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
- 2010-01-05 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 | $26.56 | $29.90 | 0 |
| 2019-12-30 | $26.56 | $29.90 | 0 |
| 2019-12-27 | $26.56 | $29.90 | 0 |
| 2019-12-26 | $26.56 | $29.90 | 0 |
| 2019-12-24 | $26.56 | $29.90 | 0 |
| 2019-12-23 | $26.56 | $29.90 | 0 |
| 2019-12-20 | $26.56 | $29.90 | 0 |
| 2019-12-19 | $26.56 | $29.90 | 100 |
| 2019-12-18 | $27.75 | $31.24 | 0 |
| 2019-12-17 | $27.75 | $31.24 | 0 |
| 2019-12-16 | $27.75 | $31.24 | 300 |
| 2019-12-13 | $27.45 | $30.90 | 0 |
| 2019-12-12 | $27.45 | $30.90 | 0 |
| 2019-12-11 | $27.45 | $30.90 | 0 |
| 2019-12-10 | $27.45 | $30.90 | 0 |
| 2019-12-09 | $27.45 | $30.90 | 0 |
| 2019-12-06 | $27.45 | $30.90 | 0 |
| 2019-12-05 | $27.45 | $30.90 | 9,600 |
| 2019-12-04 | $26.83 | $30.20 | 0 |
| 2019-12-03 | $26.83 | $30.20 | 700 |
| 2019-12-02 | $26.94 | $30.32 | 0 |
| 2019-11-29 | $26.94 | $30.32 | 0 |
| 2019-11-27 | $26.94 | $30.32 | 0 |
| 2019-11-26 | $26.94 | $30.32 | 500 |
| 2019-11-25 | $26.82 | $30.19 | 0 |
| 2019-11-22 | $26.82 | $30.19 | 0 |
| 2019-11-21 | $26.82 | $30.19 | 0 |
| 2019-11-20 | $26.82 | $30.19 | 0 |
| 2019-11-19 | $26.82 | $30.19 | 0 |
| 2019-11-18 | $26.82 | $30.19 | 0 |
| 2019-11-15 | $26.82 | $30.19 | 0 |
| 2019-11-14 | $26.82 | $30.19 | 0 |
| 2019-11-13 | $26.82 | $29.97 | 0 |
| 2019-11-12 | $26.82 | $29.97 | 0 |
| 2019-11-11 | $26.82 | $29.97 | 0 |
| 2019-11-08 | $26.82 | $29.97 | 0 |
| 2019-11-07 | $26.82 | $29.97 | 300 |
| 2019-11-06 | $25.75 | $28.77 | 100 |
| 2019-11-05 | $25.75 | $28.77 | 0 |
| 2019-11-04 | $25.75 | $28.77 | 100 |
| 2019-11-01 | $25.75 | $28.77 | 700 |
| 2019-10-31 | $25.80 | $28.83 | 2,500 |
| 2019-10-30 | $25.57 | $28.57 | 13,900 |
| 2019-10-29 | $25.38 | $28.36 | 0 |
| 2019-10-28 | $25.38 | $28.36 | 0 |
| 2019-10-25 | $25.38 | $28.36 | 0 |
| 2019-10-24 | $25.38 | $28.36 | 100 |
| 2019-10-23 | $25.38 | $28.36 | 11,900 |
| 2019-10-22 | $25.10 | $28.04 | 0 |
| 2019-10-21 | $25.10 | $28.04 | 0 |
| 2019-10-18 | $25.10 | $28.04 | 0 |
| 2019-10-17 | $25.10 | $28.04 | 0 |
| 2019-10-16 | $25.10 | $28.04 | 0 |
| 2019-10-15 | $25.10 | $28.04 | 300 |
| 2019-10-14 | $26.31 | $29.40 | 0 |
| 2019-10-11 | $26.31 | $29.40 | 0 |
| 2019-10-10 | $26.31 | $29.40 | 0 |
| 2019-10-09 | $26.31 | $29.40 | 0 |
| 2019-10-08 | $26.31 | $29.40 | 0 |
| 2019-10-07 | $26.31 | $29.40 | 0 |
| 2019-10-04 | $26.31 | $29.40 | 0 |
