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
- 1999-03-16 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 | $29.00 | $49.73 | 44,100 |
| 2019-12-30 | $29.00 | $49.73 | 0 |
| 2019-12-27 | $29.00 | $49.73 | 0 |
| 2019-12-26 | $29.00 | $49.73 | 0 |
| 2019-12-24 | $29.00 | $49.73 | 300 |
| 2019-12-23 | $29.00 | $49.73 | 0 |
| 2019-12-20 | $29.00 | $49.73 | 0 |
| 2019-12-19 | $29.00 | $49.73 | 600 |
| 2019-12-18 | $28.75 | $49.30 | 0 |
| 2019-12-17 | $28.75 | $49.30 | 900 |
| 2019-12-16 | $28.50 | $48.87 | 100 |
| 2019-12-13 | $27.80 | $47.67 | 900 |
| 2019-12-12 | $27.80 | $47.67 | 600 |
| 2019-12-11 | $27.76 | $47.60 | 200 |
| 2019-12-10 | $28.25 | $48.44 | 0 |
| 2019-12-09 | $28.25 | $48.44 | 1,200 |
| 2019-12-06 | $28.50 | $48.87 | 0 |
| 2019-12-05 | $28.50 | $48.87 | 0 |
| 2019-12-04 | $28.50 | $48.87 | 0 |
| 2019-12-03 | $28.50 | $48.87 | 600 |
| 2019-12-02 | $28.25 | $48.44 | 0 |
| 2019-11-29 | $28.25 | $48.44 | 0 |
| 2019-11-27 | $28.25 | $48.44 | 900 |
| 2019-11-26 | $28.00 | $48.01 | 100 |
| 2019-11-25 | $28.00 | $48.01 | 300 |
| 2019-11-22 | $30.00 | $51.44 | 500 |
| 2019-11-21 | $27.61 | $47.34 | 0 |
| 2019-11-20 | $27.61 | $47.34 | 1,400 |
| 2019-11-19 | $27.59 | $47.31 | 3,300 |
| 2019-11-18 | $28.00 | $48.01 | 1,400 |
| 2019-11-15 | $28.45 | $48.78 | 700 |
| 2019-11-14 | $29.00 | $49.73 | 300 |
| 2019-11-13 | $28.75 | $49.30 | 500 |
| 2019-11-12 | $28.00 | $48.01 | 400 |
| 2019-11-11 | $28.00 | $48.01 | 200 |
| 2019-11-08 | $28.50 | $48.87 | 1,200 |
| 2019-11-07 | $27.00 | $46.30 | 300 |
| 2019-11-06 | $26.75 | $45.87 | 14,500 |
| 2019-11-05 | $26.30 | $45.10 | 2,300 |
| 2019-11-04 | $26.25 | $45.01 | 1,300 |
| 2019-11-01 | $26.20 | $44.93 | 1,000 |
| 2019-10-31 | $26.75 | $45.87 | 2,400 |
| 2019-10-30 | $27.00 | $45.85 | 500 |
| 2019-10-29 | $26.67 | $45.29 | 100 |
| 2019-10-28 | $26.67 | $45.29 | 1,300 |
| 2019-10-25 | $26.00 | $44.15 | 0 |
| 2019-10-24 | $26.00 | $44.15 | 1,300 |
| 2019-10-23 | $26.00 | $44.15 | 8,100 |
| 2019-10-22 | $26.00 | $44.15 | 7,400 |
| 2019-10-21 | $25.95 | $44.07 | 6,100 |
| 2019-10-18 | $25.75 | $43.73 | 100 |
| 2019-10-17 | $25.42 | $43.17 | 4,100 |
| 2019-10-16 | $25.50 | $43.30 | 13,300 |
| 2019-10-15 | $25.40 | $43.14 | 300 |
| 2019-10-14 | $25.50 | $43.30 | 3,000 |
| 2019-10-11 | $25.25 | $42.88 | 100 |
| 2019-10-10 | $25.25 | $42.88 | 0 |
| 2019-10-09 | $25.25 | $42.88 | 200 |
| 2019-10-08 | $25.25 | $42.88 | 0 |
| 2019-10-07 | $25.25 | $42.88 | 100 |
| 2019-10-04 | $25.25 | $42.88 | 0 |
