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
- 1980-03-17 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 | $27.35 | $32.37 | 213,800 |
| 2019-12-30 | $27.30 | $32.32 | 189,600 |
| 2019-12-27 | $27.40 | $32.43 | 247,800 |
| 2019-12-26 | $28.11 | $33.27 | 239,300 |
| 2019-12-24 | $28.00 | $33.14 | 81,000 |
| 2019-12-23 | $28.10 | $33.26 | 176,200 |
| 2019-12-20 | $28.12 | $33.29 | 244,200 |
| 2019-12-19 | $28.27 | $33.46 | 130,400 |
| 2019-12-18 | $28.40 | $33.62 | 122,700 |
| 2019-12-17 | $28.19 | $33.37 | 148,300 |
| 2019-12-16 | $28.25 | $33.44 | 183,600 |
| 2019-12-13 | $28.13 | $33.30 | 213,900 |
| 2019-12-12 | $28.36 | $33.57 | 248,300 |
| 2019-12-11 | $28.31 | $33.51 | 253,000 |
| 2019-12-10 | $28.11 | $33.27 | 130,600 |
| 2019-12-09 | $28.14 | $33.31 | 148,600 |
| 2019-12-06 | $28.30 | $33.50 | 247,900 |
| 2019-12-05 | $28.05 | $33.20 | 198,700 |
| 2019-12-04 | $28.22 | $33.40 | 495,300 |
| 2019-12-03 | $27.69 | $32.78 | 234,600 |
| 2019-12-02 | $27.54 | $32.60 | 207,000 |
| 2019-11-29 | $27.64 | $32.72 | 102,600 |
| 2019-11-27 | $27.82 | $32.93 | 366,000 |
| 2019-11-26 | $27.67 | $32.75 | 192,200 |
| 2019-11-25 | $27.68 | $32.77 | 119,200 |
| 2019-11-22 | $27.46 | $32.50 | 174,100 |
| 2019-11-21 | $27.47 | $32.52 | 147,400 |
| 2019-11-20 | $27.35 | $32.37 | 271,600 |
| 2019-11-19 | $27.74 | $32.84 | 156,300 |
| 2019-11-18 | $27.81 | $32.92 | 130,000 |
| 2019-11-15 | $27.80 | $32.91 | 129,900 |
| 2019-11-14 | $27.64 | $32.72 | 126,300 |
| 2019-11-13 | $27.83 | $32.94 | 235,300 |
| 2019-11-12 | $27.74 | $32.84 | 189,300 |
| 2019-11-11 | $27.65 | $32.73 | 504,900 |
| 2019-11-08 | $27.59 | $32.66 | 122,700 |
| 2019-11-07 | $27.53 | $32.59 | 138,000 |
| 2019-11-06 | $27.32 | $32.34 | 209,000 |
| 2019-11-05 | $27.54 | $32.60 | 203,600 |
| 2019-11-04 | $27.67 | $32.75 | 157,200 |
| 2019-11-01 | $27.65 | $32.73 | 235,300 |
| 2019-10-31 | $27.10 | $32.08 | 156,600 |
| 2019-10-30 | $27.34 | $32.36 | 329,500 |
| 2019-10-29 | $26.68 | $31.58 | 612,600 |
| 2019-10-28 | $25.94 | $30.71 | 1,083,300 |
| 2019-10-25 | $27.27 | $32.28 | 523,300 |
| 2019-10-24 | $27.40 | $32.43 | 206,300 |
| 2019-10-23 | $27.33 | $32.35 | 310,100 |
| 2019-10-22 | $27.13 | $32.11 | 314,300 |
| 2019-10-21 | $27.10 | $32.08 | 509,800 |
| 2019-10-18 | $26.45 | $31.31 | 243,800 |
| 2019-10-17 | $26.83 | $31.76 | 166,900 |
| 2019-10-16 | $26.84 | $31.77 | 296,500 |
| 2019-10-15 | $26.87 | $31.81 | 377,400 |
| 2019-10-14 | $26.64 | $31.53 | 138,700 |
| 2019-10-11 | $26.76 | $31.68 | 174,700 |
| 2019-10-10 | $26.30 | $31.13 | 345,100 |
| 2019-10-09 | $26.34 | $31.18 | 158,400 |
| 2019-10-08 | $26.21 | $31.03 | 190,900 |
| 2019-10-07 | $26.47 | $31.33 | 199,100 |
| 2019-10-04 | $26.87 | $31.81 | 229,400 |
