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
- 2016-06-10 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 | $39.28 | $39.28 | 10,000 | — | — |
| 2019-12-30 | $36.80 | $36.80 | 4,825 | — | — |
| 2019-12-27 | $37.96 | $37.96 | 3,675 | — | — |
| 2019-12-26 | $39.08 | $39.08 | 6,350 | — | — |
| 2019-12-24 | $37.88 | $37.88 | 600 | — | — |
| 2019-12-23 | $36.92 | $36.92 | 7,675 | — | — |
| 2019-12-20 | $40.00 | $40.00 | 11,350 | — | — |
| 2019-12-19 | $29.12 | $29.12 | 4,225 | — | — |
| 2019-12-18 | $28.60 | $28.60 | 2,825 | — | — |
| 2019-12-17 | $27.23 | $27.23 | 575 | — | — |
| 2019-12-16 | $25.60 | $25.60 | 2,325 | — | — |
| 2019-12-13 | $25.08 | $25.08 | 61,375 | — | — |
| 2019-12-12 | $23.48 | $23.48 | 5,650 | — | — |
| 2019-12-11 | $21.92 | $21.92 | 7,175 | — | — |
| 2019-12-10 | $25.40 | $25.40 | 2,150 | — | — |
| 2019-12-09 | $25.53 | $25.53 | 8,650 | — | — |
| 2019-12-06 | $25.91 | $25.91 | 5,300 | — | — |
| 2019-12-05 | $26.00 | $26.00 | 2,125 | — | — |
| 2019-12-04 | $26.00 | $26.00 | 2,250 | — | — |
| 2019-12-03 | $27.80 | $27.80 | 250 | — | — |
| 2019-12-02 | $28.00 | $28.00 | 1,775 | — | — |
| 2019-11-29 | $27.20 | $27.20 | 200 | — | — |
| 2019-11-27 | $26.72 | $26.72 | 2,250 | — | — |
| 2019-11-26 | $26.12 | $26.12 | 2,650 | — | — |
| 2019-11-25 | $25.84 | $25.84 | 2,025 | — | — |
| 2019-11-22 | $25.48 | $25.48 | 1,825 | — | — |
| 2019-11-21 | $23.40 | $23.40 | 6,075 | — | — |
| 2019-11-20 | $27.76 | $27.76 | 1,175 | — | — |
| 2019-11-19 | $27.72 | $27.72 | 2,200 | — | — |
| 2019-11-18 | $28.00 | $28.00 | 2,500 | — | — |
| 2019-11-15 | $27.64 | $27.64 | 2,325 | — | — |
| 2019-11-14 | $27.36 | $27.36 | 3,025 | — | — |
| 2019-11-13 | $28.40 | $28.40 | 3,050 | — | — |
| 2019-11-12 | $28.20 | $28.20 | 2,225 | — | — |
| 2019-11-11 | $28.20 | $28.20 | 425 | — | — |
| 2019-11-08 | $28.36 | $28.36 | 6,700 | — | — |
| 2019-11-07 | $27.96 | $27.96 | 1,925 | — | — |
| 2019-11-06 | $28.24 | $28.24 | 1,800 | — | — |
| 2019-11-05 | $28.00 | $28.00 | 2,400 | — | — |
| 2019-11-04 | $27.20 | $27.20 | 2,800 | — | — |
| 2019-11-01 | $29.00 | $29.00 | 2,050 | — | — |
| 2019-10-31 | $28.32 | $28.32 | 2,825 | — | — |
| 2019-10-30 | $28.76 | $28.76 | 4,575 | — | — |
| 2019-10-29 | $28.92 | $28.92 | 550 | — | — |
| 2019-10-28 | $27.20 | $27.20 | 550 | — | — |
| 2019-10-25 | $28.04 | $28.04 | 2,375 | — | — |
| 2019-10-24 | $27.96 | $27.96 | 775 | — | — |
| 2019-10-23 | $28.24 | $28.24 | 2,750 | — | — |
