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
- 2017-12-19 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 | $26.60 | $26.60 | 1,550 | — | — |
| 2019-12-30 | $24.20 | $24.20 | 870 | — | — |
| 2019-12-27 | $23.40 | $23.40 | 965 | — | — |
| 2019-12-26 | $24.40 | $24.40 | 1,460 | — | — |
| 2019-12-24 | $25.20 | $25.20 | 785 | — | — |
| 2019-12-23 | $27.47 | $27.47 | 900 | — | — |
| 2019-12-20 | $28.00 | $28.00 | 2,935 | — | — |
| 2019-12-19 | $29.38 | $29.38 | 1,115 | — | — |
| 2019-12-18 | $30.00 | $30.00 | 4,435 | — | — |
| 2019-12-17 | $29.60 | $29.60 | 3,065 | — | — |
| 2019-12-16 | $29.75 | $29.75 | 245 | — | — |
| 2019-12-13 | $30.40 | $30.40 | 725 | — | — |
| 2019-12-12 | $31.80 | $31.80 | 430 | — | — |
| 2019-12-11 | $31.00 | $31.00 | 50 | — | — |
| 2019-12-10 | $33.20 | $33.20 | 15 | — | — |
| 2019-12-09 | $32.80 | $32.80 | 35 | — | — |
| 2019-12-06 | $33.00 | $33.00 | 4,465 | — | — |
| 2019-12-05 | $32.00 | $32.00 | 8,170 | — | — |
| 2019-12-04 | $31.60 | $31.60 | 4,895 | — | — |
| 2019-12-03 | $33.00 | $33.00 | 5,540 | — | — |
| 2019-12-02 | $33.60 | $33.60 | 5,180 | — | — |
| 2019-11-29 | $33.60 | $33.60 | 450 | — | — |
| 2019-11-27 | $33.60 | $33.60 | 1,745 | — | — |
| 2019-11-26 | $33.40 | $33.40 | 4,060 | — | — |
| 2019-11-25 | $33.40 | $33.40 | 2,290 | — | — |
| 2019-11-22 | $33.80 | $33.80 | 2,985 | — | — |
| 2019-11-21 | $33.60 | $33.60 | 5,025 | — | — |
| 2019-11-20 | $34.00 | $34.00 | 3,830 | — | — |
| 2019-11-19 | $33.80 | $33.80 | 5,180 | — | — |
| 2019-11-18 | $33.20 | $33.20 | 4,785 | — | — |
| 2019-11-15 | $32.20 | $32.20 | 3,515 | — | — |
| 2019-11-14 | $32.80 | $32.80 | 2,590 | — | — |
| 2019-11-13 | $32.60 | $32.60 | 3,630 | — | — |
| 2019-11-12 | $34.00 | $34.00 | 5,525 | — | — |
| 2019-11-11 | $31.20 | $31.20 | 4,265 | — | — |
| 2019-11-08 | $31.20 | $31.20 | 4,100 | — | — |
| 2019-11-07 | $33.77 | $33.77 | 3,945 | — | — |
| 2019-11-06 | $33.40 | $33.40 | 2,600 | — | — |
| 2019-11-05 | $31.80 | $31.80 | 430 | — | — |
| 2019-11-04 | $33.40 | $33.40 | 675 | — | — |
| 2019-11-01 | $32.60 | $32.60 | 100 | — | — |
| 2019-10-31 | $33.60 | $33.60 | 425 | — | — |
| 2019-10-30 | $32.99 | $32.99 | 370 | — | — |
| 2019-10-29 | $32.20 | $32.20 | 1,415 | — | — |
| 2019-10-28 | $34.55 | $34.55 | 3,180 | — | — |
| 2019-10-25 | $37.20 | $37.20 | 2,485 | — | — |
| 2019-10-24 | $31.80 | $31.80 | 760 | — | — |
| 2019-10-23 | $31.20 | $31.20 | 250 | — | — |
