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
- 2010-01-05 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 | $39.03 | $43.93 | 3,700 |
| 2019-12-30 | $39.27 | $44.20 | 9,300 |
| 2019-12-27 | $38.74 | $43.60 | 6,800 |
| 2019-12-26 | $38.20 | $42.99 | 14,900 |
| 2019-12-24 | $37.83 | $42.58 | 6,500 |
| 2019-12-23 | $37.70 | $42.43 | 6,900 |
| 2019-12-20 | $37.32 | $42.00 | 17,300 |
| 2019-12-19 | $37.80 | $42.54 | 6,100 |
| 2019-12-18 | $38.28 | $43.08 | 5,100 |
| 2019-12-17 | $39.06 | $43.96 | 9,600 |
| 2019-12-16 | $39.42 | $44.37 | 12,300 |
| 2019-12-13 | $38.93 | $43.81 | 13,300 |
| 2019-12-12 | $40.00 | $45.02 | 29,400 |
| 2019-12-11 | $38.61 | $43.45 | 269,500 |
| 2019-12-10 | $37.98 | $42.75 | 183,700 |
| 2019-12-09 | $37.84 | $42.59 | 113,900 |
| 2019-12-06 | $39.70 | $44.68 | 128,100 |
| 2019-12-05 | $38.69 | $43.54 | 42,600 |
| 2019-12-04 | $38.70 | $43.56 | 8,800 |
| 2019-12-03 | $37.36 | $42.05 | 4,500 |
| 2019-12-02 | $37.33 | $42.01 | 13,900 |
| 2019-11-29 | $37.40 | $42.09 | 4,100 |
| 2019-11-27 | $39.05 | $43.95 | 3,600 |
| 2019-11-26 | $39.69 | $44.67 | 28,200 |
| 2019-11-25 | $39.21 | $44.13 | 12,000 |
| 2019-11-22 | $38.14 | $42.93 | 68,300 |
| 2019-11-21 | $38.45 | $43.27 | 7,300 |
| 2019-11-20 | $38.10 | $42.88 | 11,900 |
| 2019-11-19 | $38.90 | $43.78 | 10,500 |
| 2019-11-18 | $39.10 | $44.01 | 18,300 |
| 2019-11-15 | $37.67 | $42.40 | 5,600 |
| 2019-11-14 | $37.30 | $41.98 | 8,500 |
| 2019-11-13 | $37.14 | $41.80 | 3,600 |
| 2019-11-12 | $38.45 | $43.27 | 6,100 |
| 2019-11-11 | $39.05 | $43.95 | 8,100 |
| 2019-11-08 | $39.45 | $44.40 | 13,500 |
| 2019-11-07 | $38.95 | $43.84 | 8,600 |
| 2019-11-06 | $38.65 | $43.50 | 20,200 |
| 2019-11-05 | $38.71 | $43.57 | 22,900 |
| 2019-11-04 | $38.77 | $43.63 | 18,200 |
| 2019-11-01 | $38.02 | $42.79 | 11,800 |
| 2019-10-31 | $37.61 | $42.33 | 22,300 |
| 2019-10-30 | $37.56 | $42.27 | 11,600 |
| 2019-10-29 | $37.94 | $42.70 | 6,500 |
| 2019-10-28 | $38.35 | $43.16 | 52,500 |
| 2019-10-25 | $36.40 | $40.97 | 15,100 |
| 2019-10-24 | $35.99 | $40.51 | 2,900 |
| 2019-10-23 | $36.20 | $40.74 | 9,100 |
| 2019-10-22 | $36.24 | $40.79 | 42,400 |
| 2019-10-21 | $35.10 | $39.50 | 50,500 |
| 2019-10-18 | $34.84 | $39.21 | 11,900 |
| 2019-10-17 | $35.04 | $39.44 | 16,600 |
| 2019-10-16 | $34.50 | $38.83 | 4,400 |
| 2019-10-15 | $34.07 | $38.34 | 4,500 |
| 2019-10-14 | $34.60 | $38.94 | 4,800 |
| 2019-10-11 | $35.64 | $40.11 | 9,900 |
| 2019-10-10 | $35.51 | $39.97 | 26,400 |
| 2019-10-09 | $34.64 | $38.99 | 9,800 |
| 2019-10-08 | $33.80 | $38.04 | 14,300 |
| 2019-10-07 | $33.64 | $37.86 | 2,500 |
| 2019-10-04 | $33.79 | $38.03 | 8,700 |
