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
- 1996-06-12 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 | $30.90 | $30.90 | 10,440 |
| 2019-12-30 | $31.20 | $31.20 | 9,840 |
| 2019-12-27 | $31.90 | $31.90 | 4,230 |
| 2019-12-26 | $32.00 | $32.00 | 6,870 |
| 2019-12-24 | $31.80 | $31.80 | 3,880 |
| 2019-12-23 | $31.80 | $31.80 | 10,050 |
| 2019-12-20 | $31.90 | $31.90 | 22,750 |
| 2019-12-19 | $31.90 | $31.90 | 11,270 |
| 2019-12-18 | $31.30 | $31.30 | 6,740 |
| 2019-12-17 | $31.50 | $31.50 | 6,140 |
| 2019-12-16 | $31.90 | $31.90 | 4,580 |
| 2019-12-13 | $31.60 | $31.60 | 5,230 |
| 2019-12-12 | $31.50 | $31.50 | 5,000 |
| 2019-12-11 | $31.50 | $31.50 | 6,980 |
| 2019-12-10 | $31.70 | $31.70 | 11,780 |
| 2019-12-09 | $31.90 | $31.90 | 8,790 |
| 2019-12-06 | $32.10 | $32.10 | 8,060 |
| 2019-12-05 | $31.90 | $31.90 | 9,050 |
| 2019-12-04 | $31.90 | $31.90 | 8,240 |
| 2019-12-03 | $31.80 | $31.80 | 11,130 |
| 2019-12-02 | $32.80 | $32.80 | 13,570 |
| 2019-11-29 | $33.10 | $33.10 | 4,980 |
| 2019-11-27 | $33.20 | $33.20 | 11,600 |
| 2019-11-26 | $35.50 | $35.50 | 26,810 |
| 2019-11-25 | $35.00 | $35.00 | 26,140 |
| 2019-11-22 | $34.00 | $34.00 | 33,700 |
| 2019-11-21 | $32.90 | $32.90 | 8,580 |
| 2019-11-20 | $33.10 | $33.10 | 18,740 |
| 2019-11-19 | $33.10 | $33.10 | 10,130 |
| 2019-11-18 | $32.50 | $32.50 | 5,300 |
| 2019-11-15 | $32.50 | $32.50 | 5,320 |
| 2019-11-14 | $32.60 | $32.60 | 8,100 |
| 2019-11-13 | $32.90 | $32.90 | 3,300 |
| 2019-11-12 | $32.40 | $32.40 | 9,160 |
| 2019-11-11 | $32.00 | $32.00 | 2,970 |
| 2019-11-08 | $31.90 | $31.90 | 6,470 |
| 2019-11-07 | $31.90 | $31.90 | 8,350 |
| 2019-11-06 | $31.20 | $31.20 | 6,030 |
| 2019-11-05 | $31.70 | $31.70 | 6,260 |
| 2019-11-04 | $32.00 | $32.00 | 7,800 |
| 2019-11-01 | $32.70 | $32.70 | 8,650 |
| 2019-10-31 | $32.80 | $32.80 | 8,280 |
| 2019-10-30 | $33.20 | $33.20 | 4,900 |
| 2019-10-29 | $33.90 | $33.90 | 16,480 |
| 2019-10-28 | $34.40 | $34.40 | 19,070 |
| 2019-10-25 | $33.90 | $33.90 | 4,940 |
| 2019-10-24 | $34.20 | $34.20 | 2,660 |
| 2019-10-23 | $35.10 | $35.10 | 7,430 |
| 2019-10-22 | $34.80 | $34.80 | 8,160 |
| 2019-10-21 | $36.20 | $36.20 | 31,160 |
| 2019-10-18 | $32.80 | $32.80 | 6,170 |
| 2019-10-17 | $33.90 | $33.90 | 22,700 |
| 2019-10-16 | $33.80 | $33.80 | 18,340 |
| 2019-10-15 | $32.10 | $32.10 | 4,830 |
| 2019-10-14 | $31.50 | $31.50 | 3,650 |
| 2019-10-11 | $32.00 | $32.00 | 7,440 |
| 2019-10-10 | $30.70 | $30.70 | 5,520 |
| 2019-10-09 | $30.90 | $30.90 | 7,870 |
| 2019-10-08 | $31.00 | $31.00 | 16,860 |
| 2019-10-07 | $30.10 | $30.10 | 6,450 |
| 2019-10-04 | $29.80 | $29.80 | 14,250 |
| 2019-10-03 | $30.90 | $30.90 | 7,680 |
