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
- 2003-07-15 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 | $25.36 | $81.80 | 0 |
| 2019-12-30 | $25.36 | $81.80 | 0 |
| 2019-12-27 | $25.36 | $81.80 | 0 |
| 2019-12-26 | $25.36 | $81.80 | 1,500 |
| 2019-12-24 | $25.31 | $81.63 | 0 |
| 2019-12-23 | $25.31 | $81.63 | 0 |
| 2019-12-20 | $25.31 | $81.63 | 700 |
| 2019-12-19 | $25.32 | $81.67 | 300 |
| 2019-12-18 | $25.50 | $82.25 | 300 |
| 2019-12-17 | $25.28 | $81.54 | 900 |
| 2019-12-16 | $25.50 | $82.25 | 200 |
| 2019-12-13 | $25.11 | $80.99 | 1,000 |
| 2019-12-12 | $25.45 | $82.09 | 100 |
| 2019-12-11 | $25.45 | $81.66 | 0 |
| 2019-12-10 | $25.45 | $81.66 | 0 |
| 2019-12-09 | $25.45 | $81.66 | 0 |
| 2019-12-06 | $25.45 | $81.66 | 0 |
| 2019-12-05 | $25.45 | $81.66 | 400 |
| 2019-12-04 | $25.45 | $81.66 | 0 |
| 2019-12-03 | $25.45 | $81.66 | 4,100 |
| 2019-12-02 | $25.93 | $83.20 | 0 |
| 2019-11-29 | $25.93 | $83.20 | 0 |
| 2019-11-27 | $25.93 | $83.20 | 0 |
| 2019-11-26 | $25.93 | $83.20 | 0 |
| 2019-11-25 | $25.93 | $83.20 | 0 |
| 2019-11-22 | $25.93 | $83.20 | 2,000 |
| 2019-11-21 | $25.60 | $82.14 | 0 |
| 2019-11-20 | $25.60 | $82.14 | 0 |
| 2019-11-19 | $25.60 | $82.14 | 0 |
| 2019-11-18 | $25.60 | $82.14 | 0 |
| 2019-11-15 | $25.60 | $82.14 | 300 |
| 2019-11-14 | $25.93 | $83.20 | 0 |
| 2019-11-13 | $25.93 | $82.77 | 0 |
| 2019-11-12 | $25.93 | $82.77 | 0 |
| 2019-11-11 | $25.93 | $82.77 | 0 |
| 2019-11-08 | $25.93 | $82.77 | 0 |
| 2019-11-07 | $25.93 | $82.77 | 0 |
| 2019-11-06 | $25.93 | $82.77 | 1,700 |
| 2019-11-05 | $25.67 | $81.94 | 0 |
| 2019-11-04 | $25.67 | $81.94 | 0 |
| 2019-11-01 | $25.67 | $81.94 | 0 |
| 2019-10-31 | $25.67 | $81.94 | 200 |
| 2019-10-30 | $25.69 | $82.00 | 0 |
| 2019-10-29 | $25.69 | $82.00 | 100 |
| 2019-10-28 | $25.69 | $82.00 | 700 |
| 2019-10-25 | $25.55 | $81.56 | 100 |
| 2019-10-24 | $25.55 | $81.56 | 0 |
| 2019-10-23 | $25.55 | $81.56 | 2,400 |
| 2019-10-22 | $25.50 | $81.40 | 100 |
| 2019-10-21 | $25.50 | $81.40 | 900 |
| 2019-10-18 | $25.10 | $80.12 | 0 |
| 2019-10-17 | $25.10 | $80.12 | 0 |
| 2019-10-16 | $25.10 | $80.12 | 0 |
| 2019-10-15 | $25.10 | $80.12 | 400 |
| 2019-10-14 | $25.08 | $80.06 | 0 |
| 2019-10-11 | $25.08 | $80.06 | 1,100 |
| 2019-10-10 | $25.05 | $79.54 | 0 |
| 2019-10-09 | $25.05 | $79.54 | 5,800 |
| 2019-10-08 | $25.25 | $80.17 | 0 |
| 2019-10-07 | $25.25 | $80.17 | 0 |
| 2019-10-04 | $25.25 | $80.17 | 0 |
| 2019-10-03 | $25.25 | $80.17 | 0 |
