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
- 2018-12-18 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 | $35.82 | $38.15 | 156 |
| 2019-12-30 | $37.26 | $39.69 | 1,067 |
| 2019-12-27 | $36.27 | $38.63 | 389 |
| 2019-12-26 | $36.76 | $39.16 | 3,300 |
| 2019-12-24 | $32.22 | $34.32 | 100 |
| 2019-12-23 | $32.49 | $34.61 | 700 |
| 2019-12-20 | $32.49 | $34.61 | 778 |
| 2019-12-19 | $32.58 | $34.70 | 67 |
| 2019-12-18 | $33.93 | $36.14 | 44 |
| 2019-12-17 | $33.84 | $36.04 | 2,122 |
| 2019-12-16 | $34.92 | $37.19 | 222 |
| 2019-12-13 | $33.75 | $35.95 | 989 |
| 2019-12-12 | $30.15 | $32.11 | 5,711 |
| 2019-12-11 | $27.99 | $29.81 | 289 |
| 2019-12-10 | $27.72 | $29.53 | 3,944 |
| 2019-12-09 | $27.00 | $28.76 | 2,600 |
| 2019-12-06 | $26.55 | $28.28 | 7,200 |
| 2019-12-05 | $25.11 | $26.75 | 100 |
| 2019-12-04 | $25.92 | $27.61 | 133 |
| 2019-12-03 | $25.65 | $27.32 | 167 |
| 2019-12-02 | $23.85 | $25.40 | 89 |
| 2019-11-29 | $26.55 | $28.28 | 33 |
| 2019-11-27 | $25.74 | $27.42 | 44 |
| 2019-11-26 | $25.83 | $27.51 | 67 |
| 2019-11-25 | $25.47 | $27.13 | 1,733 |
| 2019-11-22 | $26.64 | $28.38 | 2,822 |
| 2019-11-21 | $27.00 | $28.76 | 522 |
| 2019-11-20 | $27.18 | $28.95 | 144 |
| 2019-11-19 | $27.45 | $29.24 | 44 |
| 2019-11-18 | $28.17 | $30.00 | 67 |
| 2019-11-15 | $28.80 | $30.68 | 44 |
| 2019-11-14 | $28.71 | $30.58 | 78 |
| 2019-11-13 | $27.90 | $29.72 | 622 |
| 2019-11-12 | $27.99 | $29.81 | 167 |
| 2019-11-11 | $27.09 | $28.85 | 89 |
| 2019-11-08 | $26.01 | $27.70 | 833 |
| 2019-11-07 | $27.00 | $28.76 | 600 |
| 2019-11-06 | $26.10 | $27.80 | 1,356 |
| 2019-11-05 | $26.46 | $28.18 | 1,178 |
| 2019-11-04 | $25.20 | $26.84 | 900 |
| 2019-11-01 | $25.38 | $27.03 | 600 |
| 2019-10-31 | $25.38 | $27.03 | 344 |
| 2019-10-30 | $26.01 | $27.70 | 278 |
| 2019-10-29 | $25.29 | $26.94 | 22 |
| 2019-10-28 | $26.64 | $28.38 | 144 |
| 2019-10-25 | $26.46 | $28.18 | 744 |
| 2019-10-24 | $25.83 | $27.51 | 44 |
| 2019-10-23 | $26.73 | $28.47 | 122 |
| 2019-10-22 | $26.55 | $28.28 | 256 |
| 2019-10-21 | $26.10 | $27.80 | 11 |
| 2019-10-18 | $26.10 | $27.80 | 67 |
| 2019-10-17 | $25.93 | $27.62 | 8,067 |
| 2019-10-16 | $24.75 | $26.36 | 456 |
| 2019-10-15 | $25.65 | $27.32 | 700 |
| 2019-10-14 | $25.47 | $27.13 | 111 |
| 2019-10-11 | $25.56 | $27.22 | 878 |
| 2019-10-10 | $24.21 | $25.79 | 11 |
| 2019-10-09 | $24.21 | $25.79 | 122 |
| 2019-10-08 | $25.29 | $26.94 | 311 |
| 2019-10-07 | $26.55 | $28.28 | 11 |
| 2019-10-04 | $26.55 | $28.28 | 11 |