| 2019-10-03 | $25.25 | $42.88 | 400 |
| 2019-10-02 | $25.15 | $42.71 | 5,000 |
| 2019-10-01 | $26.00 | $44.15 | 0 |
| 2019-09-30 | $26.00 | $44.15 | 0 |
| 2019-09-27 | $26.00 | $44.15 | 0 |
| 2019-09-26 | $26.00 | $44.15 | 1,500 |
| 2019-09-25 | $26.30 | $44.66 | 1,400 |
| 2019-09-24 | $26.19 | $44.48 | 100 |
| 2019-09-23 | $26.40 | $44.83 | 0 |
| 2019-09-20 | $26.40 | $44.83 | 0 |
| 2019-09-19 | $26.40 | $44.83 | 200 |
| 2019-09-18 | $26.40 | $44.83 | 400 |
| 2019-09-17 | $26.16 | $44.43 | 200 |
| 2019-09-16 | $26.16 | $44.43 | 100 |
| 2019-09-13 | $26.16 | $44.43 | 0 |
| 2019-09-12 | $26.16 | $44.43 | 0 |
| 2019-09-11 | $26.16 | $44.43 | 0 |
| 2019-09-10 | $26.16 | $44.43 | 300 |
| 2019-09-09 | $26.16 | $44.43 | 0 |
| 2019-09-06 | $26.16 | $44.43 | 0 |
| 2019-09-05 | $26.16 | $44.43 | 500 |
| 2019-09-04 | $26.50 | $45.00 | 0 |
| 2019-09-03 | $26.50 | $45.00 | 0 |
| 2019-08-30 | $26.50 | $45.00 | 0 |
| 2019-08-29 | $26.50 | $45.00 | 6,100 |
| 2019-08-28 | $26.75 | $45.43 | 0 |
| 2019-08-27 | $26.75 | $45.43 | 200 |
| 2019-08-26 | $27.00 | $45.85 | 600 |
| 2019-08-23 | $26.31 | $44.68 | 2,900 |
| 2019-08-22 | $26.65 | $45.26 | 1,600 |
| 2019-08-21 | $26.65 | $45.26 | 1,500 |
| 2019-08-20 | $26.67 | $45.29 | 4,700 |
| 2019-08-19 | $26.50 | $45.00 | 2,800 |
| 2019-08-16 | $26.76 | $45.44 | 0 |
| 2019-08-15 | $26.76 | $45.44 | 200 |
| 2019-08-14 | $27.15 | $46.11 | 700 |
| 2019-08-13 | $27.02 | $45.89 | 200 |
| 2019-08-12 | $27.20 | $46.19 | 200 |
| 2019-08-09 | $26.53 | $45.05 | 1,900 |
| 2019-08-08 | $27.10 | $46.02 | 500 |
| 2019-08-07 | $27.50 | $46.70 | 500 |
| 2019-08-06 | $27.25 | $46.28 | 7,400 |
| 2019-08-05 | $27.99 | $47.53 | 200 |
| 2019-08-02 | $27.50 | $46.70 | 2,500 |
| 2019-08-01 | $27.77 | $47.16 | 300 |
| 2019-07-31 | $28.30 | $47.64 | 100 |
| 2019-07-30 | $28.00 | $47.13 | 600 |
| 2019-07-29 | $27.76 | $46.73 | 100 |
| 2019-07-26 | $28.00 | $47.13 | 1,300 |
| 2019-07-25 | $28.25 | $47.55 | 12,100 |
| 2019-07-24 | $27.75 | $46.71 | 2,600 |
| 2019-07-23 | $28.25 | $47.55 | 2,400 |
| 2019-07-22 | $28.50 | $47.97 | 300 |
| 2019-07-19 | $28.00 | $47.13 | 4,100 |
| 2019-07-18 | $28.60 | $48.14 | 900 |
| 2019-07-17 | $28.60 | $48.14 | 300 |
| 2019-07-16 | $28.56 | $48.07 | 0 |
| 2019-07-15 | $28.56 | $48.07 | 2,300 |
| 2019-07-12 | $29.00 | $48.81 | 1,000 |
| 2019-07-11 | $28.80 | $48.48 | 0 |
| 2019-07-10 | $28.80 | $48.48 | 0 |
| 2019-07-09 | $28.80 | $48.48 | 0 |
| 2019-07-08 | $28.80 | $48.48 | 700 |