| 2019-10-22 | $27.88 | $27.88 | 1,950 | — | — |
| 2019-10-21 | $27.72 | $27.72 | 3,200 | — | — |
| 2019-10-18 | $27.60 | $27.60 | 7,500 | — | — |
| 2019-10-17 | $29.00 | $29.00 | 5,875 | — | — |
| 2019-10-16 | $27.96 | $27.96 | 4,050 | — | — |
| 2019-10-15 | $27.68 | $27.68 | 3,450 | — | — |
| 2019-10-14 | $28.00 | $28.00 | 3,025 | — | — |
| 2019-10-11 | $27.52 | $27.52 | 3,425 | — | — |
| 2019-10-10 | $26.72 | $26.72 | 3,050 | — | — |
| 2019-10-09 | $26.92 | $26.92 | 13,475 | — | — |
| 2019-10-08 | $29.44 | $29.44 | 2,025 | — | — |
| 2019-10-07 | $29.32 | $29.32 | 2,000 | — | — |
| 2019-10-04 | $29.04 | $29.04 | 200 | — | — |
| 2019-10-03 | $29.64 | $29.64 | 3,500 | — | — |
| 2019-10-02 | $29.00 | $29.00 | 3,450 | — | — |
| 2019-10-01 | $28.40 | $28.40 | 5,475 | — | — |
| 2019-09-30 | $30.32 | $30.32 | 3,000 | — | — |
| 2019-09-27 | $30.28 | $30.28 | 2,850 | — | — |
| 2019-09-26 | $29.28 | $29.28 | 4,275 | — | — |
| 2019-09-25 | $29.68 | $29.68 | 5,050 | — | — |
| 2019-09-24 | $28.96 | $28.96 | 3,675 | — | — |
| 2019-09-23 | $29.04 | $29.04 | 2,600 | — | — |
| 2019-09-20 | $29.40 | $29.40 | 675 | — | — |
| 2019-09-19 | $29.01 | $29.01 | 525 | — | — |
| 2019-09-18 | $28.40 | $28.40 | 700 | — | — |
| 2019-09-17 | $29.60 | $29.60 | 2,450 | — | — |
| 2019-09-16 | $27.96 | $27.96 | 4,600 | — | — |
| 2019-09-13 | $26.60 | $26.60 | 5,525 | — | — |
| 2019-09-12 | $28.80 | $28.80 | 2,275 | — | — |
| 2019-09-11 | $29.08 | $29.08 | 43,850 | — | — |
| 2019-09-10 | $23.52 | $23.52 | 3,725 | — | — |
| 2019-09-09 | $20.96 | $20.96 | 2,575 | — | — |
| 2019-09-06 | $22.60 | $22.60 | 7,150 | — | — |
| 2019-09-05 | $21.85 | $21.85 | 10,275 | — | — |
| 2019-09-04 | $17.40 | $17.40 | 6,975 | — | — |
| 2019-09-03 | $14.72 | $14.72 | 1,375 | — | — |
| 2019-08-30 | $16.20 | $16.20 | 1,475 | — | — |
| 2019-08-29 | $15.68 | $15.68 | 3,550 | — | — |
| 2019-08-28 | $17.52 | $17.52 | 275 | — | — |
| 2019-08-27 | $18.04 | $18.04 | 525 | — | — |
| 2019-08-26 | $18.76 | $18.76 | 125 | — | — |
| 2019-08-23 | $18.54 | $18.54 | 850 | — | — |
| 2019-08-22 | $19.11 | $19.11 | 375 | — | — |
| 2019-08-21 | $18.92 | $18.92 | 1,050 | — | — |
| 2019-08-20 | $20.80 | $20.80 | 1,200 | — | — |
| 2019-08-19 | $22.52 | $22.52 | 675 | — | — |
| 2019-08-16 | $23.08 | $23.08 | 0 | — | — |
| 2019-08-15 | $23.08 | $23.08 | 275 | — | — |
| 2019-08-14 | $22.83 | $22.83 | 50 | — | — |
| 2019-08-13 | $23.60 | $23.60 | 25 | — | — |
| 2019-08-12 | $23.67 | $23.67 | 225 | — | — |