| 2019-10-03 | $26.55 | $28.28 | 411 |
| 2019-10-02 | $24.03 | $25.60 | 967 |
| 2019-10-01 | $28.71 | $30.58 | 3,833 |
| 2019-09-30 | $26.10 | $27.80 | 833 |
| 2019-09-27 | $25.47 | $27.13 | 1,756 |
| 2019-09-26 | $26.28 | $27.99 | 9,422 |
| 2019-09-25 | $29.34 | $31.25 | 1,311 |
| 2019-09-24 | $25.29 | $26.94 | 3,867 |
| 2019-09-23 | $26.78 | $28.52 | 600 |
| 2019-09-20 | $28.13 | $29.96 | 600 |
| 2019-09-19 | $26.82 | $28.57 | 333 |
| 2019-09-18 | $25.92 | $27.44 | 233 |
| 2019-09-17 | $27.45 | $29.06 | 133 |
| 2019-09-16 | $27.81 | $29.44 | 11 |
| 2019-09-13 | $27.81 | $29.44 | 1,500 |
| 2019-09-12 | $26.55 | $28.10 | 11 |
| 2019-09-11 | $26.55 | $28.10 | 556 |
| 2019-09-10 | $24.66 | $26.10 | 0 |
| 2019-09-09 | $24.66 | $26.10 | 0 |
| 2019-09-06 | $24.66 | $26.10 | 0 |
| 2019-09-05 | $24.66 | $26.10 | 0 |
| 2019-09-04 | $24.66 | $26.10 | 122 |
| 2019-09-03 | $24.84 | $26.29 | 33 |
| 2019-08-30 | $23.45 | $24.83 | 0 |
| 2019-08-29 | $23.45 | $24.83 | 11 |
| 2019-08-28 | $21.33 | $22.58 | 322 |
| 2019-08-27 | $22.23 | $23.53 | 178 |
| 2019-08-26 | $22.05 | $23.34 | 778 |
| 2019-08-23 | $23.04 | $24.39 | 333 |
| 2019-08-22 | $24.57 | $26.01 | 267 |
| 2019-08-21 | $25.20 | $26.67 | 400 |
| 2019-08-20 | $24.75 | $26.20 | 222 |
| 2019-08-19 | $25.65 | $27.15 | 456 |
| 2019-08-16 | $27.00 | $28.58 | 0 |
| 2019-08-15 | $27.00 | $28.58 | 11 |
| 2019-08-14 | $27.00 | $28.58 | 289 |
| 2019-08-13 | $27.63 | $29.25 | 211 |
| 2019-08-12 | $27.81 | $29.44 | 322 |
| 2019-08-09 | $29.25 | $30.96 | 44 |
| 2019-08-08 | $28.80 | $30.48 | 3,511 |
| 2019-08-07 | $27.45 | $29.06 | 367 |
| 2019-08-06 | $27.63 | $29.25 | 100 |
| 2019-08-05 | $26.73 | $28.29 | 189 |
| 2019-08-02 | $29.07 | $30.77 | 11 |
| 2019-08-01 | $29.07 | $30.77 | 33 |
| 2019-07-31 | $30.15 | $31.91 | 78 |
| 2019-07-30 | $30.87 | $32.68 | 89 |
| 2019-07-29 | $31.23 | $33.06 | 1,011 |
| 2019-07-26 | $31.59 | $33.44 | 89 |
| 2019-07-25 | $31.05 | $32.87 | 644 |
| 2019-07-24 | $31.68 | $33.53 | 122 |
| 2019-07-23 | $32.04 | $33.91 | 33 |
| 2019-07-22 | $32.40 | $34.29 | 44 |
| 2019-07-19 | $33.03 | $34.96 | 400 |
| 2019-07-18 | $34.02 | $36.01 | 67 |
| 2019-07-17 | $34.11 | $36.10 | 1,578 |
| 2019-07-16 | $32.85 | $34.77 | 200 |
| 2019-07-15 | $33.03 | $34.96 | 67 |
| 2019-07-12 | $32.40 | $34.29 | 78 |
| 2019-07-11 | $32.76 | $34.68 | 400 |
| 2019-07-10 | $33.21 | $35.15 | 2,300 |
| 2019-07-09 | $32.04 | $33.91 | 489 |
| 2019-07-08 | $31.50 | $33.34 | 367 |
| 2019-07-05 | $28.89 | $30.58 | 44 |
| 2019-07-03 | $29.16 | $30.87 | 11 |
