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
- 2010-04-05 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 | $34.50 | $34.50 | 1,102 |
| 2019-12-30 | $33.00 | $33.00 | 1,616 |
| 2019-12-27 | $34.00 | $34.00 | 2,620 |
| 2019-12-26 | $32.50 | $32.50 | 2,394 |
| 2019-12-24 | $30.50 | $30.50 | 952 |
| 2019-12-23 | $29.00 | $29.00 | 460 |
| 2019-12-20 | $27.50 | $27.50 | 830 |
| 2019-12-19 | $27.00 | $27.00 | 1,044 |
| 2019-12-18 | $25.00 | $25.00 | 298 |
| 2019-12-17 | $25.00 | $25.00 | 442 |
| 2019-12-16 | $25.00 | $25.00 | 3,614 |
| 2019-12-13 | $24.00 | $24.00 | 476 |
| 2019-12-12 | $24.00 | $24.00 | 228 |
| 2019-12-11 | $24.00 | $24.00 | 1,302 |
| 2019-12-10 | $23.50 | $23.50 | 570 |
| 2019-12-09 | $23.50 | $23.50 | 180 |
| 2019-12-06 | $23.00 | $23.00 | 188 |
| 2019-12-05 | $24.00 | $24.00 | 1,582 |
| 2019-12-04 | $24.00 | $24.00 | 370 |
| 2019-12-03 | $23.00 | $23.00 | 1,884 |
| 2019-12-02 | $22.00 | $22.00 | 660 |
| 2019-11-29 | $20.50 | $20.50 | 176 |
| 2019-11-27 | $21.50 | $21.50 | 98 |
| 2019-11-26 | $21.50 | $21.50 | 44 |
| 2019-11-25 | $21.00 | $21.00 | 198 |
| 2019-11-22 | $21.50 | $21.50 | 362 |
| 2019-11-21 | $22.00 | $22.00 | 170 |
| 2019-11-20 | $21.00 | $21.00 | 846 |
| 2019-11-19 | $22.00 | $22.00 | 828 |
| 2019-11-18 | $21.50 | $21.50 | 1,130 |
| 2019-11-15 | $21.00 | $21.00 | 2,232 |
| 2019-11-14 | $19.50 | $19.50 | 108 |
| 2019-11-13 | $20.00 | $20.00 | 266 |
| 2019-11-12 | $20.00 | $20.00 | 712 |
| 2019-11-11 | $19.50 | $19.50 | 194 |
| 2019-11-08 | $20.00 | $20.00 | 70 |
| 2019-11-07 | $20.50 | $20.50 | 832 |
| 2019-11-06 | $19.50 | $19.50 | 404 |
| 2019-11-05 | $20.50 | $20.50 | 982 |
| 2019-11-04 | $22.50 | $22.50 | 2,232 |
| 2019-11-01 | $22.00 | $22.00 | 5,772 |
| 2019-10-31 | $21.50 | $21.50 | 3,106 |
| 2019-10-30 | $19.50 | $19.50 | 540 |
| 2019-10-29 | $18.00 | $18.00 | 182 |
| 2019-10-28 | $17.50 | $17.50 | 2,688 |
| 2019-10-25 | $18.50 | $18.50 | 1,100 |
| 2019-10-24 | $20.00 | $20.00 | 162 |
| 2019-10-23 | $20.50 | $20.50 | 290 |
| 2019-10-22 | $19.50 | $19.50 | 486 |
| 2019-10-21 | $21.00 | $21.00 | 2 |
| 2019-10-18 | $21.00 | $21.00 | 6 |
| 2019-10-17 | $21.00 | $21.00 | 420 |
| 2019-10-16 | $20.50 | $20.50 | 416 |
| 2019-10-15 | $22.00 | $22.00 | 52 |
| 2019-10-14 | $21.00 | $21.00 | 144 |
| 2019-10-11 | $21.50 | $21.50 | 104 |
| 2019-10-10 | $21.50 | $21.50 | 380 |
| 2019-10-09 | $22.50 | $22.50 | 118 |
| 2019-10-08 | $23.00 | $23.00 | 12 |
| 2019-10-07 | $23.00 | $23.00 | 444 |
