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
- 2010-11-18 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 | $34.15 | $35.16 | 0 |
| 2019-12-30 | $34.15 | $35.16 | 700 |
| 2019-12-27 | $34.35 | $35.36 | 1,400 |
| 2019-12-26 | $33.59 | $34.58 | 0 |
| 2019-12-24 | $33.59 | $34.58 | 300 |
| 2019-12-23 | $33.65 | $34.64 | 300 |
| 2019-12-20 | $33.60 | $34.59 | 1,500 |
| 2019-12-19 | $33.60 | $34.59 | 0 |
| 2019-12-18 | $33.60 | $34.59 | 0 |
| 2019-12-17 | $33.60 | $34.59 | 500 |
| 2019-12-16 | $34.20 | $35.21 | 500 |
| 2019-12-13 | $33.97 | $34.97 | 100 |
| 2019-12-12 | $33.70 | $34.69 | 300 |
| 2019-12-11 | $33.20 | $34.18 | 700 |
| 2019-12-10 | $34.56 | $35.58 | 0 |
| 2019-12-09 | $34.56 | $35.58 | 7,000 |
| 2019-12-06 | $34.54 | $35.56 | 10,000 |
| 2019-12-05 | $33.67 | $34.66 | 2,600 |
| 2019-12-04 | $34.84 | $35.87 | 105,200 |
| 2019-12-03 | $36.95 | $38.04 | 6,600 |
| 2019-12-02 | $36.41 | $37.48 | 0 |
| 2019-11-29 | $36.41 | $37.48 | 0 |
| 2019-11-27 | $36.41 | $37.48 | 400 |
| 2019-11-26 | $36.13 | $37.19 | 1,900 |
| 2019-11-25 | $36.31 | $37.38 | 600 |
| 2019-11-22 | $35.56 | $36.61 | 400 |
| 2019-11-21 | $35.65 | $36.70 | 400 |
| 2019-11-20 | $36.01 | $37.07 | 2,500 |
| 2019-11-19 | $36.01 | $37.07 | 200 |
| 2019-11-18 | $36.12 | $37.18 | 600 |
| 2019-11-15 | $35.31 | $36.35 | 0 |
| 2019-11-14 | $35.31 | $36.35 | 0 |
| 2019-11-13 | $35.31 | $36.35 | 100 |
| 2019-11-12 | $35.31 | $36.35 | 700 |
| 2019-11-11 | $35.20 | $36.24 | 0 |
| 2019-11-08 | $35.20 | $36.24 | 5,100 |
| 2019-11-07 | $34.55 | $35.57 | 0 |
| 2019-11-06 | $34.55 | $35.57 | 0 |
| 2019-11-05 | $34.55 | $35.57 | 1,300 |
| 2019-11-04 | $34.14 | $35.15 | 500 |
| 2019-11-01 | $33.97 | $34.97 | 4,900 |
| 2019-10-31 | $33.90 | $34.90 | 100 |
| 2019-10-30 | $33.90 | $34.90 | 100 |
| 2019-10-29 | $33.90 | $34.90 | 100 |
| 2019-10-28 | $34.99 | $36.02 | 100 |
| 2019-10-25 | $34.99 | $36.02 | 100 |
| 2019-10-24 | $34.99 | $36.02 | 0 |
| 2019-10-23 | $34.99 | $36.02 | 0 |
| 2019-10-22 | $34.99 | $36.02 | 300 |
| 2019-10-21 | $35.44 | $36.48 | 0 |
| 2019-10-18 | $35.44 | $36.48 | 300 |
| 2019-10-17 | $35.37 | $36.41 | 200 |
| 2019-10-16 | $35.90 | $36.96 | 0 |
| 2019-10-15 | $35.90 | $36.96 | 1,600 |
| 2019-10-14 | $35.82 | $36.87 | 0 |
| 2019-10-11 | $35.82 | $36.87 | 100 |
| 2019-10-10 | $35.82 | $36.87 | 100 |
| 2019-10-09 | $35.85 | $36.87 | 300 |
| 2019-10-08 | $35.55 | $36.56 | 0 |
| 2019-10-07 | $35.55 | $36.56 | 600 |
| 2019-10-04 | $36.09 | $37.12 | 200 |
| 2019-10-03 | $35.43 | $36.44 | 4,100 |