| 2019-07-02 | $28.26 | $29.91 | 33 |
| 2019-07-01 | $29.34 | $31.06 | 3,033 |
| 2019-06-28 | $28.71 | $30.39 | 1,644 |
| 2019-06-27 | $27.36 | $28.96 | 2,289 |
| 2019-06-26 | $27.99 | $29.63 | 244 |
| 2019-06-25 | $30.60 | $32.39 | 178 |
| 2019-06-24 | $28.35 | $30.01 | 4,656 |
| 2019-06-21 | $24.93 | $26.39 | 11 |
| 2019-06-20 | $24.93 | $26.39 | 189 |
| 2019-06-19 | $25.02 | $26.48 | 22 |
| 2019-06-18 | $25.38 | $26.86 | 200 |
| 2019-06-17 | $24.75 | $26.20 | 533 |
| 2019-06-14 | $23.58 | $24.96 | 78 |
| 2019-06-13 | $24.39 | $25.82 | 444 |
| 2019-06-12 | $24.30 | $25.72 | 67 |
| 2019-06-11 | $24.39 | $25.82 | 311 |
| 2019-06-10 | $24.12 | $25.53 | 11 |
| 2019-06-07 | $24.75 | $26.20 | 44 |
| 2019-06-06 | $23.85 | $25.24 | 0 |
| 2019-06-05 | $23.85 | $25.24 | 111 |
| 2019-06-04 | $24.57 | $26.01 | 156 |
| 2019-06-03 | $21.60 | $22.86 | 200 |
| 2019-05-31 | $22.50 | $23.82 | 22 |
| 2019-05-30 | $22.23 | $23.53 | 256 |
| 2019-05-29 | $21.87 | $23.15 | 367 |
| 2019-05-28 | $21.92 | $23.20 | 322 |
| 2019-05-24 | $21.60 | $22.86 | 122 |
| 2019-05-23 | $22.32 | $22.32 | 1,522 |
| 2019-05-22 | $24.01 | $24.01 | 622 |
| 2019-05-21 | $22.77 | $22.77 | 1,422 |
| 2019-05-20 | $22.32 | $22.32 | 211 |
| 2019-05-17 | $21.87 | $21.87 | 289 |
| 2019-05-16 | $22.50 | $22.50 | 578 |
| 2019-05-15 | $24.30 | $24.30 | 11 |
| 2019-05-14 | $24.30 | $24.30 | 722 |
| 2019-05-13 | $24.75 | $24.75 | 867 |
| 2019-05-10 | $25.56 | $25.56 | 2,278 |
| 2019-05-09 | $25.20 | $25.20 | 67 |
| 2019-05-08 | $25.02 | $25.02 | 189 |
| 2019-05-07 | $25.11 | $25.11 | 689 |
| 2019-05-06 | $25.42 | $25.43 | 67 |
| 2019-05-03 | $25.25 | $25.25 | 267 |
| 2019-05-02 | $26.10 | $26.10 | 511 |
| 2019-05-01 | $26.10 | $26.10 | 467 |
| 2019-04-30 | $26.55 | $26.55 | 411 |
| 2019-04-29 | $27.27 | $27.27 | 356 |
| 2019-04-26 | $27.54 | $27.54 | 222 |
| 2019-04-25 | $27.45 | $27.45 | 344 |
| 2019-04-24 | $27.90 | $27.90 | 933 |
| 2019-04-23 | $30.42 | $30.42 | 511 |
| 2019-04-22 | $28.71 | $28.71 | 422 |
| 2019-04-18 | $29.07 | $29.07 | 711 |
| 2019-04-17 | $32.31 | $32.31 | 1,189 |
| 2019-04-16 | $34.02 | $34.02 | 6,244 |
| 2019-04-15 | $35.10 | $35.10 | 189 |
| 2019-04-12 | $35.73 | $35.73 | 678 |
| 2019-04-11 | $36.72 | $36.72 | 600 |
| 2019-04-10 | $36.00 | $36.00 | 722 |
| 2019-04-09 | $35.37 | $35.37 | 1,367 |
| 2019-04-08 | $37.08 | $37.08 | 2,044 |
| 2019-04-05 | $34.20 | $34.20 | 1,256 |
| 2019-04-04 | $34.29 | $34.29 | 7,678 |
| 2019-04-03 | $35.82 | $35.82 | 2,533 |
