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
- 2017-07-12 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $26.85 | $26.85 | 5,203 | — | — |
| 2019-12-30 | $27.45 | $27.45 | 5,857 | — | — |
| 2019-12-27 | $27.81 | $27.81 | 3,213 | — | — |
| 2019-12-26 | $27.90 | $27.90 | 3,213 | — | — |
| 2019-12-24 | $28.53 | $28.53 | 977 | — | — |
| 2019-12-23 | $28.95 | $28.95 | 1,143 | — | — |
| 2019-12-20 | $29.40 | $29.40 | 1,497 | — | — |
| 2019-12-19 | $29.40 | $29.40 | 2,540 | — | — |
| 2019-12-18 | $30.39 | $30.39 | 2,527 | — | — |
| 2019-12-17 | $31.50 | $31.50 | 1,883 | — | — |
| 2019-12-16 | $31.95 | $31.95 | 6,940 | — | — |
| 2019-12-13 | $30.00 | $30.00 | 1,093 | — | — |
| 2019-12-12 | $29.55 | $29.55 | 1,107 | — | — |
| 2019-12-11 | $29.40 | $29.40 | 2,350 | — | — |
| 2019-12-10 | $30.00 | $30.00 | 2,597 | — | — |
| 2019-12-09 | $29.70 | $29.70 | 2,737 | — | — |
| 2019-12-06 | $29.70 | $29.70 | 2,220 | — | — |
| 2019-12-05 | $29.70 | $29.70 | 2,697 | — | — |
| 2019-12-04 | $30.60 | $30.60 | 3,200 | — | — |
| 2019-12-03 | $30.90 | $30.90 | 23,013 | — | — |
| 2019-12-02 | $30.75 | $30.75 | 7,537 | — | — |
| 2019-11-29 | $26.70 | $26.70 | 790 | — | — |
| 2019-11-27 | $26.64 | $26.64 | 1,237 | — | — |
| 2019-11-26 | $26.40 | $26.40 | 2,103 | — | — |
| 2019-11-25 | $27.75 | $27.75 | 1,303 | — | — |
| 2019-11-22 | $27.30 | $27.30 | 690 | — | — |
| 2019-11-21 | $27.75 | $27.75 | 583 | — | — |
| 2019-11-20 | $27.90 | $27.90 | 1,223 | — | — |
| 2019-11-19 | $28.05 | $28.05 | 1,517 | — | — |
| 2019-11-18 | $29.19 | $29.19 | 5,367 | — | — |
| 2019-11-15 | $26.52 | $26.52 | 720 | — | — |
| 2019-11-14 | $27.00 | $27.00 | 2,367 | — | — |
| 2019-11-13 | $26.40 | $26.40 | 927 | — | — |
| 2019-11-12 | $27.15 | $27.15 | 2,830 | — | — |
| 2019-11-11 | $27.60 | $27.60 | 647 | — | — |
| 2019-11-08 | $28.50 | $28.50 | 2,250 | — | — |
| 2019-11-07 | $27.90 | $27.90 | 323 | — | — |
| 2019-11-06 | $27.90 | $27.90 | 1,907 | — | — |
| 2019-11-05 | $29.10 | $29.10 | 730 | — | — |
| 2019-11-04 | $29.01 | $29.01 | 983 | — | — |
| 2019-11-01 | $29.40 | $29.40 | 2,723 | — | — |
| 2019-10-31 | $28.80 | $28.80 | 870 | — | — |
| 2019-10-30 | $29.58 | $29.58 | 693 | — | — |
| 2019-10-29 | $28.62 | $28.62 | 1,453 | — | — |
| 2019-10-28 | $28.35 | $28.35 | 3,150 | — | — |
| 2019-10-25 | $29.70 | $29.70 | 2,237 | — | — |
| 2019-10-24 | $30.60 | $30.60 | 1,033 | — | — |
| 2019-10-23 | $30.81 | $30.81 | 547 | — | — |
| 2019-10-22 | $31.20 | $31.20 | 1,777 | — | — |