| 2019-10-02 | $35.86 | $36.88 | 100 |
| 2019-10-01 | $35.86 | $36.88 | 0 |
| 2019-09-30 | $35.86 | $36.88 | 3,300 |
| 2019-09-27 | $35.79 | $36.81 | 2,300 |
| 2019-09-26 | $35.79 | $36.81 | 100 |
| 2019-09-25 | $35.79 | $36.81 | 800 |
| 2019-09-24 | $35.84 | $36.86 | 200 |
| 2019-09-23 | $35.89 | $36.91 | 100 |
| 2019-09-20 | $35.89 | $36.91 | 2,800 |
| 2019-09-19 | $35.89 | $36.91 | 0 |
| 2019-09-18 | $35.89 | $36.91 | 1,000 |
| 2019-09-17 | $35.85 | $36.87 | 100 |
| 2019-09-16 | $35.85 | $36.87 | 6,700 |
| 2019-09-13 | $35.85 | $36.87 | 20,000 |
| 2019-09-12 | $36.44 | $37.48 | 800 |
| 2019-09-11 | $37.07 | $38.13 | 100 |
| 2019-09-10 | $37.07 | $38.13 | 17,100 |
| 2019-09-09 | $37.07 | $38.13 | 600 |
| 2019-09-06 | $38.38 | $39.47 | 0 |
| 2019-09-05 | $38.38 | $39.47 | 200 |
| 2019-09-04 | $38.02 | $39.10 | 200 |
| 2019-09-03 | $37.17 | $38.23 | 800 |
| 2019-08-30 | $38.57 | $39.67 | 0 |
| 2019-08-29 | $38.57 | $39.67 | 0 |
| 2019-08-28 | $38.57 | $39.67 | 0 |
| 2019-08-27 | $38.57 | $39.67 | 1,800 |
| 2019-08-26 | $38.60 | $39.70 | 4,400 |
| 2019-08-23 | $38.97 | $40.08 | 0 |
| 2019-08-22 | $38.97 | $40.08 | 0 |
| 2019-08-21 | $38.97 | $40.08 | 200 |
| 2019-08-20 | $38.69 | $39.79 | 100 |
| 2019-08-19 | $38.86 | $39.97 | 700 |
| 2019-08-16 | $37.14 | $38.20 | 0 |
| 2019-08-15 | $37.14 | $38.20 | 300 |
| 2019-08-14 | $37.09 | $38.15 | 100 |
| 2019-08-13 | $38.03 | $39.11 | 1,400 |
| 2019-08-12 | $37.58 | $38.65 | 200 |
| 2019-08-09 | $38.22 | $39.31 | 200 |
| 2019-08-08 | $38.16 | $39.25 | 600 |
| 2019-08-07 | $37.15 | $38.21 | 100 |
| 2019-08-06 | $37.15 | $38.21 | 1,600 |
| 2019-08-05 | $37.08 | $38.14 | 200 |
| 2019-08-02 | $37.37 | $38.43 | 2,000 |
| 2019-08-01 | $37.01 | $38.06 | 200 |
| 2019-07-31 | $37.02 | $38.07 | 300 |
| 2019-07-30 | $37.61 | $38.68 | 1,200 |
| 2019-07-29 | $37.61 | $38.68 | 1,200 |
| 2019-07-26 | $37.61 | $38.68 | 1,200 |
| 2019-07-25 | $36.91 | $37.96 | 0 |
| 2019-07-24 | $36.91 | $37.96 | 2,600 |
| 2019-07-23 | $36.90 | $37.95 | 3,600 |
| 2019-07-22 | $37.33 | $38.39 | 0 |
| 2019-07-19 | $37.33 | $38.39 | 300 |
| 2019-07-18 | $37.71 | $38.78 | 100 |
| 2019-07-17 | $38.55 | $39.65 | 300 |
| 2019-07-16 | $38.51 | $39.61 | 300 |
| 2019-07-15 | $38.23 | $39.32 | 38,300 |
| 2019-07-12 | $38.13 | $39.22 | 100 |
| 2019-07-11 | $37.95 | $39.03 | 200 |
| 2019-07-10 | $37.58 | $38.62 | 500 |
| 2019-07-09 | $37.58 | $38.62 | 3,200 |
| 2019-07-08 | $36.88 | $37.90 | 0 |
| 2019-07-05 | $36.88 | $37.90 | 6,500 |