| 2019-10-03 | $26.31 | $29.40 | 0 |
| 2019-10-02 | $26.31 | $29.40 | 0 |
| 2019-10-01 | $26.31 | $29.40 | 0 |
| 2019-09-30 | $26.31 | $29.40 | 19,900 |
| 2019-09-27 | $26.43 | $29.53 | 5,500 |
| 2019-09-26 | $26.23 | $29.31 | 0 |
| 2019-09-25 | $26.23 | $29.31 | 0 |
| 2019-09-24 | $26.23 | $29.31 | 100 |
| 2019-09-23 | $26.23 | $29.31 | 0 |
| 2019-09-20 | $24.88 | $27.80 | 0 |
| 2019-09-19 | $24.88 | $27.80 | 0 |
| 2019-09-18 | $24.88 | $27.80 | 0 |
| 2019-09-17 | $24.88 | $27.80 | 0 |
| 2019-09-16 | $24.88 | $27.80 | 0 |
| 2019-09-13 | $24.88 | $27.80 | 0 |
| 2019-09-12 | $24.88 | $27.80 | 0 |
| 2019-09-11 | $26.64 | $29.76 | 1,100 |
| 2019-09-10 | $25.02 | $27.95 | 0 |
| 2019-09-09 | $25.02 | $27.95 | 0 |
| 2019-09-06 | $25.02 | $27.95 | 0 |
| 2019-09-05 | $25.02 | $27.95 | 0 |
| 2019-09-04 | $25.02 | $27.95 | 14,100 |
| 2019-09-03 | $24.88 | $27.80 | 0 |
| 2019-08-30 | $24.88 | $27.80 | 0 |
| 2019-08-29 | $24.88 | $27.80 | 0 |
| 2019-08-28 | $24.88 | $27.80 | 0 |
| 2019-08-27 | $24.88 | $27.80 | 0 |
| 2019-08-26 | $24.88 | $27.80 | 100 |
| 2019-08-23 | $24.93 | $27.85 | 0 |
| 2019-08-22 | $24.93 | $27.85 | 200 |
| 2019-08-21 | $24.65 | $27.54 | 0 |
| 2019-08-20 | $24.65 | $27.54 | 100 |
| 2019-08-19 | $24.39 | $27.25 | 900 |
| 2019-08-16 | $24.63 | $27.52 | 17,200 |
| 2019-08-15 | $24.13 | $26.96 | 1,200 |
| 2019-08-14 | $26.48 | $29.59 | 0 |
| 2019-08-13 | $26.48 | $29.59 | 0 |
| 2019-08-12 | $26.48 | $29.59 | 0 |
| 2019-08-09 | $26.48 | $29.59 | 0 |
| 2019-08-08 | $26.48 | $29.59 | 0 |
| 2019-08-07 | $26.48 | $29.59 | 0 |
| 2019-08-06 | $26.48 | $29.59 | 0 |
| 2019-08-05 | $26.48 | $29.59 | 0 |
| 2019-08-02 | $26.48 | $29.59 | 0 |
| 2019-08-01 | $26.48 | $29.59 | 0 |
| 2019-07-31 | $26.48 | $29.59 | 7,200 |
| 2019-07-30 | $26.13 | $29.19 | 100 |
| 2019-07-29 | $27.10 | $30.28 | 0 |
| 2019-07-26 | $27.10 | $30.28 | 0 |
| 2019-07-25 | $27.10 | $30.28 | 400 |
| 2019-07-24 | $27.23 | $30.42 | 3,100 |
| 2019-07-23 | $26.84 | $29.99 | 0 |
| 2019-07-22 | $26.84 | $29.99 | 0 |
| 2019-07-19 | $26.84 | $29.99 | 0 |
| 2019-07-18 | $26.84 | $29.99 | 0 |
| 2019-07-17 | $26.84 | $29.99 | 0 |
| 2019-07-16 | $26.84 | $29.99 | 800 |
| 2019-07-15 | $26.53 | $29.64 | 0 |
| 2019-07-12 | $26.53 | $29.64 | 0 |
| 2019-07-11 | $26.53 | $29.64 | 0 |
| 2019-07-10 | $26.53 | $29.64 | 200 |
| 2019-07-09 | $26.93 | $30.09 | 100 |
| 2019-07-08 | $26.93 | $30.09 | 0 |
| 2019-07-05 | $26.93 | $30.09 | 0 |