| 2019-10-03 | $34.20 | $38.49 | 10,800 |
| 2019-10-02 | $33.50 | $37.70 | 12,400 |
| 2019-10-01 | $33.32 | $37.50 | 11,700 |
| 2019-09-30 | $33.70 | $37.93 | 13,200 |
| 2019-09-27 | $33.03 | $37.17 | 19,800 |
| 2019-09-26 | $32.34 | $36.40 | 8,100 |
| 2019-09-25 | $32.05 | $36.07 | 16,500 |
| 2019-09-24 | $32.49 | $36.57 | 6,900 |
| 2019-09-23 | $32.98 | $37.12 | 16,100 |
| 2019-09-20 | $32.84 | $36.96 | 5,100 |
| 2019-09-19 | $33.67 | $37.89 | 7,800 |
| 2019-09-18 | $33.65 | $37.87 | 4,600 |
| 2019-09-17 | $34.00 | $38.27 | 18,600 |
| 2019-09-16 | $34.52 | $38.85 | 14,500 |
| 2019-09-13 | $35.90 | $40.40 | 6,400 |
| 2019-09-12 | $34.50 | $38.83 | 7,500 |
| 2019-09-11 | $34.33 | $38.64 | 15,200 |
| 2019-09-10 | $34.20 | $38.49 | 15,700 |
| 2019-09-09 | $34.07 | $38.34 | 10,500 |
| 2019-09-06 | $32.33 | $36.39 | 10,600 |
| 2019-09-05 | $32.22 | $36.26 | 17,500 |
| 2019-09-04 | $30.88 | $34.75 | 35,500 |
| 2019-09-03 | $30.10 | $33.88 | 15,800 |
| 2019-08-30 | $30.67 | $34.52 | 19,100 |
| 2019-08-29 | $30.83 | $34.70 | 11,000 |
| 2019-08-28 | $30.72 | $34.57 | 8,100 |
| 2019-08-27 | $30.96 | $34.84 | 32,100 |
| 2019-08-26 | $29.97 | $33.73 | 7,300 |
| 2019-08-23 | $29.00 | $32.64 | 32,400 |
| 2019-08-22 | $29.71 | $33.44 | 26,000 |
| 2019-08-21 | $28.05 | $31.57 | 19,100 |
| 2019-08-20 | $28.08 | $31.60 | 15,600 |
| 2019-08-19 | $28.14 | $31.67 | 10,600 |
| 2019-08-16 | $27.72 | $31.20 | 13,700 |
| 2019-08-15 | $27.10 | $30.50 | 21,500 |
| 2019-08-14 | $26.69 | $30.04 | 22,200 |
| 2019-08-13 | $28.27 | $31.82 | 25,700 |
| 2019-08-12 | $27.44 | $30.88 | 11,600 |
| 2019-08-09 | $28.16 | $31.69 | 21,200 |
| 2019-08-08 | $28.90 | $32.53 | 12,300 |
| 2019-08-07 | $27.30 | $30.73 | 48,900 |
| 2019-08-06 | $28.01 | $31.52 | 19,700 |
| 2019-08-05 | $27.40 | $30.84 | 29,300 |
| 2019-08-02 | $28.68 | $32.28 | 17,100 |
| 2019-08-01 | $29.12 | $32.77 | 40,700 |
| 2019-07-31 | $30.69 | $34.54 | 18,900 |
| 2019-07-30 | $30.92 | $34.80 | 25,400 |
| 2019-07-29 | $31.45 | $35.40 | 4,800 |
| 2019-07-26 | $31.83 | $35.82 | 12,400 |
| 2019-07-25 | $31.57 | $35.53 | 20,800 |
| 2019-07-24 | $31.94 | $35.95 | 5,000 |
| 2019-07-23 | $30.91 | $34.79 | 21,400 |
| 2019-07-22 | $30.93 | $34.81 | 11,300 |
| 2019-07-19 | $30.75 | $34.61 | 12,300 |
| 2019-07-18 | $30.78 | $34.64 | 41,000 |
| 2019-07-17 | $31.00 | $34.89 | 17,600 |
| 2019-07-16 | $30.10 | $33.88 | 15,900 |
| 2019-07-15 | $29.78 | $33.52 | 11,400 |
| 2019-07-12 | $29.60 | $33.31 | 15,400 |
| 2019-07-11 | $29.99 | $33.75 | 14,000 |
| 2019-07-10 | $30.76 | $34.62 | 31,900 |
| 2019-07-09 | $29.96 | $33.72 | 31,000 |
| 2019-07-08 | $30.19 | $33.98 | 27,100 |
| 2019-07-05 | $32.36 | $36.42 | 20,400 |