| 2019-07-03 | $37.52 | $38.55 | 1,900 |
| 2019-07-02 | $36.33 | $37.33 | 900 |
| 2019-07-01 | $33.92 | $34.85 | 0 |
| 2019-06-28 | $33.92 | $34.85 | 0 |
| 2019-06-27 | $33.92 | $34.85 | 100 |
| 2019-06-26 | $33.92 | $34.85 | 0 |
| 2019-06-25 | $33.92 | $34.85 | 400 |
| 2019-06-24 | $34.66 | $35.62 | 9,400 |
| 2019-06-21 | $34.66 | $35.62 | 10,900 |
| 2019-06-20 | $34.94 | $35.90 | 1,200 |
| 2019-06-19 | $34.93 | $35.89 | 100 |
| 2019-06-18 | $34.93 | $35.89 | 600 |
| 2019-06-17 | $35.64 | $36.62 | 1,800 |
| 2019-06-14 | $35.00 | $35.96 | 1,200 |
| 2019-06-13 | $34.27 | $35.21 | 2,400 |
| 2019-06-12 | $31.71 | $32.58 | 500 |
| 2019-06-11 | $32.04 | $32.92 | 600 |
| 2019-06-10 | $32.60 | $33.50 | 1,400 |
| 2019-06-07 | $32.39 | $33.28 | 200 |
| 2019-06-06 | $32.81 | $33.71 | 4,100 |
| 2019-06-05 | $33.02 | $33.93 | 300 |
| 2019-06-04 | $32.01 | $32.89 | 21,000 |
| 2019-06-03 | $32.01 | $32.89 | 1,300 |
| 2019-05-31 | $31.16 | $32.02 | 600 |
| 2019-05-30 | $31.97 | $32.85 | 0 |
| 2019-05-29 | $31.97 | $32.85 | 7,900 |
| 2019-05-28 | $32.15 | $33.04 | 12,300 |
| 2019-05-24 | $32.01 | $32.89 | 1,100 |
| 2019-05-23 | $32.15 | $33.04 | 1,200 |
| 2019-05-22 | $32.23 | $33.12 | 600 |
| 2019-05-21 | $32.34 | $33.23 | 1,100 |
| 2019-05-20 | $29.94 | $30.77 | 0 |
| 2019-05-17 | $29.94 | $30.77 | 0 |
| 2019-05-16 | $29.94 | $30.77 | 0 |
| 2019-05-15 | $29.94 | $30.77 | 500 |
| 2019-05-14 | $29.45 | $30.26 | 2,400 |
| 2019-05-13 | $29.31 | $30.12 | 2,100 |
| 2019-05-10 | $29.72 | $30.54 | 300 |
| 2019-05-09 | $30.00 | $30.83 | 1,500 |
| 2019-05-08 | $30.06 | $30.89 | 8,000 |
| 2019-05-07 | $29.90 | $30.72 | 400 |
| 2019-05-06 | $30.23 | $31.06 | 100 |
| 2019-05-03 | $30.23 | $31.06 | 300 |
| 2019-05-02 | $29.91 | $30.73 | 700 |
| 2019-05-01 | $30.11 | $30.94 | 200 |
| 2019-04-30 | $30.00 | $30.83 | 4,900 |
| 2019-04-29 | $30.81 | $31.66 | 1,000 |
| 2019-04-26 | $30.84 | $31.69 | 200 |
| 2019-04-25 | $30.95 | $31.80 | 250,500 |
| 2019-04-24 | $30.96 | $31.81 | 1,100 |
| 2019-04-23 | $30.88 | $31.73 | 1,700 |
| 2019-04-22 | $30.12 | $30.95 | 600 |
| 2019-04-18 | $29.15 | $29.95 | 2,500 |
| 2019-04-17 | $29.17 | $29.97 | 3,900 |
| 2019-04-16 | $29.00 | $29.77 | 7,700 |
| 2019-04-15 | $28.80 | $29.56 | 400 |
| 2019-04-12 | $28.80 | $29.56 | 2,500 |
| 2019-04-11 | $29.04 | $29.81 | 300 |
| 2019-04-10 | $29.60 | $30.38 | 700 |
| 2019-04-09 | $28.92 | $29.68 | 300 |
| 2019-04-08 | $26.22 | $26.91 | 0 |
| 2019-04-05 | $26.22 | $26.91 | 0 |
| 2019-04-04 | $26.22 | $26.91 | 500 |