| 2019-07-03 | $26.93 | $30.09 | 900 |
| 2019-07-02 | $26.78 | $29.92 | 300 |
| 2019-07-01 | $27.10 | $30.28 | 0 |
| 2019-06-28 | $27.10 | $30.28 | 0 |
| 2019-06-27 | $27.10 | $30.28 | 0 |
| 2019-06-26 | $27.10 | $30.28 | 0 |
| 2019-06-25 | $27.10 | $30.28 | 500 |
| 2019-06-24 | $27.78 | $31.04 | 0 |
| 2019-06-21 | $27.78 | $31.04 | 0 |
| 2019-06-20 | $27.78 | $31.04 | 0 |
| 2019-06-19 | $27.78 | $31.04 | 0 |
| 2019-06-18 | $27.78 | $31.04 | 0 |
| 2019-06-17 | $27.78 | $31.04 | 0 |
| 2019-06-14 | $27.78 | $31.04 | 0 |
| 2019-06-13 | $27.78 | $31.04 | 0 |
| 2019-06-12 | $27.78 | $31.04 | 700 |
| 2019-06-11 | $27.75 | $31.00 | 400 |
| 2019-06-10 | $27.61 | $30.85 | 0 |
| 2019-06-07 | $27.61 | $30.85 | 1,000 |
| 2019-06-06 | $27.50 | $30.72 | 0 |
| 2019-06-05 | $27.50 | $30.72 | 200 |
| 2019-06-04 | $26.83 | $29.98 | 0 |
| 2019-06-03 | $26.83 | $29.98 | 900 |
| 2019-05-31 | $26.83 | $29.98 | 200 |
| 2019-05-30 | $26.32 | $29.41 | 0 |
| 2019-05-29 | $26.32 | $29.41 | 300 |
| 2019-05-28 | $29.30 | $32.74 | 0 |
| 2019-05-24 | $29.30 | $32.74 | 0 |
| 2019-05-23 | $29.30 | $32.74 | 0 |
| 2019-05-22 | $29.30 | $32.24 | 0 |
| 2019-05-21 | $29.30 | $32.24 | 0 |
| 2019-05-20 | $29.30 | $32.24 | 0 |
| 2019-05-17 | $29.30 | $32.24 | 0 |
| 2019-05-16 | $29.30 | $32.24 | 0 |
| 2019-05-15 | $29.30 | $32.24 | 0 |
| 2019-05-14 | $29.30 | $32.24 | 0 |
| 2019-05-13 | $29.30 | $32.24 | 0 |
| 2019-05-10 | $29.30 | $32.24 | 0 |
| 2019-05-09 | $29.30 | $32.24 | 0 |
| 2019-05-08 | $29.30 | $32.24 | 0 |
| 2019-05-07 | $29.30 | $32.24 | 300 |
| 2019-05-06 | $30.40 | $33.45 | 0 |
| 2019-05-03 | $30.40 | $33.45 | 0 |
| 2019-05-02 | $30.40 | $33.45 | 0 |
| 2019-05-01 | $30.40 | $33.45 | 0 |
| 2019-04-30 | $30.40 | $33.45 | 400 |
| 2019-04-29 | $30.55 | $33.62 | 0 |
| 2019-04-26 | $30.55 | $33.62 | 0 |
| 2019-04-25 | $30.55 | $33.62 | 0 |
| 2019-04-24 | $30.55 | $33.62 | 0 |
| 2019-04-23 | $30.55 | $33.62 | 1,600 |
| 2019-04-22 | $30.90 | $34.00 | 100 |
| 2019-04-18 | $30.50 | $33.56 | 3,900 |
| 2019-04-17 | $33.05 | $36.37 | 1,000 |
| 2019-04-16 | $33.05 | $36.37 | 400 |
| 2019-04-15 | $33.20 | $36.53 | 300 |
| 2019-04-12 | $33.45 | $36.81 | 0 |
| 2019-04-11 | $33.45 | $36.81 | 0 |
| 2019-04-10 | $33.45 | $36.81 | 0 |
| 2019-04-09 | $33.45 | $36.81 | 0 |
| 2019-04-08 | $33.45 | $36.81 | 0 |
| 2019-04-05 | $33.45 | $36.81 | 300 |
| 2019-04-04 | $32.99 | $36.30 | 1,000 |