| 2019-08-09 | $23.37 | $23.37 | 875 | — | — |
| 2019-08-08 | $23.56 | $23.56 | 1,275 | — | — |
| 2019-08-07 | $22.72 | $22.72 | 1,250 | — | — |
| 2019-08-06 | $22.29 | $22.29 | 250 | — | — |
| 2019-08-05 | $21.20 | $21.20 | 1,225 | — | — |
| 2019-08-02 | $22.71 | $22.71 | 350 | — | — |
| 2019-08-01 | $22.71 | $22.71 | 350 | — | — |
| 2019-07-31 | $22.53 | $22.53 | 175 | — | — |
| 2019-07-30 | $24.20 | $24.20 | 300 | — | — |
| 2019-07-29 | $24.00 | $24.00 | 200 | — | — |
| 2019-07-26 | $24.30 | $24.30 | 400 | — | — |
| 2019-07-25 | $24.28 | $24.28 | 0 | — | — |
| 2019-07-24 | $24.28 | $24.28 | 750 | — | — |
| 2019-07-23 | $24.48 | $24.48 | 400 | — | — |
| 2019-07-22 | $25.28 | $25.28 | 900 | — | — |
| 2019-07-19 | $24.80 | $24.80 | 450 | — | — |
| 2019-07-18 | $24.90 | $24.90 | 325 | — | — |
| 2019-07-17 | $25.60 | $25.60 | 625 | — | — |
| 2019-07-16 | $25.96 | $25.96 | 9,125 | — | — |
| 2019-07-15 | $26.40 | $26.40 | 50 | — | — |
| 2019-07-12 | $27.36 | $27.36 | 1,725 | — | — |
| 2019-07-11 | $27.36 | $27.36 | 1,300 | — | — |
| 2019-07-10 | $27.24 | $27.24 | 2,450 | — | — |
| 2019-07-09 | $27.24 | $27.24 | 1,050 | — | — |
| 2019-07-08 | $26.84 | $26.84 | 800 | — | — |
| 2019-07-05 | $28.08 | $28.08 | 250 | — | — |
| 2019-07-03 | $28.40 | $28.40 | 200 | — | — |
| 2019-07-02 | $29.20 | $29.20 | 0 | — | — |
| 2019-07-01 | $29.20 | $29.20 | 150 | — | — |
| 2019-06-28 | $30.16 | $30.16 | 550 | — | — |
| 2019-06-27 | $29.52 | $29.52 | 3,275 | — | — |
| 2019-06-26 | $28.00 | $28.00 | 450 | — | — |
| 2019-06-25 | $27.52 | $27.52 | 250 | — | — |
| 2019-06-24 | $28.16 | $28.16 | 2,900 | — | — |
| 2019-06-21 | $26.96 | $26.96 | 3,850 | — | — |
| 2019-06-20 | $26.44 | $26.44 | 575 | — | — |
| 2019-06-19 | $26.52 | $26.52 | 725 | — | — |
| 2019-06-18 | $24.80 | $24.80 | 5,900 | — | — |
| 2019-06-17 | $26.40 | $26.40 | 4,325 | — | — |
| 2019-06-14 | $25.60 | $25.60 | 7,200 | — | — |
| 2019-06-13 | $26.20 | $26.20 | 2,775 | — | — |
| 2019-06-12 | $26.60 | $26.60 | 225 | — | — |
| 2019-06-11 | $26.40 | $26.40 | 625 | — | — |
| 2019-06-10 | $26.76 | $26.76 | 1,050 | — | — |
| 2019-06-07 | $26.04 | $26.04 | 1,175 | — | — |
| 2019-06-06 | $25.80 | $25.80 | 1,400 | — | — |
| 2019-06-05 | $24.48 | $24.48 | 1,550 | — | — |
| 2019-06-04 | $24.80 | $24.80 | 75 | — | — |
| 2019-06-03 | $24.60 | $24.60 | 225 | — | — |
| 2019-05-31 | $24.44 | $24.44 | 1,900 | — | — |
| 2019-05-30 | $24.08 | $24.08 | 3,725 | — | — |