| 2019-10-04 | $23.00 | $23.00 | 36 |
| 2019-10-03 | $23.00 | $23.00 | 264 |
| 2019-10-02 | $23.50 | $23.50 | 100 |
| 2019-10-01 | $24.00 | $24.00 | 628 |
| 2019-09-30 | $24.00 | $24.00 | 554 |
| 2019-09-27 | $24.00 | $24.00 | 430 |
| 2019-09-26 | $23.50 | $23.50 | 54 |
| 2019-09-25 | $23.50 | $23.50 | 126 |
| 2019-09-24 | $24.50 | $24.50 | 1,592 |
| 2019-09-23 | $24.00 | $24.00 | 882 |
| 2019-09-20 | $24.00 | $24.00 | 494 |
| 2019-09-19 | $22.50 | $22.50 | 554 |
| 2019-09-18 | $21.50 | $21.50 | 554 |
| 2019-09-17 | $21.50 | $21.50 | 118 |
| 2019-09-16 | $21.00 | $21.00 | 126 |
| 2019-09-13 | $19.50 | $19.50 | 238 |
| 2019-09-12 | $22.00 | $22.00 | 168 |
| 2019-09-11 | $22.00 | $22.00 | 1,220 |
| 2019-09-10 | $22.00 | $22.00 | 550 |
| 2019-09-09 | $24.00 | $24.00 | 194 |
| 2019-09-06 | $24.00 | $24.00 | 34 |
| 2019-09-05 | $23.50 | $23.50 | 606 |
| 2019-09-04 | $24.00 | $24.00 | 406 |
| 2019-09-03 | $24.00 | $24.00 | 952 |
| 2019-08-30 | $23.50 | $23.50 | 1,282 |
| 2019-08-29 | $23.50 | $23.50 | 98 |
| 2019-08-28 | $23.50 | $23.50 | 666 |
| 2019-08-27 | $23.50 | $23.50 | 3,784 |
| 2019-08-26 | $24.50 | $24.50 | 260 |
| 2019-08-23 | $24.50 | $24.50 | 118 |
| 2019-08-22 | $24.50 | $24.50 | 244 |
| 2019-08-21 | $24.50 | $24.50 | 0 |
| 2019-08-20 | $24.50 | $24.50 | 4 |
| 2019-08-19 | $24.00 | $24.00 | 20 |
| 2019-08-16 | $25.50 | $25.50 | 0 |
| 2019-08-15 | $25.50 | $25.50 | 3,196 |
| 2019-08-14 | $25.00 | $25.00 | 398 |
| 2019-08-13 | $25.00 | $25.00 | 508 |
| 2019-08-12 | $25.50 | $25.50 | 196 |
| 2019-08-09 | $25.00 | $25.00 | 200 |
| 2019-08-08 | $25.00 | $25.00 | 312 |
| 2019-08-07 | $24.50 | $24.50 | 150 |
| 2019-08-06 | $24.50 | $24.50 | 14 |
| 2019-08-05 | $24.00 | $24.00 | 382 |
| 2019-08-02 | $25.00 | $25.00 | 50 |
| 2019-08-01 | $25.50 | $25.50 | 2 |
| 2019-07-31 | $25.50 | $25.50 | 82 |
| 2019-07-30 | $25.50 | $25.50 | 198 |
| 2019-07-29 | $24.50 | $24.50 | 348 |
| 2019-07-26 | $25.50 | $25.50 | 240 |
| 2019-07-25 | $25.00 | $25.00 | 182 |
| 2019-07-24 | $24.50 | $24.50 | 1,196 |
| 2019-07-23 | $23.50 | $23.50 | 1,956 |
| 2019-07-22 | $24.50 | $24.50 | 3,324 |
| 2019-07-19 | $25.50 | $25.50 | 2,338 |
| 2019-07-18 | $26.00 | $26.00 | 748 |
| 2019-07-17 | $26.00 | $26.00 | 1,184 |
| 2019-07-16 | $25.50 | $25.50 | 216 |
| 2019-07-15 | $26.00 | $26.00 | 406 |
| 2019-07-12 | $26.00 | $26.00 | 122 |
| 2019-07-11 | $24.50 | $24.50 | 380 |
| 2019-07-10 | $26.00 | $26.00 | 822 |
| 2019-07-09 | $26.00 | $26.00 | 486 |
| 2019-07-08 | $26.00 | $26.00 | 40 |