| 2019-04-03 | $33.56 | $36.93 | 2,400 |
| 2019-04-02 | $33.24 | $36.58 | 0 |
| 2019-04-01 | $33.24 | $36.58 | 0 |
| 2019-03-29 | $33.24 | $36.58 | 0 |
| 2019-03-28 | $33.24 | $36.58 | 1,700 |
| 2019-03-27 | $33.00 | $36.31 | 0 |
| 2019-03-26 | $33.00 | $36.31 | 0 |
| 2019-03-25 | $33.00 | $36.31 | 0 |
| 2019-03-22 | $33.00 | $36.31 | 0 |
| 2019-03-21 | $33.00 | $36.31 | 0 |
| 2019-03-20 | $33.00 | $36.31 | 0 |
| 2019-03-19 | $33.00 | $36.31 | 0 |
| 2019-03-18 | $33.00 | $36.31 | 3,400 |
| 2019-03-15 | $32.25 | $35.49 | 0 |
| 2019-03-14 | $32.25 | $35.49 | 1,500 |
| 2019-03-13 | $32.15 | $35.38 | 4,500 |
| 2019-03-12 | $31.90 | $35.10 | 0 |
| 2019-03-11 | $31.90 | $35.10 | 0 |
| 2019-03-08 | $31.90 | $35.10 | 100 |
| 2019-03-07 | $31.90 | $35.10 | 0 |
| 2019-03-06 | $31.90 | $35.10 | 0 |
| 2019-03-05 | $31.90 | $35.10 | 2,400 |
| 2019-03-04 | $31.94 | $35.15 | 0 |
| 2019-03-01 | $31.94 | $35.15 | 0 |
| 2019-02-28 | $31.94 | $35.15 | 0 |
| 2019-02-27 | $31.94 | $35.15 | 0 |
| 2019-02-26 | $31.94 | $35.15 | 0 |
| 2019-02-25 | $31.94 | $35.15 | 0 |
| 2019-02-22 | $31.94 | $35.15 | 0 |
| 2019-02-21 | $31.94 | $35.15 | 0 |
| 2019-02-20 | $31.94 | $35.15 | 0 |
| 2019-02-19 | $31.94 | $35.15 | 0 |
| 2019-02-15 | $31.94 | $35.15 | 0 |
| 2019-02-14 | $31.94 | $35.15 | 0 |
| 2019-02-13 | $31.94 | $35.15 | 0 |
| 2019-02-12 | $31.94 | $35.15 | 0 |
| 2019-02-11 | $31.94 | $35.15 | 0 |
| 2019-02-08 | $31.94 | $35.15 | 0 |
| 2019-02-07 | $31.94 | $35.15 | 0 |
| 2019-02-06 | $31.94 | $35.15 | 0 |
| 2019-02-05 | $31.94 | $35.15 | 0 |
| 2019-02-04 | $31.94 | $35.15 | 100 |
| 2019-02-01 | $31.94 | $35.15 | 3,100 |
| 2019-01-31 | $31.45 | $34.61 | 0 |
| 2019-01-30 | $31.45 | $34.61 | 0 |
| 2019-01-29 | $31.45 | $34.61 | 0 |
| 2019-01-28 | $31.45 | $34.61 | 0 |
| 2019-01-25 | $31.45 | $34.61 | 0 |
| 2019-01-24 | $31.45 | $34.61 | 400 |
| 2019-01-23 | $30.97 | $34.08 | 0 |
| 2019-01-22 | $30.97 | $34.08 | 1,600 |
| 2019-01-18 | $31.50 | $34.66 | 100 |
| 2019-01-17 | $31.50 | $34.66 | 100 |
| 2019-01-16 | $30.98 | $34.09 | 0 |
| 2019-01-15 | $30.98 | $34.09 | 0 |
| 2019-01-14 | $30.98 | $34.09 | 0 |
| 2019-01-11 | $30.98 | $34.09 | 0 |
| 2019-01-10 | $30.98 | $34.09 | 0 |
| 2019-01-09 | $30.98 | $34.09 | 6,800 |
| 2019-01-08 | $30.50 | $33.56 | 1,400 |
| 2019-01-07 | $29.88 | $32.88 | 2,800 |
| 2019-01-04 | $29.84 | $32.84 | 0 |
| 2019-01-03 | $29.84 | $32.84 | 0 |
| 2019-01-02 | $29.84 | $32.84 | 11,600 |