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 | $29.54 | $41.30 | 2,240 |
| 2019-12-30 | $29.56 | $41.33 | 0 |
| 2019-12-27 | $29.56 | $41.33 | 2,240 |
| 2019-12-26 | $29.19 | $40.81 | 160 |
| 2019-12-24 | $29.11 | $40.70 | 0 |
| 2019-12-23 | $29.11 | $40.70 | 720 |
| 2019-12-20 | $29.30 | $40.97 | 640 |
| 2019-12-19 | $29.19 | $40.81 | 3,840 |
| 2019-12-18 | $29.00 | $40.55 | 100,800 |
| 2019-12-17 | $28.88 | $40.37 | 560 |
| 2019-12-16 | $29.24 | $40.88 | 480 |
| 2019-12-13 | $28.56 | $39.93 | 960 |
| 2019-12-12 | $28.50 | $39.85 | 320 |
| 2019-12-11 | $28.44 | $39.76 | 0 |
| 2019-12-10 | $28.44 | $39.76 | 240 |
| 2019-12-09 | $28.00 | $39.15 | 0 |
| 2019-12-06 | $28.00 | $39.15 | 5,200 |
| 2019-12-05 | $28.25 | $39.50 | 1,040 |
| 2019-12-04 | $27.56 | $38.54 | 800 |
| 2019-12-03 | $27.44 | $38.36 | 160 |
| 2019-12-02 | $28.24 | $39.48 | 0 |
| 2019-11-29 | $28.24 | $39.48 | 0 |
| 2019-11-27 | $28.24 | $39.48 | 240 |
| 2019-11-26 | $28.01 | $39.17 | 400 |
| 2019-11-25 | $27.50 | $38.45 | 1,120 |
| 2019-11-22 | $27.31 | $38.19 | 3,360 |
| 2019-11-21 | $27.38 | $38.27 | 2,080 |
| 2019-11-20 | $27.24 | $38.08 | 640 |
| 2019-11-19 | $28.13 | $39.32 | 1,200 |
| 2019-11-18 | $27.44 | $38.36 | 1,360 |
| 2019-11-15 | $27.41 | $38.33 | 1,120 |
| 2019-11-14 | $27.50 | $38.45 | 80 |
| 2019-11-13 | $27.50 | $38.02 | 0 |
| 2019-11-12 | $27.50 | $38.02 | 0 |
| 2019-11-11 | $27.50 | $38.02 | 1,040 |
| 2019-11-08 | $27.55 | $38.09 | 880 |
| 2019-11-07 | $28.00 | $38.71 | 320 |
| 2019-11-06 | $28.13 | $38.89 | 240 |
| 2019-11-05 | $27.56 | $38.11 | 2,160 |
| 2019-11-04 | $27.99 | $38.70 | 1,600 |
| 2019-11-01 | $28.75 | $39.75 | 160 |
| 2019-10-31 | $28.58 | $39.51 | 1,120 |
| 2019-10-30 | $28.19 | $38.97 | 3,520 |
| 2019-10-29 | $27.67 | $38.26 | 4,480 |
| 2019-10-28 | $27.04 | $37.38 | 800 |
| 2019-10-25 | $27.17 | $37.57 | 560 |
| 2019-10-24 | $27.45 | $37.95 | 4,480 |
| 2019-10-23 | $26.80 | $37.05 | 4,320 |
| 2019-10-22 | $26.49 | $36.62 | 1,040 |
| 2019-10-21 | $26.31 | $36.38 | 160 |
| 2019-10-18 | $26.40 | $36.50 | 80 |
| 2019-10-17 | $26.40 | $36.50 | 2,000 |
| 2019-10-16 | $26.14 | $36.14 | 6,320 |
| 2019-10-15 | $26.05 | $36.02 | 2,960 |
| 2019-10-14 | $26.17 | $36.19 | 320 |
| 2019-10-11 | $26.38 | $36.47 | 131,600 |
| 2019-10-10 | $26.13 | $36.12 | 320 |
| 2019-10-09 | $26.60 | $36.78 | 240 |
| 2019-10-08 | $25.88 | $35.78 | 400 |
| 2019-10-07 | $25.75 | $35.60 | 0 |
| 2019-10-04 | $25.75 | $35.60 | 2,320 |
| 2019-10-03 | $26.30 | $36.36 | 1,040 |
| 2019-10-02 | $25.67 | $35.50 | 2,320 |
| 2019-10-01 | $26.67 | $36.88 | 1,920 |
| 2019-09-30 | $26.81 | $37.07 | 6,960 |