| 2019-07-05 | $26.50 | $26.50 | 160 |
| 2019-07-03 | $26.50 | $26.50 | 62 |
| 2019-07-02 | $26.50 | $26.50 | 278 |
| 2019-07-01 | $26.00 | $26.00 | 80 |
| 2019-06-28 | $26.50 | $26.50 | 260 |
| 2019-06-27 | $27.00 | $27.00 | 2 |
| 2019-06-26 | $27.00 | $27.00 | 60 |
| 2019-06-25 | $27.50 | $27.50 | 2,094 |
| 2019-06-24 | $28.50 | $28.50 | 274 |
| 2019-06-21 | $27.50 | $27.50 | 288 |
| 2019-06-20 | $28.00 | $28.00 | 1,470 |
| 2019-06-19 | $27.50 | $27.50 | 290 |
| 2019-06-18 | $26.50 | $26.50 | 1,348 |
| 2019-06-17 | $26.50 | $26.50 | 550 |
| 2019-06-14 | $27.50 | $27.50 | 938 |
| 2019-06-13 | $27.00 | $27.00 | 54 |
| 2019-06-12 | $27.00 | $27.00 | 476 |
| 2019-06-11 | $27.00 | $27.00 | 18 |
| 2019-06-10 | $26.50 | $26.50 | 10 |
| 2019-06-07 | $28.00 | $28.00 | 488 |
| 2019-06-06 | $26.50 | $26.50 | 602 |
| 2019-06-05 | $26.00 | $26.00 | 1,074 |
| 2019-06-04 | $25.50 | $25.50 | 210 |
| 2019-06-03 | $26.50 | $26.50 | 3,318 |
| 2019-05-31 | $25.00 | $25.00 | 208 |
| 2019-05-30 | $25.50 | $25.50 | 728 |
| 2019-05-29 | $26.00 | $26.00 | 476 |
| 2019-05-28 | $26.00 | $26.00 | 2,506 |
| 2019-05-24 | $26.50 | $26.50 | 20 |
| 2019-05-23 | $27.00 | $27.00 | 108 |
| 2019-05-22 | $27.00 | $27.00 | 28 |
| 2019-05-21 | $31.50 | $31.50 | 2 |
| 2019-05-20 | $31.50 | $31.50 | 56 |
| 2019-05-17 | $25.00 | $25.00 | 28 |
| 2019-05-16 | $25.00 | $25.00 | 160 |
| 2019-05-15 | $25.50 | $25.50 | 74 |
| 2019-05-14 | $26.00 | $26.00 | 716 |
| 2019-05-13 | $26.00 | $26.00 | 6 |
| 2019-05-10 | $25.50 | $25.50 | 196 |
| 2019-05-09 | $24.50 | $24.50 | 122 |
| 2019-05-08 | $25.00 | $25.00 | 206 |
| 2019-05-07 | $24.50 | $24.50 | 148 |
| 2019-05-06 | $24.00 | $24.00 | 542 |
| 2019-05-03 | $26.00 | $26.00 | 876 |
| 2019-05-02 | $28.50 | $28.50 | 0 |
| 2019-05-01 | $28.50 | $28.50 | 20 |
| 2019-04-30 | $27.50 | $27.50 | 52 |
| 2019-04-29 | $27.50 | $27.50 | 50 |
| 2019-04-26 | $27.50 | $27.50 | 452 |
| 2019-04-25 | $27.50 | $27.50 | 276 |
| 2019-04-24 | $28.50 | $28.50 | 142 |
| 2019-04-23 | $28.50 | $28.50 | 52 |
| 2019-04-22 | $28.50 | $28.50 | 2 |
| 2019-04-18 | $28.50 | $28.50 | 28 |
| 2019-04-17 | $28.50 | $28.50 | 154 |
| 2019-04-16 | $27.50 | $27.50 | 40 |
| 2019-04-15 | $28.50 | $28.50 | 472 |
| 2019-04-12 | $28.00 | $28.00 | 834 |
| 2019-04-11 | $28.00 | $28.00 | 108 |
| 2019-04-10 | $28.50 | $28.50 | 796 |
| 2019-04-09 | $29.00 | $29.00 | 398 |
| 2019-04-08 | $30.00 | $30.00 | 592 |
| 2019-04-05 | $31.00 | $31.00 | 754 |
