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
- 2019-10-10 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 | $33.88 | $33.88 | 40,000 | — | — |
| 2019-12-30 | $34.91 | $34.91 | 33,500 | — | — |
| 2019-12-27 | $32.58 | $32.58 | 38,100 | — | — |
| 2019-12-26 | $33.20 | $33.20 | 53,900 | — | — |
| 2019-12-24 | $33.47 | $33.47 | 23,900 | — | — |
| 2019-12-23 | $34.73 | $34.73 | 103,500 | — | — |
| 2019-12-20 | $34.97 | $34.97 | 447,900 | — | — |
| 2019-12-19 | $29.34 | $29.34 | 250,500 | — | — |
| 2019-12-18 | $35.00 | $35.00 | 146,500 | — | — |
| 2019-12-17 | $36.91 | $36.91 | 261,600 | — | — |
| 2019-12-16 | $35.00 | $35.00 | 622,900 | — | — |
| 2019-12-13 | $32.45 | $32.45 | 232,700 | — | — |
| 2019-12-12 | $29.84 | $29.84 | 380,900 | — | — |
| 2019-12-11 | $31.30 | $31.30 | 205,200 | — | — |
| 2019-12-10 | $28.00 | $28.00 | 180,200 | — | — |
| 2019-12-09 | $29.00 | $29.00 | 393,900 | — | — |
| 2019-12-06 | $24.37 | $24.37 | 251,500 | — | — |
| 2019-12-05 | $22.49 | $22.49 | 129,900 | — | — |
| 2019-12-04 | $21.37 | $21.37 | 146,500 | — | — |
| 2019-12-03 | $20.77 | $20.77 | 88,400 | — | — |
| 2019-12-02 | $21.87 | $21.87 | 106,500 | — | — |
| 2019-11-29 | $21.98 | $21.98 | 57,000 | — | — |
| 2019-11-27 | $21.88 | $21.88 | 29,700 | — | — |
| 2019-11-26 | $21.36 | $21.36 | 89,300 | — | — |
| 2019-11-25 | $20.75 | $20.75 | 188,900 | — | — |
| 2019-11-22 | $21.33 | $21.33 | 89,900 | — | — |
| 2019-11-21 | $19.68 | $19.68 | 190,000 | — | — |
| 2019-11-20 | $20.35 | $20.35 | 160,300 | — | — |
| 2019-11-19 | $20.33 | $20.33 | 99,200 | — | — |
| 2019-11-18 | $19.70 | $19.70 | 120,000 | — | — |
| 2019-11-15 | $19.24 | $19.24 | 65,600 | — | — |
| 2019-11-14 | $19.00 | $19.00 | 61,800 | — | — |
| 2019-11-13 | $18.55 | $18.55 | 55,700 | — | — |
| 2019-11-12 | $17.64 | $17.64 | 228,200 | — | — |
| 2019-11-11 | $19.74 | $19.74 | 148,100 | — | — |
| 2019-11-08 | $18.87 | $18.87 | 78,100 | — | — |
| 2019-11-07 | $18.42 | $18.42 | 47,700 | — | — |
| 2019-11-06 | $17.38 | $17.38 | 88,100 | — | — |
| 2019-11-05 | $18.48 | $18.48 | 97,900 | — | — |
| 2019-11-04 | $18.97 | $18.97 | 206,800 | — | — |
| 2019-11-01 | $16.52 | $16.52 | 82,900 | — | — |
| 2019-10-31 | $16.82 | $16.82 | 63,900 | — | — |
| 2019-10-30 | $16.79 | $16.79 | 94,100 | — | — |
| 2019-10-29 | $17.00 | $17.00 | 136,700 | — | — |
| 2019-10-28 | $16.46 | $16.46 | 253,000 | — | — |
| 2019-10-25 | $17.57 | $17.57 | 231,500 | — | — |
| 2019-10-24 | $18.85 | $18.85 | 269,200 | — | — |
| 2019-10-23 | $17.64 | $17.64 | 476,600 | — | — |
| 2019-10-22 | $20.64 | $20.64 | 407,900 | — | — |
| 2019-10-21 | $16.28 | $16.28 | 290,000 | — | — |
| 2019-10-18 | $14.14 | $14.14 | 231,900 | — | — |
| 2019-10-17 | $13.00 | $13.00 | 413,000 | — | — |
| 2019-10-16 | $12.94 | $12.94 | 524,200 | — | — |
| 2019-10-15 | $12.92 | $12.92 | 484,700 | — | — |
| 2019-10-14 | $12.75 | $12.75 | 899,100 | — | — |
| 2019-10-11 | $13.82 | $13.82 | 1,364,300 | — | — |
| 2019-10-10 | $14.24 | $14.24 | 2,805,800 | — | — |