| 2019-10-22 | $33.15 | $33.15 | 2,060 | — | — |
| 2019-10-21 | $33.00 | $33.00 | 815 | — | — |
| 2019-10-18 | $35.44 | $35.44 | 80 | — | — |
| 2019-10-17 | $35.80 | $35.80 | 1,475 | — | — |
| 2019-10-16 | $36.20 | $36.20 | 490 | — | — |
| 2019-10-15 | $38.00 | $38.00 | 2,105 | — | — |
| 2019-10-14 | $35.60 | $35.60 | 1,110 | — | — |
| 2019-10-11 | $37.46 | $37.46 | 1,680 | — | — |
| 2019-10-10 | $37.00 | $37.00 | 5,010 | — | — |
| 2019-10-09 | $42.60 | $42.60 | 370 | — | — |
| 2019-10-08 | $41.60 | $41.60 | 2,020 | — | — |
| 2019-10-07 | $45.00 | $45.00 | 745 | — | — |
| 2019-10-04 | $45.60 | $45.60 | 1,325 | — | — |
| 2019-10-03 | $45.60 | $45.60 | 545 | — | — |
| 2019-10-02 | $45.60 | $45.60 | 12,695 | — | — |
| 2019-10-01 | $48.00 | $48.00 | 2,235 | — | — |
| 2019-09-30 | $49.60 | $49.60 | 2,755 | — | — |
| 2019-09-27 | $46.40 | $46.40 | 4,210 | — | — |
| 2019-09-26 | $51.60 | $51.60 | 9,955 | — | — |
| 2019-09-25 | $52.60 | $52.60 | 5,175 | — | — |
| 2019-09-24 | $46.00 | $46.00 | 3,540 | — | — |
| 2019-09-23 | $48.20 | $48.20 | 3,705 | — | — |
| 2019-09-20 | $57.00 | $57.00 | 3,255 | — | — |
| 2019-09-19 | $54.40 | $54.40 | 4,605 | — | — |
| 2019-09-18 | $54.40 | $54.40 | 4,140 | — | — |
| 2019-09-17 | $51.00 | $51.00 | 4,125 | — | — |
| 2019-09-16 | $55.40 | $55.40 | 4,510 | — | — |
| 2019-09-13 | $58.40 | $58.40 | 4,340 | — | — |
| 2019-09-12 | $58.60 | $58.60 | 4,900 | — | — |
| 2019-09-11 | $59.20 | $59.20 | 5,850 | — | — |
| 2019-09-10 | $60.20 | $60.20 | 5,505 | — | — |
| 2019-09-09 | $62.40 | $62.40 | 3,220 | — | — |
| 2019-09-06 | $53.80 | $53.80 | 5,605 | — | — |
| 2019-09-05 | $54.40 | $54.40 | 4,145 | — | — |
| 2019-09-04 | $53.60 | $53.60 | 5,040 | — | — |
| 2019-09-03 | $53.00 | $53.00 | 5,260 | — | — |
| 2019-08-30 | $53.40 | $53.40 | 6,060 | — | — |
| 2019-08-29 | $53.60 | $53.60 | 5,080 | — | — |
| 2019-08-28 | $54.00 | $54.00 | 5,715 | — | — |
| 2019-08-27 | $54.00 | $54.00 | 5,365 | — | — |
| 2019-08-26 | $55.40 | $55.40 | 5,085 | — | — |
| 2019-08-23 | $54.80 | $54.80 | 3,690 | — | — |
| 2019-08-22 | $56.20 | $56.20 | 3,560 | — | — |
| 2019-08-21 | $56.60 | $56.60 | 2,925 | — | — |
| 2019-08-20 | $56.40 | $56.40 | 1,100 | — | — |
| 2019-08-19 | $56.40 | $56.40 | 900 | — | — |
| 2019-08-16 | $56.20 | $56.20 | 585 | — | — |
| 2019-08-15 | $55.80 | $55.80 | 1,190 | — | — |
| 2019-08-14 | $57.50 | $57.50 | 875 | — | — |
| 2019-08-13 | $57.40 | $57.40 | 495 | — | — |
| 2019-08-12 | $58.00 | $58.00 | 55 | — | — |