| 2019-10-03 | $26.71 | $31.62 | 255,600 |
| 2019-10-02 | $26.99 | $31.95 | 517,600 |
| 2019-10-01 | $26.81 | $31.74 | 187,300 |
| 2019-09-30 | $26.70 | $31.61 | 177,200 |
| 2019-09-27 | $26.99 | $31.95 | 328,200 |
| 2019-09-26 | $26.74 | $31.65 | 147,600 |
| 2019-09-25 | $26.66 | $31.56 | 421,700 |
| 2019-09-24 | $26.34 | $31.18 | 343,400 |
| 2019-09-23 | $26.79 | $31.71 | 327,200 |
| 2019-09-20 | $26.83 | $31.76 | 827,500 |
| 2019-09-19 | $27.12 | $32.10 | 139,900 |
| 2019-09-18 | $27.11 | $32.09 | 248,200 |
| 2019-09-17 | $27.22 | $32.22 | 188,200 |
| 2019-09-16 | $27.14 | $32.13 | 123,900 |
| 2019-09-13 | $27.23 | $32.23 | 155,100 |
| 2019-09-12 | $27.08 | $32.06 | 252,500 |
| 2019-09-11 | $26.95 | $31.90 | 237,800 |
| 2019-09-10 | $26.56 | $31.44 | 395,000 |
| 2019-09-09 | $26.15 | $30.95 | 162,800 |
| 2019-09-06 | $26.08 | $30.87 | 168,600 |
| 2019-09-05 | $26.11 | $30.91 | 254,900 |
| 2019-09-04 | $25.94 | $30.71 | 358,000 |
| 2019-09-03 | $25.88 | $30.63 | 230,500 |
| 2019-08-30 | $25.90 | $30.66 | 166,100 |
| 2019-08-29 | $25.87 | $30.62 | 208,700 |
| 2019-08-28 | $25.81 | $30.55 | 496,700 |
| 2019-08-27 | $25.84 | $30.59 | 324,100 |
| 2019-08-26 | $25.60 | $30.30 | 270,300 |
| 2019-08-23 | $25.52 | $30.21 | 394,200 |
| 2019-08-22 | $25.71 | $30.43 | 320,000 |
| 2019-08-21 | $25.73 | $30.46 | 318,500 |
| 2019-08-20 | $25.70 | $30.42 | 683,000 |
| 2019-08-19 | $25.86 | $30.61 | 292,200 |
| 2019-08-16 | $25.91 | $30.67 | 437,200 |
| 2019-08-15 | $25.58 | $30.28 | 490,700 |
| 2019-08-14 | $25.82 | $30.56 | 492,300 |
| 2019-08-13 | $26.30 | $31.13 | 327,200 |
| 2019-08-12 | $26.71 | $31.62 | 348,200 |
| 2019-08-09 | $26.81 | $31.74 | 179,400 |
| 2019-08-08 | $27.04 | $32.01 | 144,600 |
| 2019-08-07 | $26.94 | $31.89 | 588,900 |
| 2019-08-06 | $26.76 | $31.68 | 460,700 |
| 2019-08-05 | $26.53 | $31.40 | 527,800 |
| 2019-08-02 | $27.23 | $32.23 | 335,200 |
| 2019-08-01 | $27.27 | $32.28 | 473,500 |
| 2019-07-31 | $27.10 | $32.08 | 265,800 |
| 2019-07-30 | $27.50 | $32.55 | 308,000 |
| 2019-07-29 | $27.83 | $32.94 | 177,900 |
| 2019-07-26 | $28.08 | $33.24 | 203,900 |
| 2019-07-25 | $27.81 | $32.92 | 165,300 |
| 2019-07-24 | $28.48 | $33.71 | 312,400 |
| 2019-07-23 | $28.83 | $34.13 | 250,200 |
| 2019-07-22 | $28.40 | $33.62 | 172,600 |
| 2019-07-19 | $28.54 | $33.78 | 188,900 |
| 2019-07-18 | $28.40 | $33.62 | 471,100 |
| 2019-07-17 | $28.13 | $33.30 | 1,392,200 |
| 2019-07-16 | $29.32 | $34.71 | 196,100 |
| 2019-07-15 | $29.75 | $35.22 | 117,700 |
| 2019-07-12 | $29.77 | $35.24 | 98,700 |
| 2019-07-11 | $29.64 | $35.09 | 111,600 |
| 2019-07-10 | $29.54 | $34.97 | 177,100 |
| 2019-07-09 | $29.15 | $34.51 | 225,000 |
| 2019-07-08 | $29.39 | $34.79 | 120,200 |
| 2019-07-05 | $29.51 | $34.93 | 187,200 |