| 2019-10-02 | $31.60 | $31.60 | 8,240 |
| 2019-10-01 | $32.90 | $32.90 | 13,680 |
| 2019-09-30 | $33.40 | $33.40 | 6,660 |
| 2019-09-27 | $33.10 | $33.10 | 6,440 |
| 2019-09-26 | $33.30 | $33.30 | 5,060 |
| 2019-09-25 | $33.70 | $33.70 | 10,830 |
| 2019-09-24 | $33.20 | $33.20 | 10,160 |
| 2019-09-23 | $33.80 | $33.80 | 22,600 |
| 2019-09-20 | $33.50 | $33.50 | 85,980 |
| 2019-09-19 | $32.50 | $32.50 | 21,620 |
| 2019-09-18 | $33.70 | $33.70 | 6,980 |
| 2019-09-17 | $33.90 | $33.90 | 11,480 |
| 2019-09-16 | $34.30 | $34.30 | 8,190 |
| 2019-09-13 | $34.60 | $34.60 | 13,570 |
| 2019-09-12 | $36.10 | $36.10 | 35,290 |
| 2019-09-11 | $37.80 | $37.80 | 69,730 |
| 2019-09-10 | $35.40 | $35.40 | 40,870 |
| 2019-09-09 | $33.80 | $33.80 | 35,930 |
| 2019-09-06 | $35.30 | $35.30 | 80,220 |
| 2019-09-05 | $34.60 | $34.60 | 56,600 |
| 2019-09-04 | $32.60 | $32.60 | 8,540 |
| 2019-09-03 | $32.40 | $32.40 | 7,470 |
| 2019-08-30 | $32.60 | $32.60 | 17,440 |
| 2019-08-29 | $31.70 | $31.70 | 6,520 |
| 2019-08-28 | $31.10 | $31.10 | 4,090 |
| 2019-08-27 | $30.70 | $30.70 | 13,160 |
| 2019-08-26 | $30.40 | $30.40 | 8,380 |
| 2019-08-23 | $30.40 | $30.40 | 14,360 |
| 2019-08-22 | $31.90 | $31.90 | 16,630 |
| 2019-08-21 | $31.90 | $31.90 | 24,730 |
| 2019-08-20 | $32.00 | $32.00 | 8,330 |
| 2019-08-19 | $32.00 | $32.00 | 58,350 |
| 2019-08-16 | $32.00 | $32.00 | 62,660 |
| 2019-08-15 | $31.70 | $31.70 | 21,570 |
| 2019-08-14 | $30.80 | $30.80 | 46,630 |
| 2019-08-13 | $30.80 | $30.80 | 5,870 |
| 2019-08-12 | $30.90 | $30.90 | 17,710 |
| 2019-08-09 | $30.20 | $30.20 | 7,220 |
| 2019-08-08 | $30.80 | $30.80 | 7,350 |
| 2019-08-07 | $30.10 | $30.10 | 11,410 |
| 2019-08-06 | $30.40 | $30.40 | 8,080 |
| 2019-08-05 | $29.90 | $29.90 | 17,170 |
| 2019-08-02 | $30.90 | $30.90 | 8,090 |
| 2019-08-01 | $30.90 | $30.90 | 8,170 |
| 2019-07-31 | $31.20 | $31.20 | 21,110 |
| 2019-07-30 | $31.80 | $31.80 | 19,220 |
| 2019-07-29 | $31.90 | $31.90 | 12,080 |
| 2019-07-26 | $31.90 | $31.90 | 27,860 |
| 2019-07-25 | $31.50 | $31.50 | 3,420 |
| 2019-07-24 | $31.90 | $31.90 | 6,260 |
| 2019-07-23 | $31.30 | $31.30 | 4,960 |
| 2019-07-22 | $31.30 | $31.30 | 10,340 |
| 2019-07-19 | $31.00 | $31.00 | 7,780 |
| 2019-07-18 | $31.40 | $31.40 | 8,300 |
| 2019-07-17 | $32.00 | $32.00 | 15,090 |
| 2019-07-16 | $32.00 | $32.00 | 44,680 |
| 2019-07-15 | $32.00 | $32.00 | 20,370 |
| 2019-07-12 | $31.70 | $31.70 | 7,950 |
| 2019-07-11 | $32.00 | $32.00 | 13,220 |
| 2019-07-10 | $31.40 | $31.40 | 6,300 |
| 2019-07-09 | $31.40 | $31.40 | 16,320 |
| 2019-07-08 | $30.20 | $30.20 | 5,500 |
| 2019-07-05 | $30.60 | $30.60 | 8,600 |