| 2019-10-21 | $31.80 | $31.80 | 833 | — | — |
| 2019-10-18 | $31.50 | $31.50 | 1,857 | — | — |
| 2019-10-17 | $31.80 | $31.80 | 3,297 | — | — |
| 2019-10-16 | $30.45 | $30.45 | 8,447 | — | — |
| 2019-10-15 | $30.60 | $30.60 | 1,057 | — | — |
| 2019-10-14 | $31.50 | $31.50 | 963 | — | — |
| 2019-10-11 | $31.35 | $31.35 | 1,900 | — | — |
| 2019-10-10 | $32.10 | $32.10 | 1,463 | — | — |
| 2019-10-09 | $31.80 | $31.80 | 2,220 | — | — |
| 2019-10-08 | $33.00 | $33.00 | 1,780 | — | — |
| 2019-10-07 | $32.70 | $32.70 | 3,740 | — | — |
| 2019-10-04 | $33.60 | $33.60 | 5,657 | — | — |
| 2019-10-03 | $31.80 | $31.80 | 3,193 | — | — |
| 2019-10-02 | $30.30 | $30.30 | 940 | — | — |
| 2019-10-01 | $30.45 | $30.45 | 2,290 | — | — |
| 2019-09-30 | $30.90 | $30.90 | 4,437 | — | — |
| 2019-09-27 | $32.10 | $32.10 | 1,480 | — | — |
| 2019-09-26 | $32.85 | $32.85 | 1,237 | — | — |
| 2019-09-25 | $32.70 | $32.70 | 2,420 | — | — |
| 2019-09-24 | $33.00 | $33.00 | 1,983 | — | — |
| 2019-09-23 | $33.00 | $33.00 | 1,603 | — | — |
| 2019-09-20 | $31.80 | $31.80 | 5,427 | — | — |
| 2019-09-19 | $33.60 | $33.60 | 1,993 | — | — |
| 2019-09-18 | $34.20 | $34.20 | 1,407 | — | — |
| 2019-09-17 | $32.10 | $32.10 | 943 | — | — |
| 2019-09-16 | $32.40 | $32.40 | 1,370 | — | — |
| 2019-09-13 | $32.70 | $32.70 | 1,897 | — | — |
| 2019-09-12 | $31.80 | $31.80 | 6,660 | — | — |
| 2019-09-11 | $32.01 | $32.01 | 3,430 | — | — |
| 2019-09-10 | $31.50 | $31.50 | 2,100 | — | — |
| 2019-09-09 | $31.80 | $31.80 | 2,467 | — | — |
| 2019-09-06 | $32.70 | $32.70 | 3,757 | — | — |
| 2019-09-05 | $32.70 | $32.70 | 5,240 | — | — |
| 2019-09-04 | $34.80 | $34.80 | 22,363 | — | — |
| 2019-09-03 | $33.00 | $33.00 | 4,350 | — | — |
| 2019-08-30 | $32.10 | $32.10 | 6,233 | — | — |
| 2019-08-29 | $32.10 | $32.10 | 3,040 | — | — |
| 2019-08-28 | $32.40 | $32.40 | 3,150 | — | — |
| 2019-08-27 | $32.70 | $32.70 | 3,723 | — | — |
| 2019-08-26 | $33.15 | $33.15 | 4,297 | — | — |
| 2019-08-23 | $33.90 | $33.90 | 5,450 | — | — |
| 2019-08-22 | $33.90 | $33.90 | 3,667 | — | — |
| 2019-08-21 | $33.75 | $33.75 | 1,750 | — | — |
| 2019-08-20 | $33.30 | $33.30 | 6,183 | — | — |
| 2019-08-19 | $34.74 | $34.74 | 9,883 | — | — |
| 2019-08-16 | $33.00 | $33.00 | 3,640 | — | — |
| 2019-08-15 | $33.60 | $33.60 | 4,490 | — | — |
| 2019-08-14 | $36.90 | $36.90 | 7,647 | — | — |
| 2019-08-13 | $37.80 | $37.80 | 6,127 | — | — |
| 2019-08-12 | $39.00 | $39.00 | 5,217 | — | — |
| 2019-08-09 | $38.40 | $38.40 | 7,183 | — | — |