| 2019-08-09 | $59.00 | $59.00 | 20 | — | — |
| 2019-08-08 | $58.00 | $58.00 | 290 | — | — |
| 2019-08-07 | $58.00 | $58.00 | 75 | — | — |
| 2019-08-06 | $54.80 | $54.80 | 160 | — | — |
| 2019-08-05 | $58.20 | $58.20 | 125 | — | — |
| 2019-08-02 | $59.20 | $59.20 | 190 | — | — |
| 2019-08-01 | $57.95 | $57.95 | 180 | — | — |
| 2019-07-31 | $59.60 | $59.60 | 945 | — | — |
| 2019-07-30 | $57.60 | $57.60 | 185 | — | — |
| 2019-07-29 | $57.40 | $57.40 | 175 | — | — |
| 2019-07-26 | $56.75 | $56.75 | 180 | — | — |
| 2019-07-25 | $56.40 | $56.40 | 55 | — | — |
| 2019-07-24 | $56.98 | $56.98 | 130 | — | — |
| 2019-07-23 | $57.95 | $57.95 | 55 | — | — |
| 2019-07-22 | $58.40 | $58.40 | 660 | — | — |
| 2019-07-19 | $57.80 | $57.80 | 300 | — | — |
| 2019-07-18 | $58.60 | $58.60 | 45 | — | — |
| 2019-07-17 | $56.95 | $56.95 | 55 | — | — |
| 2019-07-16 | $55.78 | $55.78 | 30 | — | — |
| 2019-07-15 | $59.20 | $59.20 | 110 | — | — |
| 2019-07-12 | $55.10 | $55.10 | 350 | — | — |
| 2019-07-11 | $53.80 | $53.80 | 465 | — | — |
| 2019-07-10 | $55.20 | $55.20 | 50 | — | — |
| 2019-07-09 | $56.00 | $56.00 | 500 | — | — |
| 2019-07-08 | $55.53 | $55.53 | 305 | — | — |
| 2019-07-05 | $57.80 | $57.80 | 5 | — | — |
| 2019-07-03 | $58.00 | $58.00 | 560 | — | — |
| 2019-07-02 | $59.72 | $59.72 | 50 | — | — |
| 2019-07-01 | $58.71 | $58.71 | 140 | — | — |
| 2019-06-28 | $57.72 | $57.72 | 290 | — | — |
| 2019-06-27 | $60.00 | $60.00 | 180 | — | — |
| 2019-06-26 | $57.80 | $57.80 | 215 | — | — |
| 2019-06-25 | $58.15 | $58.15 | 195 | — | — |
| 2019-06-24 | $60.00 | $60.00 | 155 | — | — |
| 2019-06-21 | $56.80 | $56.80 | 225 | — | — |
| 2019-06-20 | $50.95 | $50.95 | 125 | — | — |
| 2019-06-19 | $49.60 | $49.60 | 255 | — | — |
| 2019-06-18 | $52.40 | $52.40 | 365 | — | — |
| 2019-06-17 | $53.80 | $53.80 | 1,640 | — | — |
| 2019-06-14 | $54.00 | $54.00 | 635 | — | — |
| 2019-06-13 | $55.00 | $55.00 | 940 | — | — |
| 2019-06-12 | $56.11 | $56.11 | 915 | — | — |
| 2019-06-11 | $54.13 | $54.13 | 1,680 | — | — |
| 2019-06-10 | $57.20 | $57.20 | 665 | — | — |
| 2019-06-07 | $61.40 | $61.40 | 595 | — | — |
| 2019-06-06 | $59.60 | $59.60 | 655 | — | — |
| 2019-06-05 | $59.80 | $59.80 | 830 | — | — |
| 2019-06-04 | $56.80 | $56.80 | 1,270 | — | — |
| 2019-06-03 | $55.80 | $55.80 | 830 | — | — |
| 2019-05-31 | $60.30 | $60.30 | 725 | — | — |
| 2019-05-30 | $60.20 | $60.20 | 1,005 | — | — |
| 2019-05-29 | $61.12 | $61.12 | 1,330 | — | — |