| 2019-07-05 | $28.70 | $48.31 | 1,500 |
| 2019-07-03 | $28.65 | $48.22 | 1,600 |
| 2019-07-02 | $29.00 | $48.81 | 1,400 |
| 2019-07-01 | $29.25 | $49.23 | 500 |
| 2019-06-28 | $29.00 | $48.81 | 19,400 |
| 2019-06-27 | $29.20 | $49.15 | 0 |
| 2019-06-26 | $29.20 | $49.15 | 200 |
| 2019-06-25 | $29.25 | $49.23 | 0 |
| 2019-06-24 | $29.25 | $49.23 | 2,900 |
| 2019-06-21 | $29.25 | $49.23 | 100 |
| 2019-06-20 | $29.25 | $49.23 | 100 |
| 2019-06-19 | $29.00 | $48.81 | 0 |
| 2019-06-18 | $29.00 | $48.81 | 300 |
| 2019-06-17 | $29.00 | $48.81 | 0 |
| 2019-06-14 | $29.00 | $48.81 | 100 |
| 2019-06-13 | $28.80 | $48.48 | 0 |
| 2019-06-12 | $28.80 | $48.48 | 600 |
| 2019-06-11 | $28.70 | $48.31 | 200 |
| 2019-06-10 | $28.73 | $48.36 | 100 |
| 2019-06-07 | $28.74 | $48.38 | 0 |
| 2019-06-06 | $28.74 | $48.38 | 100 |
| 2019-06-05 | $28.74 | $48.38 | 0 |
| 2019-06-04 | $28.74 | $48.38 | 0 |
| 2019-06-03 | $28.74 | $48.38 | 0 |
| 2019-05-31 | $28.74 | $48.38 | 100 |
| 2019-05-30 | $28.75 | $48.39 | 1,900 |
| 2019-05-29 | $29.00 | $48.81 | 900 |
| 2019-05-28 | $29.00 | $48.81 | 0 |
| 2019-05-24 | $29.00 | $48.81 | 1,900 |
| 2019-05-23 | $29.16 | $49.08 | 0 |
| 2019-05-22 | $29.16 | $49.08 | 3,500 |
| 2019-05-21 | $29.15 | $49.07 | 100 |
| 2019-05-20 | $29.15 | $49.07 | 800 |
| 2019-05-17 | $29.12 | $49.02 | 200 |
| 2019-05-16 | $30.15 | $50.75 | 9,100 |
| 2019-05-15 | $30.75 | $51.76 | 200 |
| 2019-05-14 | $30.75 | $51.76 | 0 |
| 2019-05-13 | $30.75 | $51.76 | 500 |
| 2019-05-10 | $30.75 | $51.76 | 100 |
| 2019-05-09 | $30.75 | $51.76 | 200 |
| 2019-05-08 | $30.75 | $51.76 | 0 |
| 2019-05-07 | $30.75 | $51.76 | 0 |
| 2019-05-06 | $30.75 | $51.76 | 100 |
| 2019-05-03 | $30.75 | $51.76 | 800 |
| 2019-05-02 | $31.20 | $52.52 | 0 |
| 2019-05-01 | $31.20 | $52.52 | 900 |
| 2019-04-30 | $31.00 | $52.18 | 200 |
| 2019-04-29 | $31.25 | $52.18 | 800 |
| 2019-04-26 | $31.40 | $52.43 | 400 |
| 2019-04-25 | $30.81 | $51.45 | 200 |
| 2019-04-24 | $30.81 | $51.45 | 200 |
| 2019-04-23 | $30.82 | $51.46 | 200 |
| 2019-04-22 | $32.15 | $53.68 | 1,600 |
| 2019-04-18 | $32.15 | $53.68 | 0 |
| 2019-04-17 | $32.15 | $53.68 | 0 |
| 2019-04-16 | $32.15 | $53.68 | 1,000 |
| 2019-04-15 | $32.50 | $54.27 | 0 |
| 2019-04-12 | $32.50 | $54.27 | 0 |
| 2019-04-11 | $32.50 | $54.27 | 0 |
| 2019-04-10 | $32.50 | $54.27 | 900 |
| 2019-04-09 | $32.50 | $54.27 | 1,000 |
| 2019-04-08 | $32.60 | $54.43 | 100 |
| 2019-04-05 | $32.60 | $54.43 | 0 |
| 2019-04-04 | $32.60 | $54.43 | 1,900 |