| 2019-04-04 | $31.50 | $31.50 | 54 |
| 2019-04-03 | $32.00 | $32.00 | 110 |
| 2019-04-02 | $32.50 | $32.50 | 194 |
| 2019-04-01 | $33.00 | $33.00 | 148 |
| 2019-03-29 | $33.50 | $33.50 | 422 |
| 2019-03-28 | $33.00 | $33.00 | 238 |
| 2019-03-27 | $33.50 | $33.50 | 386 |
| 2019-03-26 | $33.50 | $33.50 | 80 |
| 2019-03-25 | $33.50 | $33.50 | 944 |
| 2019-03-22 | $34.00 | $34.00 | 226 |
| 2019-03-21 | $34.50 | $34.50 | 1,810 |
| 2019-03-20 | $34.00 | $34.00 | 848 |
| 2019-03-19 | $36.00 | $36.00 | 668 |
| 2019-03-18 | $33.00 | $33.00 | 580 |
| 2019-03-15 | $32.50 | $32.50 | 538 |
| 2019-03-14 | $33.50 | $33.50 | 40 |
| 2019-03-13 | $34.00 | $34.00 | 32 |
| 2019-03-12 | $34.00 | $34.00 | 688 |
| 2019-03-11 | $34.00 | $34.00 | 182 |
| 2019-03-08 | $35.00 | $35.00 | 70 |
| 2019-03-07 | $35.50 | $35.50 | 0 |
| 2019-03-06 | $35.50 | $35.50 | 0 |
| 2019-03-05 | $35.50 | $35.50 | 0 |
| 2019-03-04 | $35.50 | $35.50 | 70 |
| 2019-03-01 | $36.00 | $36.00 | 54 |
| 2019-02-28 | $36.50 | $36.50 | 4 |
| 2019-02-27 | $36.50 | $36.50 | 104 |
| 2019-02-26 | $36.00 | $36.00 | 56 |
| 2019-02-25 | $36.50 | $36.50 | 292 |
| 2019-02-22 | $37.50 | $37.50 | 110 |
| 2019-02-21 | $37.00 | $37.00 | 228 |
| 2019-02-20 | $38.00 | $38.00 | 8 |
| 2019-02-19 | $37.50 | $37.50 | 40 |
| 2019-02-15 | $36.50 | $36.50 | 22 |
| 2019-02-14 | $36.00 | $36.00 | 360 |
| 2019-02-13 | $36.00 | $36.00 | 52 |
| 2019-02-12 | $37.50 | $37.50 | 4 |
| 2019-02-11 | $38.00 | $38.00 | 748 |
| 2019-02-08 | $36.50 | $36.50 | 0 |
| 2019-02-07 | $36.50 | $36.50 | 122 |
| 2019-02-06 | $38.00 | $38.00 | 150 |
| 2019-02-05 | $41.00 | $41.00 | 0 |
| 2019-02-04 | $41.00 | $41.00 | 2 |
| 2019-02-01 | $41.00 | $41.00 | 56 |
| 2019-01-31 | $42.00 | $42.00 | 32 |
| 2019-01-30 | $41.50 | $41.50 | 1,256 |
| 2019-01-29 | $40.00 | $40.00 | 112 |
| 2019-01-28 | $40.00 | $40.00 | 8 |
| 2019-01-25 | $38.00 | $38.00 | 100 |
| 2019-01-24 | $39.50 | $39.50 | 2 |
| 2019-01-23 | $39.50 | $39.50 | 40 |
| 2019-01-22 | $37.50 | $37.50 | 36 |
| 2019-01-18 | $37.50 | $37.50 | 400 |
| 2019-01-17 | $39.00 | $39.00 | 120 |
| 2019-01-16 | $40.00 | $40.00 | 62 |
| 2019-01-15 | $41.00 | $41.00 | 34 |
| 2019-01-14 | $42.00 | $42.00 | 158 |
| 2019-01-11 | $42.50 | $42.50 | 22 |
| 2019-01-10 | $44.00 | $44.00 | 172 |
| 2019-01-09 | $48.00 | $48.00 | 60 |
| 2019-01-08 | $47.00 | $47.00 | 48 |
| 2019-01-07 | $49.00 | $49.00 | 104 |
| 2019-01-04 | $47.50 | $47.50 | 16 |
| 2019-01-03 | $46.50 | $46.50 | 24 |
| 2019-01-02 | $46.00 | $46.00 | 0 |