| 2019-07-03 | $30.40 | $30.40 | 4,500 |
| 2019-07-02 | $29.70 | $29.70 | 13,080 |
| 2019-07-01 | $30.80 | $30.80 | 13,870 |
| 2019-06-28 | $32.00 | $32.00 | 43,850 |
| 2019-06-27 | $30.90 | $30.90 | 10,610 |
| 2019-06-26 | $29.90 | $29.90 | 5,570 |
| 2019-06-25 | $29.90 | $29.90 | 6,930 |
| 2019-06-24 | $30.30 | $30.30 | 7,390 |
| 2019-06-21 | $31.30 | $31.30 | 45,630 |
| 2019-06-20 | $31.30 | $31.30 | 19,260 |
| 2019-06-19 | $32.00 | $32.00 | 8,630 |
| 2019-06-18 | $32.00 | $32.00 | 6,080 |
| 2019-06-17 | $31.30 | $31.30 | 18,920 |
| 2019-06-14 | $31.40 | $31.40 | 9,360 |
| 2019-06-13 | $31.80 | $31.80 | 84,270 |
| 2019-06-12 | $31.40 | $31.40 | 8,270 |
| 2019-06-11 | $30.90 | $30.90 | 5,360 |
| 2019-06-10 | $31.10 | $31.10 | 10,740 |
| 2019-06-07 | $30.10 | $30.10 | 23,060 |
| 2019-06-06 | $30.30 | $30.30 | 12,330 |
| 2019-06-05 | $31.30 | $31.30 | 4,540 |
| 2019-06-04 | $31.90 | $31.90 | 13,240 |
| 2019-06-03 | $30.90 | $30.90 | 20,190 |
| 2019-05-31 | $31.70 | $31.70 | 13,840 |
| 2019-05-30 | $31.90 | $31.90 | 27,290 |
| 2019-05-29 | $31.90 | $31.90 | 10,420 |
| 2019-05-28 | $31.80 | $31.80 | 16,520 |
| 2019-05-24 | $31.60 | $31.60 | 6,610 |
| 2019-05-23 | $31.60 | $31.60 | 15,940 |
| 2019-05-22 | $32.20 | $32.20 | 8,270 |
| 2019-05-21 | $32.80 | $32.80 | 7,000 |
| 2019-05-20 | $31.50 | $31.50 | 5,830 |
| 2019-05-17 | $31.50 | $31.50 | 15,110 |
| 2019-05-16 | $32.20 | $32.20 | 5,950 |
| 2019-05-15 | $31.80 | $31.80 | 8,200 |
| 2019-05-14 | $32.30 | $32.30 | 8,570 |
| 2019-05-13 | $31.80 | $31.80 | 34,520 |
| 2019-05-10 | $33.60 | $33.60 | 21,040 |
| 2019-05-09 | $33.10 | $33.10 | 39,700 |
| 2019-05-08 | $34.00 | $34.00 | 28,250 |
| 2019-05-07 | $33.30 | $33.30 | 7,660 |
| 2019-05-06 | $34.00 | $34.00 | 11,880 |
| 2019-05-03 | $33.10 | $33.10 | 9,160 |
| 2019-05-02 | $32.60 | $32.60 | 20,100 |
| 2019-05-01 | $32.00 | $32.00 | 24,030 |
| 2019-04-30 | $32.60 | $32.60 | 10,250 |
| 2019-04-29 | $33.70 | $33.70 | 10,830 |
| 2019-04-26 | $34.40 | $34.40 | 21,860 |
| 2019-04-25 | $33.40 | $33.40 | 17,460 |
| 2019-04-24 | $33.00 | $33.00 | 5,770 |
| 2019-04-23 | $33.20 | $33.20 | 10,800 |
| 2019-04-22 | $33.10 | $33.10 | 20,600 |
| 2019-04-18 | $33.00 | $33.00 | 15,470 |
| 2019-04-17 | $33.40 | $33.40 | 16,460 |
| 2019-04-16 | $32.80 | $32.80 | 17,420 |
| 2019-04-15 | $32.60 | $32.60 | 12,350 |
| 2019-04-12 | $32.10 | $32.10 | 13,040 |
| 2019-04-11 | $32.40 | $32.40 | 19,000 |
| 2019-04-10 | $31.90 | $31.90 | 9,930 |
| 2019-04-09 | $31.30 | $31.30 | 40,320 |
| 2019-04-08 | $34.40 | $34.40 | 38,260 |
| 2019-04-05 | $31.60 | $31.60 | 23,840 |
| 2019-04-04 | $30.40 | $30.40 | 10,930 |
| 2019-04-03 | $29.30 | $29.30 | 7,920 |