| 2019-04-03 | $32.51 | $54.28 | 400 |
| 2019-04-02 | $33.00 | $55.10 | 200 |
| 2019-04-01 | $33.50 | $55.94 | 500 |
| 2019-03-29 | $32.00 | $53.43 | 0 |
| 2019-03-28 | $32.00 | $53.43 | 500 |
| 2019-03-27 | $31.99 | $53.42 | 0 |
| 2019-03-26 | $31.99 | $53.42 | 2,200 |
| 2019-03-25 | $31.99 | $53.42 | 800 |
| 2019-03-22 | $32.25 | $53.85 | 1,000 |
| 2019-03-21 | $32.56 | $54.37 | 0 |
| 2019-03-20 | $32.56 | $54.37 | 0 |
| 2019-03-19 | $32.56 | $54.37 | 1,600 |
| 2019-03-18 | $32.66 | $54.53 | 100 |
| 2019-03-15 | $32.66 | $54.53 | 100 |
| 2019-03-14 | $32.66 | $54.53 | 400 |
| 2019-03-13 | $34.00 | $56.77 | 3,200 |
| 2019-03-12 | $32.75 | $54.68 | 400 |
| 2019-03-11 | $34.75 | $58.02 | 0 |
| 2019-03-08 | $34.75 | $58.02 | 1,900 |
| 2019-03-07 | $34.75 | $58.02 | 500 |
| 2019-03-06 | $34.50 | $57.61 | 0 |
| 2019-03-05 | $34.50 | $57.61 | 2,600 |
| 2019-03-04 | $35.70 | $59.61 | 0 |
| 2019-03-01 | $35.70 | $59.61 | 0 |
| 2019-02-28 | $35.70 | $59.61 | 1,200 |
| 2019-02-27 | $35.70 | $59.61 | 0 |
| 2019-02-26 | $35.70 | $59.61 | 100 |
| 2019-02-25 | $35.70 | $59.61 | 0 |
| 2019-02-22 | $35.70 | $59.61 | 400 |
| 2019-02-21 | $34.00 | $56.77 | 100 |
| 2019-02-20 | $34.00 | $56.77 | 0 |
| 2019-02-19 | $34.00 | $56.77 | 1,000 |
| 2019-02-15 | $33.85 | $56.52 | 200 |
| 2019-02-14 | $33.85 | $56.52 | 0 |
| 2019-02-13 | $33.85 | $56.52 | 500 |
| 2019-02-12 | $31.75 | $53.01 | 3,000 |
| 2019-02-11 | $31.75 | $53.01 | 0 |
| 2019-02-08 | $31.75 | $53.01 | 1,300 |
| 2019-02-07 | $30.30 | $50.59 | 100 |
| 2019-02-06 | $30.30 | $50.59 | 0 |
| 2019-02-05 | $30.30 | $50.59 | 2,600 |
| 2019-02-04 | $30.30 | $50.59 | 0 |
| 2019-02-01 | $30.30 | $50.59 | 1,100 |
| 2019-01-31 | $30.30 | $50.59 | 0 |
| 2019-01-30 | $30.30 | $50.18 | 100 |
| 2019-01-29 | $30.30 | $50.18 | 0 |
| 2019-01-28 | $30.30 | $50.18 | 0 |
| 2019-01-25 | $30.30 | $50.18 | 0 |
| 2019-01-24 | $30.30 | $50.18 | 2,100 |
| 2019-01-23 | $30.30 | $50.18 | 0 |
| 2019-01-22 | $30.30 | $50.18 | 700 |
| 2019-01-18 | $30.25 | $50.09 | 200 |
| 2019-01-17 | $30.00 | $49.68 | 0 |
| 2019-01-16 | $30.00 | $49.68 | 100 |
| 2019-01-15 | $30.00 | $49.68 | 200 |
| 2019-01-14 | $30.00 | $49.68 | 0 |
| 2019-01-11 | $30.00 | $49.68 | 0 |
| 2019-01-10 | $30.00 | $49.68 | 0 |
| 2019-01-09 | $30.00 | $49.68 | 100 |
| 2019-01-08 | $30.00 | $49.68 | 200 |
| 2019-01-07 | $30.00 | $49.68 | 300 |
| 2019-01-04 | $30.00 | $49.68 | 500 |
| 2019-01-03 | $30.00 | $49.68 | 600 |
| 2019-01-02 | $30.00 | $49.68 | 0 |