| 2019-05-29 | $24.04 | $24.04 | 2,250 | — | — |
| 2019-05-28 | $24.00 | $24.00 | 2,675 | — | — |
| 2019-05-24 | $23.44 | $23.44 | 775 | — | — |
| 2019-05-23 | $24.48 | $24.48 | 5,200 | — | — |
| 2019-05-22 | $24.00 | $24.00 | 275 | — | — |
| 2019-05-21 | $24.48 | $24.48 | 850 | — | — |
| 2019-05-20 | $24.36 | $24.36 | 2,725 | — | — |
| 2019-05-17 | $24.08 | $24.08 | 2,525 | — | — |
| 2019-05-16 | $25.40 | $25.40 | 3,775 | — | — |
| 2019-05-15 | $23.20 | $23.20 | 250 | — | — |
| 2019-05-14 | $23.24 | $23.24 | 2,675 | — | — |
| 2019-05-13 | $22.96 | $22.96 | 2,300 | — | — |
| 2019-05-10 | $24.12 | $24.12 | 2,375 | — | — |
| 2019-05-09 | $24.92 | $24.92 | 2,375 | — | — |
| 2019-05-08 | $23.96 | $23.96 | 2,550 | — | — |
| 2019-05-07 | $24.68 | $24.68 | 3,900 | — | — |
| 2019-05-06 | $23.62 | $23.62 | 2,625 | — | — |
| 2019-05-03 | $22.68 | $22.68 | 2,225 | — | — |
| 2019-05-02 | $23.60 | $23.60 | 1,325 | — | — |
| 2019-05-01 | $24.00 | $24.00 | 125 | — | — |
| 2019-04-30 | $24.00 | $24.00 | 1,700 | — | — |
| 2019-04-29 | $23.08 | $23.08 | 1,250 | — | — |
| 2019-04-26 | $23.96 | $23.96 | 1,675 | — | — |
| 2019-04-25 | $24.72 | $24.72 | 350 | — | — |
| 2019-04-24 | $24.80 | $24.80 | 1,600 | — | — |
| 2019-04-23 | $24.64 | $24.64 | 1,600 | — | — |
| 2019-04-22 | $24.64 | $24.64 | 12,575 | — | — |
| 2019-04-18 | $23.45 | $23.45 | 1,225 | — | — |
| 2019-04-17 | $23.80 | $23.80 | 1,250 | — | — |
| 2019-04-16 | $23.08 | $23.08 | 2,025 | — | — |
| 2019-04-15 | $21.80 | $21.80 | 5,100 | — | — |
| 2019-04-12 | $22.32 | $22.32 | 1,625 | — | — |
| 2019-04-11 | $22.36 | $22.36 | 3,050 | — | — |
| 2019-04-10 | $22.32 | $22.32 | 1,850 | — | — |
| 2019-04-09 | $23.20 | $23.20 | 1,300 | — | — |
| 2019-04-08 | $23.60 | $23.60 | 3,950 | — | — |
| 2019-04-05 | $23.40 | $23.40 | 975 | — | — |
| 2019-04-04 | $22.56 | $22.56 | 3,550 | — | — |
| 2019-04-03 | $22.52 | $22.52 | 3,150 | — | — |
| 2019-04-02 | $23.76 | $23.76 | 7,775 | — | — |
| 2019-04-01 | $23.20 | $23.20 | 8,800 | — | — |
| 2019-03-29 | $25.20 | $25.20 | 14,475 | — | — |
| 2019-03-28 | $23.40 | $23.40 | 15,900 | — | — |
| 2019-03-27 | $23.68 | $23.68 | 5,800 | — | — |
| 2019-03-26 | $23.28 | $23.28 | 1,700 | — | — |
| 2019-03-25 | $23.32 | $23.32 | 3,625 | — | — |
| 2019-03-22 | $23.36 | $23.36 | 925 | — | — |
| 2019-03-21 | $22.56 | $22.56 | 5,625 | — | — |
| 2019-03-20 | $23.52 | $23.52 | 1,825 | — | — |
| 2019-03-19 | $23.40 | $23.40 | 1,550 | — | — |
| 2019-03-18 | $23.28 | $23.28 | 2,250 | — | — |
