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
- 2019-07-25 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 | $34.37 | $34.37 | 74,400 | — | — |
| 2019-12-30 | $35.04 | $35.04 | 134,200 | — | — |
| 2019-12-27 | $33.99 | $33.99 | 272,000 | — | — |
| 2019-12-26 | $28.59 | $28.59 | 65,300 | — | — |
| 2019-12-24 | $29.44 | $29.44 | 34,900 | — | — |
| 2019-12-23 | $30.00 | $30.00 | 172,700 | — | — |
| 2019-12-20 | $29.32 | $29.32 | 349,500 | — | — |
| 2019-12-19 | $27.01 | $27.01 | 53,700 | — | — |
| 2019-12-18 | $27.23 | $27.23 | 67,300 | — | — |
| 2019-12-17 | $25.75 | $25.75 | 131,500 | — | — |
| 2019-12-16 | $27.62 | $27.62 | 112,300 | — | — |
| 2019-12-13 | $29.50 | $29.50 | 92,500 | — | — |
| 2019-12-12 | $26.94 | $26.94 | 127,800 | — | — |
| 2019-12-11 | $29.35 | $29.35 | 61,100 | — | — |
| 2019-12-10 | $29.34 | $29.34 | 88,200 | — | — |
| 2019-12-09 | $28.66 | $28.66 | 91,800 | — | — |
| 2019-12-06 | $30.32 | $30.32 | 111,900 | — | — |
| 2019-12-05 | $29.43 | $29.43 | 114,400 | — | — |
| 2019-12-04 | $29.09 | $29.09 | 67,700 | — | — |
| 2019-12-03 | $28.86 | $28.86 | 108,000 | — | — |
| 2019-12-02 | $27.07 | $27.07 | 52,100 | — | — |
| 2019-11-29 | $26.93 | $26.93 | 43,000 | — | — |
| 2019-11-27 | $27.05 | $27.05 | 65,200 | — | — |
| 2019-11-26 | $27.21 | $27.21 | 72,800 | — | — |
| 2019-11-25 | $27.54 | $27.54 | 111,400 | — | — |
| 2019-11-22 | $26.79 | $26.79 | 50,200 | — | — |
| 2019-11-21 | $26.83 | $26.83 | 111,100 | — | — |
| 2019-11-20 | $28.42 | $28.42 | 123,400 | — | — |
| 2019-11-19 | $28.17 | $28.17 | 92,600 | — | — |
| 2019-11-18 | $28.81 | $28.81 | 80,200 | — | — |
| 2019-11-15 | $28.76 | $28.76 | 216,500 | — | — |
| 2019-11-14 | $28.44 | $28.44 | 117,500 | — | — |
| 2019-11-13 | $26.17 | $26.17 | 205,900 | — | — |
| 2019-11-12 | $26.09 | $26.09 | 442,700 | — | — |
| 2019-11-11 | $21.81 | $21.81 | 115,600 | — | — |
| 2019-11-08 | $22.08 | $22.08 | 74,200 | — | — |
| 2019-11-07 | $21.30 | $21.30 | 127,200 | — | — |
| 2019-11-06 | $21.84 | $21.84 | 51,900 | — | — |
| 2019-11-05 | $21.93 | $21.93 | 62,500 | — | — |
| 2019-11-04 | $22.25 | $22.25 | 60,100 | — | — |
| 2019-11-01 | $22.77 | $22.77 | 91,000 | — | — |
| 2019-10-31 | $23.54 | $23.54 | 64,200 | — | — |
| 2019-10-30 | $21.71 | $21.71 | 181,000 | — | — |
| 2019-10-29 | $20.05 | $20.05 | 199,500 | — | — |
| 2019-10-28 | $18.04 | $18.04 | 109,000 | — | — |
| 2019-10-25 | $18.11 | $18.11 | 156,500 | — | — |
| 2019-10-24 | $16.92 | $16.92 | 266,600 | — | — |
| 2019-10-23 | $15.74 | $15.74 | 214,800 | — | — |
| 2019-10-22 | $16.67 | $16.67 | 154,900 | — | — |
| 2019-10-21 | $18.91 | $18.91 | 101,700 | — | — |
| 2019-10-18 | $18.74 | $18.74 | 102,300 | — | — |
| 2019-10-17 | $19.87 | $19.87 | 62,000 | — | — |
| 2019-10-16 | $19.75 | $19.75 | 91,100 | — | — |
| 2019-10-15 | $19.35 | $19.35 | 69,700 | — | — |