| 2019-04-02 | $39.24 | $39.24 | 667 |
| 2019-04-01 | $37.89 | $37.89 | 4,933 |
| 2019-03-29 | $39.78 | $39.78 | 311 |
| 2019-03-28 | $40.32 | $40.32 | 189 |
| 2019-03-27 | $41.04 | $41.04 | 1,933 |
| 2019-03-26 | $43.06 | $43.06 | 811 |
| 2019-03-25 | $42.66 | $42.66 | 400 |
| 2019-03-22 | $42.75 | $42.75 | 211 |
| 2019-03-21 | $44.73 | $44.73 | 767 |
| 2019-03-20 | $46.98 | $46.98 | 744 |
| 2019-03-19 | $46.53 | $46.53 | 811 |
| 2019-03-18 | $45.99 | $45.99 | 5,644 |
| 2019-03-15 | $41.13 | $41.13 | 4,567 |
| 2019-03-14 | $41.94 | $41.94 | 1,567 |
| 2019-03-13 | $43.61 | $43.61 | 2,644 |
| 2019-03-12 | $43.29 | $43.29 | 333 |
| 2019-03-11 | $44.19 | $44.19 | 578 |
| 2019-03-08 | $44.64 | $44.64 | 900 |
| 2019-03-07 | $44.96 | $44.96 | 56 |
| 2019-03-06 | $45.45 | $45.45 | 1,567 |
| 2019-03-05 | $46.08 | $46.08 | 189 |
| 2019-03-04 | $46.35 | $46.35 | 111 |
| 2019-03-01 | $47.52 | $47.52 | 9,411 |
| 2019-02-28 | $47.25 | $47.25 | 133 |
| 2019-02-27 | $47.43 | $47.43 | 1,344 |
| 2019-02-26 | $47.61 | $47.61 | 267 |
| 2019-02-25 | $48.24 | $48.24 | 4,256 |
| 2019-02-22 | $46.26 | $46.26 | 2,389 |
| 2019-02-21 | $42.93 | $42.93 | 13,733 |
| 2019-02-20 | $42.76 | $42.76 | 3,056 |
| 2019-02-19 | $44.91 | $44.91 | 2,333 |
| 2019-02-15 | $45.54 | $45.54 | 1,022 |
| 2019-02-14 | $46.53 | $46.53 | 2,422 |
| 2019-02-13 | $52.65 | $52.65 | 2,578 |
| 2019-02-12 | $55.94 | $55.94 | 1,900 |
| 2019-02-11 | $57.15 | $57.15 | 3,356 |
| 2019-02-08 | $59.31 | $59.31 | 622 |
| 2019-02-07 | $61.83 | $61.83 | 1,478 |
| 2019-02-06 | $67.41 | $67.41 | 11 |
| 2019-02-05 | $67.41 | $67.41 | 89 |
| 2019-02-04 | $68.85 | $68.85 | 89 |
| 2019-02-01 | $71.19 | $71.19 | 1,989 |
| 2019-01-31 | $68.76 | $68.76 | 7,400 |
| 2019-01-30 | $66.64 | $66.64 | 1,411 |
| 2019-01-29 | $70.20 | $70.20 | 2,778 |
| 2019-01-28 | $72.45 | $72.45 | 1,278 |
| 2019-01-25 | $74.70 | $74.70 | 456 |
| 2019-01-24 | $75.69 | $75.69 | 300 |
| 2019-01-23 | $77.13 | $77.13 | 467 |
| 2019-01-22 | $72.34 | $72.34 | 556 |
| 2019-01-18 | $75.96 | $75.96 | 2,411 |
| 2019-01-17 | $75.51 | $75.51 | 1,167 |
| 2019-01-16 | $76.95 | $76.95 | 244 |
| 2019-01-15 | $77.22 | $77.22 | 4,622 |
| 2019-01-14 | $77.94 | $77.94 | 767 |
| 2019-01-11 | $78.97 | $78.98 | 1,144 |
| 2019-01-10 | $77.49 | $77.49 | 100 |
| 2019-01-09 | $79.47 | $79.47 | 167 |
| 2019-01-08 | $78.48 | $78.48 | 1,344 |
| 2019-01-07 | $80.10 | $80.10 | 444 |
| 2019-01-04 | $80.64 | $80.64 | 900 |
| 2019-01-03 | $79.56 | $79.56 | 800 |
| 2019-01-02 | $78.48 | $78.48 | 4,100 |