| 2019-10-02 | $25.25 | $80.17 | 0 |
| 2019-10-01 | $25.25 | $80.17 | 2,700 |
| 2019-09-30 | $25.21 | $80.04 | 0 |
| 2019-09-27 | $25.21 | $80.04 | 400 |
| 2019-09-26 | $25.09 | $79.66 | 100 |
| 2019-09-25 | $25.09 | $79.66 | 400 |
| 2019-09-24 | $25.30 | $80.33 | 100 |
| 2019-09-23 | $25.64 | $81.41 | 0 |
| 2019-09-20 | $25.64 | $81.41 | 0 |
| 2019-09-19 | $25.64 | $81.41 | 1,900 |
| 2019-09-18 | $24.89 | $79.03 | 0 |
| 2019-09-17 | $24.89 | $79.03 | 0 |
| 2019-09-16 | $24.89 | $79.03 | 0 |
| 2019-09-13 | $24.89 | $79.03 | 0 |
| 2019-09-12 | $24.89 | $79.03 | 0 |
| 2019-09-11 | $25.02 | $79.02 | 0 |
| 2019-09-10 | $25.02 | $79.02 | 500 |
| 2019-09-09 | $25.50 | $80.54 | 0 |
| 2019-09-06 | $25.50 | $80.54 | 0 |
| 2019-09-05 | $25.50 | $80.54 | 0 |
| 2019-09-04 | $25.50 | $80.54 | 0 |
| 2019-09-03 | $25.50 | $80.54 | 0 |
| 2019-08-30 | $25.50 | $80.54 | 0 |
| 2019-08-29 | $25.50 | $80.54 | 3,000 |
| 2019-08-28 | $25.20 | $79.59 | 1,100 |
| 2019-08-27 | $25.10 | $79.27 | 900 |
| 2019-08-26 | $25.25 | $79.75 | 200 |
| 2019-08-23 | $25.30 | $79.90 | 300 |
| 2019-08-22 | $25.25 | $79.75 | 1,000 |
| 2019-08-21 | $25.20 | $79.59 | 0 |
| 2019-08-20 | $25.20 | $79.59 | 0 |
| 2019-08-19 | $25.20 | $79.59 | 2,000 |
| 2019-08-16 | $25.23 | $79.68 | 0 |
| 2019-08-15 | $25.23 | $79.68 | 300 |
| 2019-08-14 | $25.23 | $79.68 | 300 |
| 2019-08-13 | $25.16 | $79.04 | 1,100 |
| 2019-08-12 | $25.16 | $79.04 | 1,100 |
| 2019-08-09 | $25.16 | $79.04 | 1,100 |
| 2019-08-08 | $25.16 | $79.04 | 1,100 |
| 2019-08-07 | $25.16 | $79.04 | 1,100 |
| 2019-08-06 | $25.69 | $80.71 | 800 |
| 2019-08-05 | $25.69 | $80.71 | 800 |
| 2019-08-02 | $25.69 | $80.71 | 800 |
| 2019-08-01 | $25.69 | $80.71 | 800 |
| 2019-07-31 | $25.69 | $80.71 | 0 |
| 2019-07-30 | $25.69 | $80.71 | 800 |
| 2019-07-29 | $25.31 | $79.51 | 700 |
| 2019-07-26 | $24.95 | $78.38 | 100 |
| 2019-07-25 | $24.95 | $78.38 | 0 |
| 2019-07-24 | $24.95 | $78.38 | 0 |
| 2019-07-23 | $24.95 | $78.38 | 800 |
| 2019-07-22 | $24.95 | $78.38 | 400 |
| 2019-07-19 | $24.95 | $78.38 | 0 |
| 2019-07-18 | $24.95 | $78.38 | 0 |
| 2019-07-17 | $24.95 | $78.38 | 0 |
| 2019-07-16 | $24.95 | $78.38 | 0 |
| 2019-07-15 | $24.95 | $78.38 | 0 |
| 2019-07-12 | $24.95 | $78.38 | 1,100 |
| 2019-07-11 | $24.90 | $77.81 | 1,900 |
| 2019-07-10 | $25.17 | $78.65 | 2,300 |
| 2019-07-09 | $24.95 | $77.96 | 2,000 |
| 2019-07-08 | $24.90 | $77.81 | 3,900 |
| 2019-07-05 | $24.90 | $77.81 | 3,600 |