| 2019-05-28 | $62.20 | $62.20 | 860 | — | — |
| 2019-05-24 | $64.80 | $64.80 | 635 | — | — |
| 2019-05-23 | $66.60 | $66.60 | 850 | — | — |
| 2019-05-22 | $66.40 | $66.40 | 1,500 | — | — |
| 2019-05-21 | $66.00 | $66.00 | 1,685 | — | — |
| 2019-05-20 | $68.00 | $68.00 | 1,455 | — | — |
| 2019-05-17 | $66.00 | $66.00 | 890 | — | — |
| 2019-05-16 | $67.60 | $67.60 | 915 | — | — |
| 2019-05-15 | $67.80 | $67.80 | 1,100 | — | — |
| 2019-05-14 | $67.20 | $67.20 | 1,210 | — | — |
| 2019-05-13 | $69.40 | $69.40 | 1,165 | — | — |
| 2019-05-10 | $67.00 | $67.00 | 1,190 | — | — |
| 2019-05-09 | $66.80 | $66.80 | 1,030 | — | — |
| 2019-05-08 | $67.70 | $67.70 | 1,365 | — | — |
| 2019-05-07 | $68.00 | $68.00 | 1,230 | — | — |
| 2019-05-06 | $68.00 | $68.00 | 1,095 | — | — |
| 2019-05-03 | $68.40 | $68.40 | 1,105 | — | — |
| 2019-05-02 | $68.40 | $68.40 | 1,250 | — | — |
| 2019-05-01 | $69.40 | $69.40 | 2,515 | — | — |
| 2019-04-30 | $69.00 | $69.00 | 2,980 | — | — |
| 2019-04-29 | $69.00 | $69.00 | 4,500 | — | — |
| 2019-04-26 | $60.40 | $60.40 | 3,160 | — | — |
| 2019-04-25 | $60.20 | $60.20 | 3,640 | — | — |
| 2019-04-24 | $60.00 | $60.00 | 3,595 | — | — |
| 2019-04-23 | $58.00 | $58.00 | 3,425 | — | — |
| 2019-04-22 | $59.00 | $59.00 | 3,220 | — | — |
| 2019-04-18 | $63.20 | $63.20 | 2,890 | — | — |
| 2019-04-17 | $59.00 | $59.00 | 5,670 | — | — |
| 2019-04-16 | $64.32 | $64.32 | 8,995 | — | — |
| 2019-04-15 | $71.00 | $71.00 | 7,010 | — | — |
| 2019-04-12 | $75.28 | $75.28 | 2,885 | — | — |
| 2019-04-11 | $75.60 | $75.60 | 2,505 | — | — |
| 2019-04-10 | $75.40 | $75.40 | 3,130 | — | — |
| 2019-04-09 | $77.00 | $77.00 | 6,845 | — | — |
| 2019-04-08 | $78.00 | $78.00 | 4,530 | — | — |
| 2019-04-05 | $74.45 | $74.45 | 3,525 | — | — |
| 2019-04-04 | $71.20 | $71.20 | 2,625 | — | — |
| 2019-04-03 | $71.00 | $71.00 | 2,425 | — | — |
| 2019-04-02 | $71.20 | $71.20 | 2,630 | — | — |
| 2019-04-01 | $69.80 | $69.80 | 2,720 | — | — |
| 2019-03-29 | $70.57 | $70.57 | 2,610 | — | — |
| 2019-03-28 | $70.80 | $70.80 | 3,155 | — | — |
| 2019-03-27 | $72.00 | $72.00 | 3,100 | — | — |
| 2019-03-26 | $72.20 | $72.20 | 3,450 | — | — |
| 2019-03-25 | $71.60 | $71.60 | 3,915 | — | — |
| 2019-03-22 | $71.80 | $71.80 | 2,305 | — | — |
| 2019-03-21 | $72.20 | $72.20 | 1,745 | — | — |
| 2019-03-20 | $71.54 | $71.54 | 2,055 | — | — |
| 2019-03-19 | $72.80 | $72.80 | 1,720 | — | — |
| 2019-03-18 | $71.80 | $71.80 | 3,195 | — | — |