| 2019-07-03 | $35.25 | $39.67 | 13,500 |
| 2019-07-02 | $34.86 | $39.23 | 10,500 |
| 2019-07-01 | $34.94 | $39.32 | 17,200 |
| 2019-06-28 | $34.05 | $38.32 | 9,200 |
| 2019-06-27 | $34.08 | $38.36 | 6,400 |
| 2019-06-26 | $33.55 | $37.76 | 28,300 |
| 2019-06-25 | $33.29 | $37.47 | 13,400 |
| 2019-06-24 | $33.47 | $37.67 | 13,700 |
| 2019-06-21 | $33.36 | $37.55 | 6,700 |
| 2019-06-20 | $34.02 | $38.29 | 42,800 |
| 2019-06-19 | $32.49 | $36.57 | 19,700 |
| 2019-06-18 | $32.58 | $36.67 | 50,500 |
| 2019-06-17 | $31.37 | $35.31 | 13,000 |
| 2019-06-14 | $30.90 | $34.78 | 10,100 |
| 2019-06-13 | $31.01 | $34.90 | 33,300 |
| 2019-06-12 | $32.16 | $35.19 | 18,500 |
| 2019-06-11 | $33.27 | $36.41 | 23,800 |
| 2019-06-10 | $32.84 | $35.94 | 19,100 |
| 2019-06-07 | $33.46 | $36.61 | 8,900 |
| 2019-06-06 | $32.59 | $35.66 | 12,600 |
| 2019-06-05 | $31.92 | $34.93 | 11,200 |
| 2019-06-04 | $32.25 | $35.29 | 19,600 |
| 2019-06-03 | $32.80 | $35.89 | 18,000 |
| 2019-05-31 | $32.85 | $35.95 | 32,900 |
| 2019-05-30 | $32.54 | $35.61 | 135,200 |
| 2019-05-29 | $33.23 | $36.36 | 17,600 |
| 2019-05-28 | $33.08 | $36.20 | 28,500 |
| 2019-05-24 | $31.58 | $34.56 | 33,000 |
| 2019-05-23 | $30.95 | $33.87 | 22,100 |
| 2019-05-22 | $32.58 | $35.65 | 12,800 |
| 2019-05-21 | $32.20 | $35.23 | 14,200 |
| 2019-05-20 | $31.85 | $34.85 | 29,600 |
| 2019-05-17 | $33.27 | $36.41 | 26,800 |
| 2019-05-16 | $34.62 | $37.88 | 11,800 |
| 2019-05-15 | $35.20 | $38.52 | 22,700 |
| 2019-05-14 | $34.50 | $37.75 | 21,500 |
| 2019-05-13 | $33.15 | $36.27 | 26,500 |
| 2019-05-10 | $35.25 | $38.57 | 30,100 |
| 2019-05-09 | $34.71 | $37.98 | 29,300 |
| 2019-05-08 | $36.05 | $39.45 | 28,900 |
| 2019-05-07 | $36.44 | $39.87 | 50,900 |
| 2019-05-06 | $38.25 | $41.86 | 26,300 |
| 2019-05-03 | $40.55 | $44.37 | 8,700 |
| 2019-05-02 | $39.25 | $42.95 | 15,500 |
| 2019-05-01 | $40.00 | $43.77 | 28,400 |
| 2019-04-30 | $40.38 | $44.19 | 18,900 |
| 2019-04-29 | $40.70 | $44.54 | 12,800 |
| 2019-04-26 | $41.20 | $45.08 | 7,100 |
| 2019-04-25 | $40.88 | $44.73 | 18,400 |
| 2019-04-24 | $42.77 | $46.80 | 47,200 |
| 2019-04-23 | $45.80 | $50.12 | 10,500 |
| 2019-04-22 | $45.96 | $50.29 | 3,000 |
| 2019-04-18 | $46.38 | $50.75 | 12,300 |
| 2019-04-17 | $47.30 | $51.76 | 44,700 |
| 2019-04-16 | $42.62 | $46.64 | 8,500 |
| 2019-04-15 | $43.02 | $47.07 | 12,500 |
| 2019-04-12 | $43.70 | $47.82 | 9,600 |
| 2019-04-11 | $44.70 | $48.91 | 8,500 |
| 2019-04-10 | $44.87 | $49.10 | 28,600 |
| 2019-04-09 | $43.55 | $47.65 | 37,000 |
| 2019-04-08 | $44.29 | $48.46 | 29,600 |
| 2019-04-05 | $43.21 | $47.28 | 28,500 |
| 2019-04-04 | $42.96 | $47.01 | 11,000 |