| 2019-07-03 | $24.90 | $77.81 | 1,100 |
| 2019-07-02 | $24.60 | $76.87 | 100 |
| 2019-07-01 | $24.60 | $76.87 | 400 |
| 2019-06-28 | $24.60 | $76.87 | 1,000 |
| 2019-06-27 | $24.50 | $76.56 | 0 |
| 2019-06-26 | $24.50 | $76.56 | 0 |
| 2019-06-25 | $24.50 | $76.56 | 1,800 |
| 2019-06-24 | $24.40 | $76.24 | 4,400 |
| 2019-06-21 | $24.00 | $74.99 | 1,000 |
| 2019-06-20 | $23.91 | $74.71 | 1,200 |
| 2019-06-19 | $23.91 | $74.71 | 0 |
| 2019-06-18 | $23.91 | $74.71 | 0 |
| 2019-06-17 | $23.91 | $74.71 | 3,100 |
| 2019-06-14 | $24.25 | $75.78 | 0 |
| 2019-06-13 | $24.25 | $75.78 | 1,500 |
| 2019-06-12 | $24.00 | $74.58 | 0 |
| 2019-06-11 | $24.00 | $74.58 | 1,000 |
| 2019-06-10 | $24.01 | $74.61 | 0 |
| 2019-06-07 | $24.01 | $74.61 | 0 |
| 2019-06-06 | $24.01 | $74.61 | 0 |
| 2019-06-05 | $24.01 | $74.61 | 1,500 |
| 2019-06-04 | $24.50 | $76.13 | 0 |
| 2019-06-03 | $24.50 | $76.13 | 900 |
| 2019-05-31 | $24.65 | $76.60 | 0 |
| 2019-05-30 | $24.65 | $76.60 | 0 |
| 2019-05-29 | $24.65 | $76.60 | 0 |
| 2019-05-28 | $24.65 | $76.60 | 0 |
| 2019-05-24 | $24.65 | $76.60 | 0 |
| 2019-05-23 | $24.65 | $76.60 | 0 |
| 2019-05-22 | $24.65 | $76.60 | 0 |
| 2019-05-21 | $24.65 | $76.60 | 1,000 |
| 2019-05-20 | $24.65 | $76.60 | 1,500 |
| 2019-05-17 | $24.60 | $76.44 | 2,600 |
| 2019-05-16 | $24.59 | $76.41 | 1,000 |
| 2019-05-15 | $24.75 | $76.91 | 0 |
| 2019-05-14 | $24.75 | $76.91 | 0 |
| 2019-05-13 | $24.75 | $76.50 | 500 |
| 2019-05-10 | $24.00 | $74.18 | 200 |
| 2019-05-09 | $24.70 | $76.34 | 3,700 |
| 2019-05-08 | $24.55 | $75.88 | 7,000 |
| 2019-05-07 | $24.46 | $75.60 | 0 |
| 2019-05-06 | $24.46 | $75.60 | 200 |
| 2019-05-03 | $24.50 | $75.72 | 0 |
| 2019-05-02 | $24.50 | $75.72 | 0 |
| 2019-05-01 | $24.50 | $75.72 | 1,300 |
| 2019-04-30 | $23.90 | $73.87 | 200 |
| 2019-04-29 | $24.45 | $75.57 | 2,000 |
| 2019-04-26 | $24.50 | $75.72 | 0 |
| 2019-04-25 | $24.50 | $75.72 | 0 |
| 2019-04-24 | $24.50 | $75.72 | 800 |
| 2019-04-23 | $24.00 | $74.18 | 0 |
| 2019-04-22 | $24.00 | $74.18 | 0 |
| 2019-04-18 | $24.00 | $74.18 | 0 |
| 2019-04-17 | $24.00 | $74.18 | 1,200 |
| 2019-04-16 | $24.50 | $75.72 | 0 |
| 2019-04-15 | $24.50 | $75.72 | 100 |
| 2019-04-12 | $24.50 | $75.72 | 0 |
| 2019-04-11 | $24.50 | $75.31 | 0 |
| 2019-04-10 | $24.50 | $75.31 | 700 |
| 2019-04-09 | $24.50 | $75.31 | 0 |
| 2019-04-08 | $24.50 | $75.31 | 0 |
| 2019-04-05 | $24.50 | $75.31 | 100 |
| 2019-04-04 | $24.50 | $75.31 | 4,900 |