| 2019-07-03 | $29.74 | $35.20 | 103,500 |
| 2019-07-02 | $29.66 | $35.11 | 168,600 |
| 2019-07-01 | $29.53 | $34.96 | 388,600 |
| 2019-06-28 | $29.27 | $34.65 | 108,400 |
| 2019-06-27 | $29.37 | $34.77 | 127,400 |
| 2019-06-26 | $29.37 | $34.77 | 208,400 |
| 2019-06-25 | $29.91 | $35.40 | 122,600 |
| 2019-06-24 | $30.01 | $35.52 | 101,700 |
| 2019-06-21 | $29.88 | $35.37 | 103,800 |
| 2019-06-20 | $29.81 | $35.29 | 96,200 |
| 2019-06-19 | $29.44 | $34.85 | 115,500 |
| 2019-06-18 | $29.24 | $34.61 | 113,500 |
| 2019-06-17 | $28.90 | $34.21 | 116,800 |
| 2019-06-14 | $28.84 | $34.14 | 98,000 |
| 2019-06-13 | $28.97 | $34.29 | 93,800 |
| 2019-06-12 | $28.91 | $34.22 | 126,600 |
| 2019-06-11 | $28.98 | $34.30 | 179,800 |
| 2019-06-10 | $28.78 | $34.07 | 221,900 |
| 2019-06-07 | $28.94 | $34.26 | 110,800 |
| 2019-06-06 | $28.67 | $33.94 | 123,000 |
| 2019-06-05 | $28.47 | $33.70 | 138,000 |
| 2019-06-04 | $28.43 | $33.65 | 208,800 |
| 2019-06-03 | $28.19 | $33.37 | 204,700 |
| 2019-05-31 | $28.02 | $33.17 | 158,400 |
| 2019-05-30 | $28.14 | $33.31 | 199,500 |
| 2019-05-29 | $28.01 | $33.16 | 214,000 |
| 2019-05-28 | $28.15 | $33.32 | 151,300 |
| 2019-05-24 | $28.11 | $33.27 | 269,100 |
| 2019-05-23 | $28.74 | $34.02 | 236,600 |
| 2019-05-22 | $28.70 | $33.97 | 162,500 |
| 2019-05-21 | $29.37 | $34.77 | 302,600 |
| 2019-05-20 | $28.72 | $34.00 | 420,700 |
| 2019-05-17 | $28.59 | $33.84 | 206,100 |
| 2019-05-16 | $28.26 | $33.45 | 167,100 |
| 2019-05-15 | $28.05 | $33.20 | 176,600 |
| 2019-05-14 | $27.69 | $32.78 | 254,400 |
| 2019-05-13 | $27.49 | $32.54 | 333,100 |
| 2019-05-10 | $27.71 | $32.80 | 361,700 |
| 2019-05-09 | $27.75 | $32.85 | 590,200 |
| 2019-05-08 | $27.30 | $32.32 | 227,200 |
| 2019-05-07 | $27.46 | $32.50 | 248,100 |
| 2019-05-06 | $27.54 | $32.60 | 224,800 |
| 2019-05-03 | $27.66 | $32.74 | 179,000 |
| 2019-05-02 | $27.49 | $32.54 | 169,500 |
| 2019-05-01 | $27.47 | $32.52 | 450,800 |
| 2019-04-30 | $27.68 | $32.77 | 203,700 |
| 2019-04-29 | $27.70 | $32.79 | 312,200 |
| 2019-04-26 | $27.79 | $32.90 | 359,500 |
| 2019-04-25 | $27.50 | $32.55 | 416,200 |
| 2019-04-24 | $27.79 | $32.90 | 701,100 |
| 2019-04-23 | $28.47 | $33.70 | 221,700 |
| 2019-04-22 | $28.29 | $33.49 | 304,800 |
| 2019-04-18 | $28.74 | $34.02 | 368,500 |
| 2019-04-17 | $29.02 | $34.35 | 1,669,900 |
| 2019-04-16 | $29.42 | $34.82 | 271,300 |
| 2019-04-15 | $29.02 | $34.35 | 297,800 |
| 2019-04-12 | $28.97 | $34.29 | 149,400 |
| 2019-04-11 | $28.92 | $34.23 | 142,300 |
| 2019-04-10 | $29.14 | $34.49 | 126,200 |
| 2019-04-09 | $29.31 | $34.69 | 148,700 |
| 2019-04-08 | $29.46 | $34.87 | 148,500 |
| 2019-04-05 | $29.42 | $34.82 | 187,800 |
| 2019-04-04 | $29.35 | $34.74 | 185,000 |