| 2019-03-15 | $70.00 | $70.00 | 615 | — | — |
| 2019-03-14 | $70.00 | $70.00 | 770 | — | — |
| 2019-03-13 | $71.20 | $71.20 | 1,155 | — | — |
| 2019-03-12 | $68.20 | $68.20 | 600 | — | — |
| 2019-03-11 | $70.80 | $70.80 | 1,370 | — | — |
| 2019-03-08 | $72.00 | $72.00 | 205 | — | — |
| 2019-03-07 | $76.20 | $76.20 | 2,300 | — | — |
| 2019-03-06 | $77.20 | $77.20 | 8,085 | — | — |
| 2019-03-05 | $68.20 | $68.20 | 480 | — | — |
| 2019-03-04 | $68.20 | $68.20 | 910 | — | — |
| 2019-03-01 | $68.20 | $68.20 | 235 | — | — |
| 2019-02-28 | $68.86 | $68.86 | 325 | — | — |
| 2019-02-27 | $70.00 | $70.00 | 430 | — | — |
| 2019-02-26 | $69.80 | $69.80 | 1,125 | — | — |
| 2019-02-25 | $69.00 | $69.00 | 1,865 | — | — |
| 2019-02-22 | $69.94 | $69.94 | 490 | — | — |
| 2019-02-21 | $71.20 | $71.20 | 690 | — | — |
| 2019-02-20 | $70.20 | $70.20 | 715 | — | — |
| 2019-02-19 | $71.00 | $71.00 | 625 | — | — |
| 2019-02-15 | $71.20 | $71.20 | 1,310 | — | — |
| 2019-02-14 | $72.80 | $72.80 | 635 | — | — |
| 2019-02-13 | $72.40 | $72.40 | 475 | — | — |
| 2019-02-12 | $74.00 | $74.00 | 270 | — | — |
| 2019-02-11 | $73.00 | $73.00 | 635 | — | — |
| 2019-02-08 | $74.60 | $74.60 | 225 | — | — |
| 2019-02-07 | $74.97 | $74.97 | 660 | — | — |
| 2019-02-06 | $72.80 | $72.80 | 170 | — | — |
| 2019-02-05 | $75.60 | $75.60 | 910 | — | — |
| 2019-02-04 | $75.00 | $75.00 | 1,180 | — | — |
| 2019-02-01 | $78.00 | $78.00 | 1,030 | — | — |
| 2019-01-31 | $81.00 | $81.00 | 855 | — | — |
| 2019-01-30 | $69.00 | $69.00 | 980 | — | — |
| 2019-01-29 | $73.60 | $73.60 | 745 | — | — |
| 2019-01-28 | $74.00 | $74.00 | 1,540 | — | — |
| 2019-01-25 | $76.40 | $76.40 | 1,015 | — | — |
| 2019-01-24 | $76.00 | $76.00 | 820 | — | — |
| 2019-01-23 | $77.00 | $77.00 | 2,115 | — | — |
| 2019-01-22 | $81.60 | $81.60 | 2,625 | — | — |
| 2019-01-18 | $78.60 | $78.60 | 5,050 | — | — |
| 2019-01-17 | $78.00 | $78.00 | 2,995 | — | — |
| 2019-01-16 | $76.00 | $76.00 | 3,420 | — | — |
| 2019-01-15 | $68.20 | $68.20 | 3,505 | — | — |
| 2019-01-14 | $75.20 | $75.20 | 90 | — | — |
| 2019-01-11 | $77.60 | $77.60 | 700 | — | — |
| 2019-01-10 | $78.60 | $78.60 | 1,410 | — | — |
| 2019-01-09 | $78.00 | $78.00 | 3,620 | — | — |
| 2019-01-08 | $78.91 | $78.91 | 4,245 | — | — |
| 2019-01-07 | $75.20 | $75.20 | 2,175 | — | — |
| 2019-01-04 | $74.00 | $74.00 | 2,805 | — | — |
| 2019-01-03 | $74.60 | $74.60 | 2,180 | — | — |
| 2019-01-02 | $75.60 | $75.60 | 2,160 | — | — |