| 2019-04-03 | $24.45 | $75.16 | 500 |
| 2019-04-02 | $24.40 | $75.01 | 0 |
| 2019-04-01 | $24.40 | $75.01 | 6,400 |
| 2019-03-29 | $24.50 | $75.31 | 100 |
| 2019-03-28 | $24.50 | $75.31 | 0 |
| 2019-03-27 | $24.50 | $75.31 | 3,500 |
| 2019-03-26 | $24.50 | $75.31 | 2,500 |
| 2019-03-25 | $24.50 | $75.31 | 100 |
| 2019-03-22 | $24.50 | $75.31 | 2,400 |
| 2019-03-21 | $23.89 | $73.44 | 0 |
| 2019-03-20 | $23.89 | $73.44 | 0 |
| 2019-03-19 | $23.89 | $73.44 | 0 |
| 2019-03-18 | $23.89 | $73.44 | 0 |
| 2019-03-15 | $23.89 | $73.44 | 1,100 |
| 2019-03-14 | $23.89 | $73.44 | 600 |
| 2019-03-13 | $23.89 | $73.03 | 5,500 |
| 2019-03-12 | $24.00 | $73.36 | 3,300 |
| 2019-03-11 | $24.00 | $73.36 | 400 |
| 2019-03-08 | $23.90 | $73.06 | 0 |
| 2019-03-07 | $23.90 | $73.06 | 5,600 |
| 2019-03-06 | $23.94 | $73.18 | 2,300 |
| 2019-03-05 | $23.94 | $73.18 | 0 |
| 2019-03-04 | $23.94 | $73.18 | 0 |
| 2019-03-01 | $23.94 | $73.18 | 0 |
| 2019-02-28 | $23.94 | $73.18 | 0 |
| 2019-02-27 | $23.94 | $73.18 | 0 |
| 2019-02-26 | $23.94 | $73.18 | 1,100 |
| 2019-02-25 | $23.50 | $71.84 | 0 |
| 2019-02-22 | $23.50 | $71.84 | 100 |
| 2019-02-21 | $23.50 | $71.84 | 0 |
| 2019-02-20 | $23.50 | $71.84 | 0 |
| 2019-02-19 | $23.50 | $71.84 | 0 |
| 2019-02-15 | $23.50 | $71.84 | 200 |
| 2019-02-14 | $23.94 | $73.18 | 0 |
| 2019-02-13 | $23.94 | $72.77 | 400 |
| 2019-02-12 | $23.21 | $70.56 | 0 |
| 2019-02-11 | $23.21 | $70.56 | 0 |
| 2019-02-08 | $23.21 | $70.56 | 100 |
| 2019-02-07 | $23.49 | $71.41 | 0 |
| 2019-02-06 | $23.49 | $71.41 | 100 |
| 2019-02-05 | $23.50 | $71.44 | 0 |
| 2019-02-04 | $23.50 | $71.44 | 0 |
| 2019-02-01 | $23.50 | $71.44 | 1,000 |
| 2019-01-31 | $23.99 | $72.93 | 0 |
| 2019-01-30 | $23.99 | $72.93 | 100 |
| 2019-01-29 | $23.99 | $72.93 | 0 |
| 2019-01-28 | $23.99 | $72.93 | 0 |
| 2019-01-25 | $23.99 | $72.93 | 0 |
| 2019-01-24 | $23.99 | $72.93 | 0 |
| 2019-01-23 | $23.99 | $72.93 | 0 |
| 2019-01-22 | $23.99 | $72.93 | 0 |
| 2019-01-18 | $23.99 | $72.93 | 0 |
| 2019-01-17 | $23.99 | $72.93 | 100 |
| 2019-01-16 | $23.99 | $72.93 | 800 |
| 2019-01-15 | $23.00 | $69.92 | 200 |
| 2019-01-14 | $22.88 | $69.55 | 100 |
| 2019-01-11 | $22.76 | $68.78 | 0 |
| 2019-01-10 | $22.76 | $68.78 | 0 |
| 2019-01-09 | $22.76 | $68.78 | 0 |
| 2019-01-08 | $22.76 | $68.78 | 0 |
| 2019-01-07 | $22.76 | $68.78 | 600 |
| 2019-01-04 | $23.00 | $69.51 | 0 |
| 2019-01-03 | $23.00 | $69.51 | 1,100 |
| 2019-01-02 | $23.00 | $69.51 | 200 |