| 2019-08-08 | $38.40 | $38.40 | 6,253 | — | — |
| 2019-08-07 | $39.30 | $39.30 | 5,933 | — | — |
| 2019-08-06 | $39.60 | $39.60 | 8,667 | — | — |
| 2019-08-05 | $38.40 | $38.40 | 11,033 | — | — |
| 2019-08-02 | $38.10 | $38.10 | 2,983 | — | — |
| 2019-08-01 | $37.20 | $37.20 | 7,010 | — | — |
| 2019-07-31 | $38.40 | $38.40 | 16,360 | — | — |
| 2019-07-30 | $39.30 | $39.30 | 22,103 | — | — |
| 2019-07-29 | $39.30 | $39.30 | 14,280 | — | — |
| 2019-07-26 | $39.90 | $39.90 | 17,323 | — | — |
| 2019-07-25 | $39.30 | $39.30 | 29,560 | — | — |
| 2019-07-24 | $40.50 | $40.50 | 29,410 | — | — |
| 2019-07-23 | $36.30 | $36.30 | 17,003 | — | — |
| 2019-07-22 | $34.80 | $34.80 | 62,933 | — | — |
| 2019-07-19 | $33.60 | $33.60 | 48,897 | — | — |
| 2019-07-18 | $34.50 | $34.50 | 891,420 | — | — |
| 2019-07-17 | $26.85 | $26.85 | 7,433 | — | — |
| 2019-07-16 | $27.75 | $27.75 | 14,710 | — | — |
| 2019-07-15 | $26.10 | $26.10 | 20,667 | — | — |
| 2019-07-12 | $28.05 | $28.05 | 54,197 | — | — |
| 2019-07-11 | $32.55 | $32.55 | 1,045,393 | — | — |
| 2019-07-10 | $26.16 | $26.16 | 1,843 | — | — |
| 2019-07-09 | $25.20 | $25.20 | 1,293 | — | — |
| 2019-07-08 | $25.20 | $25.20 | 920 | — | — |
| 2019-07-05 | $24.90 | $24.90 | 1,093 | — | — |
| 2019-07-03 | $25.95 | $25.95 | 5,617 | — | — |
| 2019-07-02 | $24.75 | $24.75 | 5,297 | — | — |
| 2019-07-01 | $24.18 | $24.18 | 2,293 | — | — |
| 2019-06-28 | $24.12 | $24.12 | 3,393 | — | — |
| 2019-06-27 | $24.00 | $24.00 | 1,900 | — | — |
| 2019-06-26 | $22.95 | $22.95 | 1,427 | — | — |
| 2019-06-25 | $22.50 | $22.50 | 2,817 | — | — |
| 2019-06-24 | $21.36 | $21.36 | 2,927 | — | — |
| 2019-06-21 | $22.56 | $22.56 | 1,047 | — | — |
| 2019-06-20 | $23.67 | $23.67 | 917 | — | — |
| 2019-06-19 | $23.25 | $23.25 | 2,353 | — | — |
| 2019-06-18 | $22.20 | $22.20 | 6,203 | — | — |
| 2019-06-17 | $23.76 | $23.76 | 907 | — | — |
| 2019-06-14 | $24.30 | $24.30 | 1,090 | — | — |
| 2019-06-13 | $24.51 | $24.51 | 3,020 | — | — |
| 2019-06-12 | $24.63 | $24.63 | 1,397 | — | — |
| 2019-06-11 | $25.32 | $25.32 | 2,717 | — | — |
| 2019-06-10 | $24.90 | $24.90 | 4,620 | — | — |
| 2019-06-07 | $26.07 | $26.07 | 5,687 | — | — |
| 2019-06-06 | $23.10 | $23.10 | 3,917 | — | — |
| 2019-06-05 | $23.10 | $23.10 | 7,157 | — | — |
| 2019-06-04 | $23.70 | $23.70 | 6,787 | — | — |
| 2019-06-03 | $24.15 | $24.15 | 4,307 | — | — |
| 2019-05-31 | $24.03 | $24.03 | 2,500 | — | — |
| 2019-05-30 | $24.60 | $24.60 | 2,977 | — | — |
| 2019-05-29 | $24.96 | $24.96 | 19,737 | — | — |