| 2019-03-15 | $24.32 | $24.32 | 1,375 | — | — |
| 2019-03-14 | $25.40 | $25.40 | 3,625 | — | — |
| 2019-03-13 | $23.48 | $23.48 | 875 | — | — |
| 2019-03-12 | $23.20 | $23.20 | 1,175 | — | — |
| 2019-03-11 | $23.16 | $23.16 | 1,175 | — | — |
| 2019-03-08 | $23.76 | $23.76 | 3,575 | — | — |
| 2019-03-07 | $25.28 | $25.28 | 1,250 | — | — |
| 2019-03-06 | $25.96 | $25.96 | 6,225 | — | — |
| 2019-03-05 | $28.08 | $28.08 | 1,375 | — | — |
| 2019-03-04 | $28.05 | $28.05 | 3,325 | — | — |
| 2019-03-01 | $27.80 | $27.80 | 5,175 | — | — |
| 2019-02-28 | $26.20 | $26.20 | 500 | — | — |
| 2019-02-27 | $26.44 | $26.44 | 125 | — | — |
| 2019-02-26 | $26.44 | $26.44 | 1,450 | — | — |
| 2019-02-25 | $26.64 | $26.64 | 425 | — | — |
| 2019-02-22 | $26.64 | $26.64 | 5,925 | — | — |
| 2019-02-21 | $26.28 | $26.28 | 1,600 | — | — |
| 2019-02-20 | $27.08 | $27.08 | 1,075 | — | — |
| 2019-02-19 | $26.80 | $26.80 | 2,025 | — | — |
| 2019-02-15 | $26.24 | $26.24 | 600 | — | — |
| 2019-02-14 | $26.82 | $26.82 | 2,250 | — | — |
| 2019-02-13 | $27.32 | $27.32 | 1,875 | — | — |
| 2019-02-12 | $27.10 | $27.10 | 300 | — | — |
| 2019-02-11 | $27.36 | $27.36 | 500 | — | — |
| 2019-02-08 | $27.00 | $27.00 | 650 | — | — |
| 2019-02-07 | $28.00 | $28.00 | 400 | — | — |
| 2019-02-06 | $28.28 | $28.28 | 4,250 | — | — |
| 2019-02-05 | $29.12 | $29.12 | 1,100 | — | — |
| 2019-02-04 | $29.20 | $29.20 | 525 | — | — |
| 2019-02-01 | $28.38 | $28.38 | 650 | — | — |
| 2019-01-31 | $30.20 | $30.20 | 1,900 | — | — |
| 2019-01-30 | $29.87 | $29.87 | 1,025 | — | — |
| 2019-01-29 | $30.32 | $30.32 | 0 | — | — |
| 2019-01-28 | $30.32 | $30.32 | 450 | — | — |
| 2019-01-25 | $30.40 | $30.40 | 2,600 | — | — |
| 2019-01-24 | $29.44 | $29.44 | 125 | — | — |
| 2019-01-23 | $29.80 | $29.80 | 2,075 | — | — |
| 2019-01-22 | $29.76 | $29.76 | 500 | — | — |
| 2019-01-18 | $29.44 | $29.44 | 1,800 | — | — |
| 2019-01-17 | $30.76 | $30.76 | 2,150 | — | — |
| 2019-01-16 | $29.36 | $29.36 | 775 | — | — |
| 2019-01-15 | $29.00 | $29.00 | 2,050 | — | — |
| 2019-01-14 | $28.96 | $28.96 | 2,875 | — | — |
| 2019-01-11 | $28.47 | $28.47 | 700 | — | — |
| 2019-01-10 | $28.68 | $28.68 | 200 | — | — |
| 2019-01-09 | $29.60 | $29.60 | 1,175 | — | — |
| 2019-01-08 | $29.59 | $29.59 | 150 | — | — |
| 2019-01-07 | $28.76 | $28.76 | 425 | — | — |
| 2019-01-04 | $27.72 | $27.72 | 175 | — | — |
| 2019-01-03 | $27.16 | $27.16 | 100 | — | — |
| 2019-01-02 | $26.68 | $26.68 | 175 | — | — |