| 2019-04-03 | $26.22 | $26.91 | 0 |
| 2019-04-02 | $26.22 | $26.91 | 0 |
| 2019-04-01 | $26.22 | $26.91 | 100 |
| 2019-03-29 | $26.22 | $26.91 | 41,200 |
| 2019-03-28 | $26.22 | $26.91 | 7,500 |
| 2019-03-27 | $26.22 | $26.91 | 0 |
| 2019-03-26 | $26.22 | $26.91 | 100 |
| 2019-03-25 | $26.42 | $27.12 | 800 |
| 2019-03-22 | $26.07 | $26.76 | 9,800 |
| 2019-03-21 | $26.15 | $26.84 | 0 |
| 2019-03-20 | $26.15 | $26.84 | 1,900 |
| 2019-03-19 | $26.47 | $27.17 | 500 |
| 2019-03-18 | $25.87 | $26.55 | 1,000 |
| 2019-03-15 | $26.35 | $27.05 | 100 |
| 2019-03-14 | $26.35 | $27.05 | 100 |
| 2019-03-13 | $26.63 | $27.33 | 200 |
| 2019-03-12 | $27.62 | $28.35 | 0 |
| 2019-03-11 | $27.62 | $28.35 | 200 |
| 2019-03-08 | $27.16 | $27.88 | 300 |
| 2019-03-07 | $27.67 | $28.40 | 1,000 |
| 2019-03-06 | $28.11 | $28.85 | 700 |
| 2019-03-05 | $28.26 | $29.01 | 2,000 |
| 2019-03-04 | $27.08 | $27.79 | 100 |
| 2019-03-01 | $27.08 | $27.79 | 24,800 |
| 2019-02-28 | $27.08 | $27.79 | 5,200 |
| 2019-02-27 | $27.76 | $28.49 | 800 |
| 2019-02-26 | $27.76 | $28.49 | 0 |
| 2019-02-25 | $27.76 | $28.49 | 500 |
| 2019-02-22 | $27.77 | $28.50 | 200 |
| 2019-02-21 | $27.73 | $28.46 | 800 |
| 2019-02-20 | $26.81 | $27.52 | 0 |
| 2019-02-19 | $26.81 | $27.52 | 100 |
| 2019-02-15 | $26.81 | $27.52 | 0 |
| 2019-02-14 | $26.81 | $27.52 | 700 |
| 2019-02-13 | $26.78 | $27.49 | 2,200 |
| 2019-02-12 | $26.94 | $27.65 | 400 |
| 2019-02-11 | $27.17 | $27.89 | 0 |
| 2019-02-08 | $27.17 | $27.89 | 1,400 |
| 2019-02-07 | $27.49 | $28.22 | 2,300 |
| 2019-02-06 | $27.72 | $28.45 | 700 |
| 2019-02-05 | $27.22 | $27.94 | 5,200 |
| 2019-02-04 | $27.22 | $27.94 | 1,400 |
| 2019-02-01 | $26.54 | $27.24 | 1,600 |
| 2019-01-31 | $26.88 | $27.59 | 700 |
| 2019-01-30 | $26.89 | $27.60 | 100 |
| 2019-01-29 | $26.62 | $27.32 | 0 |
| 2019-01-28 | $26.62 | $27.32 | 1,100 |
| 2019-01-25 | $26.37 | $27.07 | 300 |
| 2019-01-24 | $25.95 | $26.63 | 300 |
| 2019-01-23 | $26.30 | $26.99 | 400 |
| 2019-01-22 | $26.45 | $27.15 | 300 |
| 2019-01-18 | $26.40 | $27.10 | 700 |
| 2019-01-17 | $25.57 | $26.24 | 100 |
| 2019-01-16 | $25.57 | $26.24 | 0 |
| 2019-01-15 | $25.57 | $26.24 | 12,700 |
| 2019-01-14 | $26.12 | $26.81 | 800 |
| 2019-01-11 | $25.86 | $26.54 | 200 |
| 2019-01-10 | $24.58 | $25.23 | 0 |
| 2019-01-09 | $24.58 | $25.20 | 200 |
| 2019-01-08 | $24.58 | $25.20 | 100 |
| 2019-01-07 | $24.58 | $25.20 | 28,200 |
| 2019-01-04 | $23.78 | $24.38 | 100 |
| 2019-01-03 | $23.78 | $24.38 | 100 |
| 2019-01-02 | $23.78 | $24.38 | 1,500 |