| 2019-05-28 | $24.51 | $24.51 | 10,030 | — | — |
| 2019-05-24 | $25.05 | $25.05 | 6,003 | — | — |
| 2019-05-23 | $25.95 | $25.95 | 31,463 | — | — |
| 2019-05-22 | $29.70 | $29.70 | 164,943 | — | — |
| 2019-05-21 | $27.30 | $27.30 | 2,603 | — | — |
| 2019-05-20 | $26.07 | $26.07 | 2,050 | — | — |
| 2019-05-17 | $26.97 | $26.97 | 9,070 | — | — |
| 2019-05-16 | $28.05 | $28.05 | 3,423 | — | — |
| 2019-05-15 | $28.80 | $28.80 | 13,950 | — | — |
| 2019-05-14 | $32.70 | $32.70 | 20,447 | — | — |
| 2019-05-13 | $31.29 | $31.29 | 6,150 | — | — |
| 2019-05-10 | $32.91 | $32.91 | 13,200 | — | — |
| 2019-05-09 | $35.10 | $35.10 | 23,803 | — | — |
| 2019-05-08 | $30.30 | $30.30 | 4,087 | — | — |
| 2019-05-07 | $29.31 | $29.31 | 1,747 | — | — |
| 2019-05-06 | $29.52 | $29.52 | 657 | — | — |
| 2019-05-03 | $29.43 | $29.43 | 2,890 | — | — |
| 2019-05-02 | $29.46 | $29.46 | 2,367 | — | — |
| 2019-05-01 | $29.94 | $29.94 | 4,880 | — | — |
| 2019-04-30 | $30.30 | $30.30 | 2,647 | — | — |
| 2019-04-29 | $30.60 | $30.60 | 1,360 | — | — |
| 2019-04-26 | $30.60 | $30.60 | 977 | — | — |
| 2019-04-25 | $30.60 | $30.60 | 2,703 | — | — |
| 2019-04-24 | $30.90 | $30.90 | 1,790 | — | — |
| 2019-04-23 | $31.20 | $31.20 | 3,313 | — | — |
| 2019-04-22 | $29.76 | $29.76 | 4,870 | — | — |
| 2019-04-18 | $30.90 | $30.90 | 4,443 | — | — |
| 2019-04-17 | $30.60 | $30.60 | 6,550 | — | — |
| 2019-04-16 | $30.90 | $30.90 | 6,713 | — | — |
| 2019-04-15 | $31.95 | $31.95 | 1,913 | — | — |
| 2019-04-12 | $32.40 | $32.40 | 2,837 | — | — |
| 2019-04-11 | $32.16 | $32.16 | 1,940 | — | — |
| 2019-04-10 | $32.40 | $32.40 | 4,243 | — | — |
| 2019-04-09 | $32.40 | $32.40 | 6,650 | — | — |
| 2019-04-08 | $32.10 | $32.10 | 4,620 | — | — |
| 2019-04-05 | $32.10 | $32.10 | 3,637 | — | — |
| 2019-04-04 | $32.10 | $32.10 | 6,863 | — | — |
| 2019-04-03 | $33.90 | $33.90 | 8,117 | — | — |
| 2019-04-02 | $33.60 | $33.60 | 12,157 | — | — |
| 2019-04-01 | $32.10 | $32.10 | 6,563 | — | — |
| 2019-03-29 | $31.80 | $31.80 | 6,747 | — | — |
| 2019-03-28 | $30.90 | $30.90 | 10,593 | — | — |
| 2019-03-27 | $33.30 | $33.30 | 17,550 | — | — |
| 2019-03-26 | $34.80 | $34.80 | 9,027 | — | — |
| 2019-03-25 | $35.70 | $35.70 | 10,997 | — | — |
| 2019-03-22 | $35.10 | $35.10 | 15,603 | — | — |
| 2019-03-21 | $36.30 | $36.30 | 30,193 | — | — |
| 2019-03-20 | $35.40 | $35.40 | 10,563 | — | — |
| 2019-03-19 | $36.00 | $36.00 | 37,123 | — | — |
| 2019-03-18 | $34.80 | $34.80 | 4,730 | — | — |
