69 | $35.51 | 107,600 |
| 2019-04-01 | $26.13 | $34.77 | 56,900 |
| 2019-03-29 | $25.71 | $34.21 | 51,300 |
| 2019-03-28 | $25.47 | $33.89 | 77,600 |
| 2019-03-27 | $25.64 | $34.11 | 96,200 |
| 2019-03-26 | $25.62 | $34.09 | 112,600 |
| 2019-03-25 | $26.04 | $34.65 | 81,000 |
| 2019-03-22 | $26.10 | $34.73 | 100,300 |
| 2019-03-21 | $27.05 | $35.99 | 57,600 |
| 2019-03-20 | $27.52 | $36.62 | 76,200 |
| 2019-03-19 | $28.49 | $37.91 | 47,700 |
| 2019-03-18 | $28.09 | $37.37 | 41,700 |
| 2019-03-15 | $27.97 | $37.21 | 101,200 |
| 2019-03-14 | $27.76 | $36.93 | 31,000 |
| 2019-03-13 | $27.76 | $36.93 | 49,000 |
| 2019-03-12 | $27.47 | $36.55 | 36,000 |
| 2019-03-11 | $27.47 | $36.55 | 45,900 |
| 2019-03-08 | $27.05 | $35.99 | 51,900 |
| 2019-03-07 | $27.17 | $36.15 | 36,400 |
| 2019-03-06 | $28.01 | $37.27 | 37,300 |
| 2019-03-05 | $28.06 | $37.33 | 58,400 |
| 2019-03-04 | $28.09 | $37.37 | 40,000 |
| 2019-03-01 | $28.40 | $37.79 | 33,000 |
| 2019-02-28 | $28.16 | $37.47 | 33,700 |
| 2019-02-27 | $28.09 | $37.37 | 65,000 |
| 2019-02-26 | $28.08 | $37.36 | 37,000 |
| 2019-02-25 | $27.83 | $37.03 | 59,100 |
| 2019-02-22 | $27.63 | $36.76 | 52,100 |
| 2019-02-21 | $27.56 | $36.67 | 60,900 |
| 2019-02-20 | $27.49 | $36.58 | 93,500 |
| 2019-02-19 | $26.91 | $35.80 | 105,600 |
| 2019-02-15 | $26.72 | $35.55 | 60,900 |
| 2019-02-14 | $26.17 | $34.82 | 68,000 |
| 2019-02-13 | $26.51 | $35.27 | 102,200 |
| 2019-02-12 | $26.42 | $35.15 | 155,600 |
| 2019-02-11 | $26.09 | $34.71 | 83,000 |
| 2019-02-08 | $26.42 | $35.15 | 53,000 |
| 2019-02-07 | $27.00 | $35.92 | 51,200 |
| 2019-02-06 | $27.90 | $37.12 | 71,600 |
| 2019-02-05 | $28.04 | $37.31 | 116,200 |
| 2019-02-04 | $28.04 | $37.31 | 75,600 |
| 2019-02-01 | $28.27 | $37.61 | 75,900 |
| 2019-01-31 | $28.13 | $37.43 | 56,500 |
| 2019-01-30 | $28.22 | $37.55 | 49,600 |
| 2019-01-29 | $28.15 | $37.45 | 69,500 |
| 2019-01-28 | $28.26 | $37.60 | 93,100 |
| 2019-01-25 | $28.25 | $37.59 | 54,800 |
| 2019-01-24 | $27.57 | $36.68 | 66,500 |
| 2019-01-23 | $27.41 | $36.47 | 49,200 |
| 2019-01-22 | $27.41 | $36.47 | 152,400 |
| 2019-01-18 | $27.97 | $37.21 | 107,900 |
| 2019-01-17 | $27.23 | $36.23 | 113,800 |
| 2019-01-16 | $27.13 | $36.10 | 99,700 |
| 2019-01-15 | $27.29 | $36.31 | 49,800 |
| 2019-01-14 | $27.49 | $36.58 | 346,800 |
| 2019-01-11 | $27.48 | $36.56 | 77,600 |
| 2019-01-10 | $27.93 | $37.16 | 65,300 |
| 2019-01-09 | $28.05 | $37.32 | 54,400 |
| 2019-01-08 | $27.68 | $36.83 | 138,600 |
| 2019-01-07 | $27.65 | $36.79 | 113,200 |
| 2019-01-04 | $27.40 | $36.46 | 103,400 |
| 2019-01-03 | $26.26 | $34.94 | 67,100 |
| 2019-01-02 | $26.51 | $35.27 | 133,900 |