| 2019-04-03 | $29.11 | $34.46 | 226,300 |
| 2019-04-02 | $29.29 | $34.67 | 165,500 |
| 2019-04-01 | $29.40 | $34.80 | 147,100 |
| 2019-03-29 | $29.04 | $34.38 | 155,000 |
| 2019-03-28 | $29.24 | $34.61 | 173,700 |
| 2019-03-27 | $29.26 | $34.64 | 181,900 |
| 2019-03-26 | $29.09 | $34.43 | 358,900 |
| 2019-03-25 | $28.53 | $33.77 | 399,500 |
| 2019-03-22 | $28.67 | $33.94 | 222,500 |
| 2019-03-21 | $29.01 | $34.34 | 127,200 |
| 2019-03-20 | $28.83 | $34.13 | 196,400 |
| 2019-03-19 | $28.84 | $34.14 | 213,600 |
| 2019-03-18 | $29.00 | $34.33 | 231,200 |
| 2019-03-15 | $28.91 | $34.22 | 262,600 |
| 2019-03-14 | $28.60 | $33.85 | 148,100 |
| 2019-03-13 | $28.85 | $34.15 | 175,400 |
| 2019-03-12 | $28.86 | $34.16 | 155,000 |
| 2019-03-11 | $28.66 | $33.93 | 226,000 |
| 2019-03-08 | $28.35 | $33.56 | 207,900 |
| 2019-03-07 | $28.39 | $33.61 | 351,100 |
| 2019-03-06 | $28.65 | $33.91 | 141,200 |
| 2019-03-05 | $28.58 | $33.83 | 163,300 |
| 2019-03-04 | $28.38 | $33.59 | 310,300 |
| 2019-03-01 | $28.51 | $33.75 | 296,300 |
| 2019-02-28 | $28.80 | $34.09 | 274,000 |
| 2019-02-27 | $29.12 | $34.47 | 314,300 |
| 2019-02-26 | $29.55 | $34.98 | 327,900 |
| 2019-02-25 | $29.43 | $34.84 | 290,300 |
| 2019-02-22 | $29.33 | $34.72 | 247,400 |
| 2019-02-21 | $29.03 | $34.36 | 361,100 |
| 2019-02-20 | $29.12 | $34.47 | 308,400 |
| 2019-02-19 | $29.10 | $34.45 | 356,700 |
| 2019-02-15 | $29.29 | $34.67 | 373,100 |
| 2019-02-14 | $28.89 | $34.20 | 489,300 |
| 2019-02-13 | $29.00 | $34.33 | 507,700 |
| 2019-02-12 | $28.91 | $34.22 | 467,700 |
| 2019-02-11 | $28.76 | $34.04 | 509,200 |
| 2019-02-08 | $28.69 | $33.96 | 271,800 |
| 2019-02-07 | $28.87 | $34.17 | 291,100 |
| 2019-02-06 | $29.15 | $34.51 | 259,900 |
| 2019-02-05 | $29.10 | $34.45 | 379,200 |
| 2019-02-04 | $28.97 | $34.29 | 280,900 |
| 2019-02-01 | $28.88 | $34.19 | 364,500 |
| 2019-01-31 | $28.83 | $34.13 | 398,000 |
| 2019-01-30 | $28.99 | $34.32 | 237,900 |
| 2019-01-29 | $28.52 | $33.76 | 296,300 |
| 2019-01-28 | $28.56 | $33.81 | 216,700 |
| 2019-01-25 | $28.63 | $33.89 | 312,300 |
| 2019-01-24 | $28.20 | $33.38 | 245,100 |
| 2019-01-23 | $27.94 | $33.07 | 278,700 |
| 2019-01-22 | $27.84 | $32.95 | 294,100 |
| 2019-01-18 | $28.17 | $33.35 | 518,200 |
| 2019-01-17 | $27.99 | $33.13 | 283,900 |
| 2019-01-16 | $28.04 | $33.19 | 247,700 |
| 2019-01-15 | $27.92 | $33.05 | 363,200 |
| 2019-01-14 | $28.06 | $33.22 | 280,200 |
| 2019-01-11 | $28.17 | $33.35 | 249,200 |
| 2019-01-10 | $28.17 | $33.35 | 270,400 |
| 2019-01-09 | $28.06 | $33.22 | 319,100 |
| 2019-01-08 | $27.98 | $33.12 | 419,200 |
| 2019-01-07 | $27.88 | $33.00 | 614,300 |
| 2019-01-04 | $27.54 | $32.60 | 461,700 |
| 2019-01-03 | $27.24 | $32.24 | 485,500 |
| 2019-01-02 | $27.54 | $32.60 | 347,900 |