| 2019-03-15 | $34.50 | $34.50 | 10,903 | — | — |
| 2019-03-14 | $34.50 | $34.50 | 6,760 | — | — |
| 2019-03-13 | $36.00 | $36.00 | 12,167 | — | — |
| 2019-03-12 | $35.70 | $35.70 | 3,657 | — | — |
| 2019-03-11 | $35.70 | $35.70 | 3,980 | — | — |
| 2019-03-08 | $36.00 | $36.00 | 9,857 | — | — |
| 2019-03-07 | $36.90 | $36.90 | 53,737 | — | — |
| 2019-03-06 | $35.40 | $35.40 | 6,780 | — | — |
| 2019-03-05 | $36.60 | $36.60 | 2,720 | — | — |
| 2019-03-04 | $36.90 | $36.90 | 2,747 | — | — |
| 2019-03-01 | $36.00 | $36.00 | 3,103 | — | — |
| 2019-02-28 | $37.20 | $37.20 | 5,963 | — | — |
| 2019-02-27 | $37.35 | $37.35 | 5,967 | — | — |
| 2019-02-26 | $37.20 | $37.20 | 32,383 | — | — |
| 2019-02-25 | $36.30 | $36.30 | 7,023 | — | — |
| 2019-02-22 | $35.40 | $35.40 | 22,300 | — | — |
| 2019-02-21 | $34.95 | $34.95 | 2,683 | — | — |
| 2019-02-20 | $35.10 | $35.10 | 9,200 | — | — |
| 2019-02-19 | $36.00 | $36.00 | 2,393 | — | — |
| 2019-02-15 | $34.80 | $34.80 | 3,670 | — | — |
| 2019-02-14 | $35.10 | $35.10 | 4,630 | — | — |
| 2019-02-13 | $34.80 | $34.80 | 4,870 | — | — |
| 2019-02-12 | $34.80 | $34.80 | 9,430 | — | — |
| 2019-02-11 | $36.00 | $36.00 | 4,817 | — | — |
| 2019-02-08 | $36.60 | $36.60 | 5,517 | — | — |
| 2019-02-07 | $36.00 | $36.00 | 10,023 | — | — |
| 2019-02-06 | $38.10 | $38.10 | 9,730 | — | — |
| 2019-02-05 | $39.00 | $39.00 | 13,633 | — | — |
| 2019-02-04 | $39.60 | $39.60 | 35,757 | — | — |
| 2019-02-01 | $39.00 | $39.00 | 53,237 | — | — |
| 2019-01-31 | $40.80 | $40.80 | 106,603 | — | — |
| 2019-01-30 | $67.20 | $67.20 | 1,169,590 | — | — |
| 2019-01-29 | $33.48 | $33.48 | 8,380 | — | — |
| 2019-01-28 | $28.95 | $28.95 | 1,867 | — | — |
| 2019-01-25 | $30.60 | $30.60 | 2,323 | — | — |
| 2019-01-24 | $28.86 | $28.86 | 4,863 | — | — |
| 2019-01-23 | $30.90 | $30.90 | 6,267 | — | — |
| 2019-01-22 | $32.10 | $32.10 | 16,597 | — | — |
| 2019-01-18 | $35.10 | $35.10 | 25,433 | — | — |
| 2019-01-17 | $33.00 | $33.00 | 6,723 | — | — |
| 2019-01-16 | $32.70 | $32.70 | 9,430 | — | — |
| 2019-01-15 | $33.00 | $33.00 | 9,863 | — | — |
| 2019-01-14 | $38.10 | $38.10 | 37,647 | — | — |
| 2019-01-11 | $33.30 | $33.30 | 3,850 | — | — |
| 2019-01-10 | $34.80 | $34.80 | 1,677 | — | — |
| 2019-01-09 | $35.70 | $35.70 | 2,637 | — | — |
| 2019-01-08 | $36.30 | $36.30 | 2,847 | — | — |
| 2019-01-07 | $35.88 | $35.88 | 1,973 | — | — |
| 2019-01-04 | $37.44 | $37.44 | 1,907 | — | — |
| 2019-01-03 | $38.52 | $38.52 | 1,527 | — | — |
| 2019-01-02 | $46.50 | $46.50 | 977 | — | — |