| 2019-10-14 | $19.91 | $19.91 | 75,000 | — | — |
| 2019-10-11 | $19.67 | $19.67 | 100,800 | — | — |
| 2019-10-10 | $19.88 | $19.88 | 97,100 | — | — |
| 2019-10-09 | $19.03 | $19.03 | 75,300 | — | — |
| 2019-10-08 | $18.62 | $18.62 | 49,300 | — | — |
| 2019-10-07 | $18.64 | $18.64 | 41,700 | — | — |
| 2019-10-04 | $19.00 | $19.00 | 116,500 | — | — |
| 2019-10-03 | $18.49 | $18.49 | 63,700 | — | — |
| 2019-10-02 | $18.34 | $18.34 | 97,300 | — | — |
| 2019-10-01 | $17.75 | $17.75 | 162,000 | — | — |
| 2019-09-30 | $18.09 | $18.09 | 151,800 | — | — |
| 2019-09-27 | $18.45 | $18.45 | 179,300 | — | — |
| 2019-09-26 | $19.92 | $19.92 | 113,100 | — | — |
| 2019-09-25 | $19.61 | $19.61 | 177,200 | — | — |
| 2019-09-24 | $20.25 | $20.25 | 177,700 | — | — |
| 2019-09-23 | $23.36 | $23.36 | 83,200 | — | — |
| 2019-09-20 | $23.00 | $23.00 | 658,300 | — | — |
| 2019-09-19 | $22.94 | $22.94 | 178,900 | — | — |
| 2019-09-18 | $22.49 | $22.49 | 77,300 | — | — |
| 2019-09-17 | $22.17 | $22.17 | 169,200 | — | — |
| 2019-09-16 | $21.36 | $21.36 | 164,200 | — | — |
| 2019-09-13 | $22.03 | $22.03 | 50,000 | — | — |
| 2019-09-12 | $22.17 | $22.17 | 48,600 | — | — |
| 2019-09-11 | $21.68 | $21.68 | 104,200 | — | — |
| 2019-09-10 | $22.03 | $22.03 | 83,400 | — | — |
| 2019-09-09 | $22.50 | $22.50 | 82,000 | — | — |
| 2019-09-06 | $25.41 | $25.41 | 51,800 | — | — |
| 2019-09-05 | $25.85 | $25.85 | 133,200 | — | — |
| 2019-09-04 | $25.98 | $25.98 | 218,000 | — | — |
| 2019-09-03 | $27.91 | $27.91 | 166,600 | — | — |
| 2019-08-30 | $27.92 | $27.92 | 129,700 | — | — |
| 2019-08-29 | $25.73 | $25.73 | 116,900 | — | — |
| 2019-08-28 | $25.00 | $25.00 | 268,800 | — | — |
| 2019-08-27 | $25.16 | $25.16 | 115,200 | — | — |
| 2019-08-26 | $24.00 | $24.00 | 162,700 | — | — |
| 2019-08-23 | $23.50 | $23.50 | 149,400 | — | — |
| 2019-08-22 | $22.75 | $22.75 | 326,800 | — | — |
| 2019-08-21 | $19.93 | $19.93 | 133,700 | — | — |
| 2019-08-20 | $18.92 | $18.92 | 61,900 | — | — |
| 2019-08-19 | $19.50 | $19.50 | 182,600 | — | — |
| 2019-08-16 | $20.25 | $20.25 | 45,200 | — | — |
| 2019-08-15 | $20.50 | $20.50 | 65,800 | — | — |
| 2019-08-14 | $21.45 | $21.45 | 54,300 | — | — |
| 2019-08-13 | $21.47 | $21.47 | 69,000 | — | — |
| 2019-08-12 | $20.76 | $20.76 | 73,000 | — | — |
| 2019-08-09 | $21.51 | $21.51 | 48,500 | — | — |
| 2019-08-08 | $19.56 | $19.56 | 87,400 | — | — |
| 2019-08-07 | $19.90 | $19.90 | 183,800 | — | — |
| 2019-08-06 | $21.43 | $21.43 | 38,800 | — | — |
| 2019-08-05 | $20.99 | $20.99 | 116,200 | — | — |
| 2019-08-02 | $21.81 | $21.81 | 85,100 | — | — |
| 2019-08-01 | $21.95 | $21.95 | 149,200 | — | — |
| 2019-07-31 | $19.65 | $19.65 | 294,500 | — | — |
| 2019-07-30 | $22.81 | $22.81 | 122,100 | — | — |
| 2019-07-29 | $23.99 | $23.99 | 368,100 | — | — |
| 2019-07-26 | $22.99 | $22.99 | 509,200 | — | — |
| 2019-07-25 | $21.40 | $21.40 | 2,156,400 | — | — |