| 2019-04-03 | $41.30 | $45.19 | 21,400 |
| 2019-04-02 | $40.35 | $44.15 | 5,900 |
| 2019-04-01 | $39.88 | $43.64 | 12,900 |
| 2019-03-29 | $38.33 | $41.94 | 7,900 |
| 2019-03-28 | $37.94 | $41.52 | 9,500 |
| 2019-03-27 | $37.37 | $40.89 | 9,300 |
| 2019-03-26 | $37.64 | $41.19 | 17,600 |
| 2019-03-25 | $37.61 | $41.15 | 6,700 |
| 2019-03-22 | $37.65 | $41.20 | 23,800 |
| 2019-03-21 | $37.41 | $40.94 | 43,900 |
| 2019-03-20 | $35.97 | $39.36 | 18,100 |
| 2019-03-19 | $36.58 | $40.03 | 22,700 |
| 2019-03-18 | $36.33 | $39.75 | 19,000 |
| 2019-03-15 | $35.22 | $38.54 | 12,600 |
| 2019-03-14 | $34.82 | $38.10 | 16,700 |
| 2019-03-13 | $35.65 | $39.01 | 5,700 |
| 2019-03-12 | $35.91 | $39.29 | 9,100 |
| 2019-03-11 | $35.72 | $39.09 | 7,900 |
| 2019-03-08 | $35.74 | $39.11 | 15,200 |
| 2019-03-07 | $36.17 | $39.58 | 67,100 |
| 2019-03-06 | $39.61 | $43.34 | 51,300 |
| 2019-03-05 | $39.38 | $43.09 | 22,800 |
| 2019-03-04 | $38.24 | $41.84 | 24,200 |
| 2019-03-01 | $39.18 | $42.87 | 11,200 |
| 2019-02-28 | $37.42 | $40.95 | 4,900 |
| 2019-02-27 | $38.38 | $42.00 | 31,200 |
| 2019-02-26 | $39.26 | $42.96 | 11,400 |
| 2019-02-25 | $40.33 | $44.13 | 34,500 |
| 2019-02-22 | $39.10 | $42.79 | 8,300 |
| 2019-02-21 | $38.97 | $42.64 | 21,800 |
| 2019-02-20 | $37.85 | $41.42 | 23,100 |
| 2019-02-19 | $37.09 | $40.59 | 24,300 |
| 2019-02-15 | $36.18 | $39.59 | 19,400 |
| 2019-02-14 | $37.27 | $40.78 | 10,700 |
| 2019-02-13 | $37.83 | $41.40 | 10,600 |
| 2019-02-12 | $36.66 | $40.12 | 45,800 |
| 2019-02-11 | $35.21 | $38.53 | 27,700 |
| 2019-02-08 | $33.48 | $36.64 | 20,800 |
| 2019-02-07 | $33.31 | $36.45 | 15,900 |
| 2019-02-06 | $34.13 | $37.35 | 18,700 |
| 2019-02-05 | $34.62 | $37.88 | 24,100 |
| 2019-02-04 | $33.99 | $37.19 | 10,900 |
| 2019-02-01 | $33.69 | $36.87 | 16,800 |
| 2019-01-31 | $34.23 | $37.46 | 23,700 |
| 2019-01-30 | $32.80 | $35.89 | 20,700 |
| 2019-01-29 | $32.23 | $35.27 | 7,200 |
| 2019-01-28 | $33.30 | $36.44 | 32,800 |
| 2019-01-25 | $34.36 | $37.60 | 27,300 |
| 2019-01-24 | $32.61 | $35.68 | 15,500 |
| 2019-01-23 | $31.13 | $34.06 | 34,500 |
| 2019-01-22 | $31.06 | $33.99 | 17,000 |
| 2019-01-18 | $31.50 | $34.47 | 43,400 |
| 2019-01-17 | $30.05 | $32.88 | 24,900 |
| 2019-01-16 | $29.87 | $32.69 | 85,700 |
| 2019-01-15 | $28.44 | $31.12 | 36,700 |
| 2019-01-14 | $27.63 | $30.23 | 13,900 |
| 2019-01-11 | $28.26 | $30.92 | 23,400 |
| 2019-01-10 | $28.37 | $31.04 | 34,100 |
| 2019-01-09 | $28.50 | $31.19 | 81,700 |
| 2019-01-08 | $26.69 | $29.21 | 218,000 |
| 2019-01-07 | $28.77 | $31.48 | 102,700 |
| 2019-01-04 | $30.98 | $33.90 | 18,300 |
| 2019-01-03 | $30.16 | $33.00 | 39,700 |
| 2019-01-02 | $33.63 | $36.80 | 30,600 |