| 2019-04-02 | $28.50 | $28.50 | 24,830 |
| 2019-04-01 | $30.00 | $30.00 | 20,550 |
| 2019-03-29 | $28.70 | $28.70 | 35,360 |
| 2019-03-28 | $31.70 | $31.70 | 12,390 |
| 2019-03-27 | $31.00 | $31.00 | 15,710 |
| 2019-03-26 | $31.60 | $31.60 | 12,720 |
| 2019-03-25 | $31.50 | $31.50 | 16,250 |
| 2019-03-22 | $31.10 | $31.10 | 20,720 |
| 2019-03-21 | $33.40 | $33.40 | 9,660 |
| 2019-03-20 | $33.20 | $33.20 | 16,420 |
| 2019-03-19 | $33.10 | $33.10 | 10,840 |
| 2019-03-18 | $33.00 | $33.00 | 14,550 |
| 2019-03-15 | $32.50 | $32.50 | 37,030 |
| 2019-03-14 | $32.30 | $32.30 | 11,790 |
| 2019-03-13 | $32.40 | $32.40 | 12,090 |
| 2019-03-12 | $32.90 | $32.90 | 10,940 |
| 2019-03-11 | $33.40 | $33.40 | 19,070 |
| 2019-03-08 | $31.60 | $31.60 | 25,130 |
| 2019-03-07 | $32.20 | $32.20 | 29,250 |
| 2019-03-06 | $32.40 | $32.40 | 25,340 |
| 2019-03-05 | $33.00 | $33.00 | 23,330 |
| 2019-03-04 | $32.80 | $32.80 | 18,050 |
| 2019-03-01 | $33.40 | $33.40 | 20,570 |
| 2019-02-28 | $32.80 | $32.80 | 26,480 |
| 2019-02-27 | $33.50 | $33.50 | 20,560 |
| 2019-02-26 | $34.30 | $34.30 | 34,410 |
| 2019-02-25 | $36.00 | $36.00 | 23,070 |
| 2019-02-22 | $36.30 | $36.30 | 13,200 |
| 2019-02-21 | $35.70 | $35.70 | 18,940 |
| 2019-02-20 | $36.20 | $36.20 | 25,730 |
| 2019-02-19 | $37.70 | $37.70 | 40,450 |
| 2019-02-15 | $36.00 | $36.00 | 26,210 |
| 2019-02-14 | $35.10 | $35.10 | 17,890 |
| 2019-02-13 | $34.20 | $34.20 | 14,400 |
| 2019-02-12 | $34.00 | $34.00 | 26,390 |
| 2019-02-11 | $35.00 | $35.00 | 24,490 |
| 2019-02-08 | $34.60 | $34.60 | 15,250 |
| 2019-02-07 | $34.40 | $34.40 | 15,190 |
| 2019-02-06 | $34.20 | $34.20 | 14,150 |
| 2019-02-05 | $33.90 | $33.90 | 13,490 |
| 2019-02-04 | $33.80 | $33.80 | 17,970 |
| 2019-02-01 | $34.30 | $34.30 | 11,020 |
| 2019-01-31 | $34.60 | $34.60 | 19,660 |
| 2019-01-30 | $35.40 | $35.40 | 26,340 |
| 2019-01-29 | $33.60 | $33.60 | 13,720 |
| 2019-01-28 | $34.20 | $34.20 | 16,100 |
| 2019-01-25 | $34.70 | $34.70 | 18,250 |
| 2019-01-24 | $34.20 | $34.20 | 16,520 |
| 2019-01-23 | $34.30 | $34.30 | 13,220 |
| 2019-01-22 | $35.60 | $35.60 | 26,140 |
| 2019-01-18 | $36.40 | $36.40 | 23,680 |
| 2019-01-17 | $38.00 | $38.00 | 35,640 |
| 2019-01-16 | $37.70 | $37.70 | 42,100 |
| 2019-01-15 | $39.40 | $39.40 | 13,100 |
| 2019-01-14 | $37.90 | $37.90 | 17,070 |
| 2019-01-11 | $39.10 | $39.10 | 15,070 |
| 2019-01-10 | $38.30 | $38.30 | 23,880 |
| 2019-01-09 | $39.70 | $39.70 | 24,260 |
| 2019-01-08 | $41.40 | $41.40 | 20,180 |
| 2019-01-07 | $41.50 | $41.50 | 19,450 |
| 2019-01-04 | $40.70 | $40.70 | 27,490 |
| 2019-01-03 | $40.10 | $40.10 | 43,970 |
| 2019-01-02 | $39.50 | $39.50 | 18,510 |