| 2019-09-27 | $26.44 | $36.55 | 2,640 |
| 2019-09-26 | $26.24 | $36.28 | 1,520 |
| 2019-09-25 | $25.88 | $35.78 | 6,880 |
| 2019-09-24 | $26.14 | $36.14 | 2,000 |
| 2019-09-23 | $26.19 | $36.21 | 720 |
| 2019-09-20 | $25.67 | $35.50 | 160 |
| 2019-09-19 | $25.63 | $35.43 | 240 |
| 2019-09-18 | $25.66 | $35.48 | 2,480 |
| 2019-09-17 | $25.63 | $35.43 | 480 |
| 2019-09-16 | $25.05 | $34.64 | 160 |
| 2019-09-13 | $25.36 | $35.07 | 720 |
| 2019-09-12 | $26.24 | $36.28 | 560 |
| 2019-09-11 | $25.13 | $34.74 | 400 |
| 2019-09-10 | $25.06 | $34.65 | 480 |
| 2019-09-09 | $25.79 | $35.65 | 240 |
| 2019-09-06 | $26.10 | $36.09 | 240 |
| 2019-09-05 | $26.19 | $36.21 | 720 |
| 2019-09-04 | $26.36 | $36.45 | 1,200 |
| 2019-09-03 | $26.35 | $36.43 | 1,760 |
| 2019-08-30 | $25.61 | $35.41 | 0 |
| 2019-08-29 | $25.61 | $35.41 | 0 |
| 2019-08-28 | $25.61 | $35.41 | 1,360 |
| 2019-08-27 | $25.63 | $35.43 | 1,600 |
| 2019-08-26 | $25.56 | $35.34 | 1,760 |
| 2019-08-23 | $25.66 | $35.48 | 10,400 |
| 2019-08-22 | $25.48 | $35.22 | 0 |
| 2019-08-21 | $25.48 | $35.22 | 80 |
| 2019-08-20 | $25.19 | $34.83 | 5,440 |
| 2019-08-19 | $24.99 | $34.55 | 4,720 |
| 2019-08-16 | $24.75 | $34.22 | 0 |
| 2019-08-15 | $24.75 | $34.22 | 160 |
| 2019-08-14 | $25.00 | $34.57 | 2,480 |
| 2019-08-13 | $25.46 | $35.21 | 82,160 |
| 2019-08-12 | $24.92 | $34.46 | 320 |
| 2019-08-09 | $24.92 | $34.46 | 560 |
| 2019-08-08 | $25.03 | $34.60 | 0 |
| 2019-08-07 | $25.03 | $34.20 | 4,320 |
| 2019-08-06 | $25.55 | $34.92 | 80 |
| 2019-08-05 | $25.55 | $34.92 | 80 |
| 2019-08-02 | $25.55 | $34.92 | 4,720 |
| 2019-08-01 | $25.89 | $35.38 | 2,240 |
| 2019-07-31 | $25.85 | $35.33 | 2,000 |
| 2019-07-30 | $26.63 | $36.39 | 1,120 |
| 2019-07-29 | $26.42 | $36.11 | 1,360 |
| 2019-07-26 | $25.71 | $35.14 | 2,160 |
| 2019-07-25 | $25.69 | $35.11 | 0 |
| 2019-07-24 | $25.69 | $35.11 | 0 |
| 2019-07-23 | $25.69 | $35.11 | 80 |
| 2019-07-22 | $25.69 | $35.11 | 640 |
| 2019-07-19 | $25.44 | $34.76 | 640 |
| 2019-07-18 | $26.11 | $35.69 | 1,360 |
| 2019-07-17 | $25.49 | $34.83 | 1,680 |
| 2019-07-16 | $25.50 | $34.85 | 160 |
| 2019-07-15 | $25.45 | $34.78 | 560 |
| 2019-07-12 | $25.13 | $34.34 | 640 |
| 2019-07-11 | $25.61 | $35.00 | 880 |
| 2019-07-10 | $25.76 | $35.21 | 640 |
| 2019-07-09 | $25.29 | $34.56 | 480 |
| 2019-07-08 | $25.17 | $34.41 | 240 |
| 2019-07-05 | $25.63 | $35.02 | 160 |
| 2019-07-03 | $25.63 | $35.02 | 160 |
| 2019-07-02 | $25.13 | $34.34 | 1,280 |
| 2019-07-01 | $24.91 | $34.05 | 1,760 |
| 2019-06-28 | $24.95 | $34.10 | 80 |
| 2019-06-27 | $24.95 | $34.10 | 480 |
| 2019-06-26 | $25.24 | $34.49 | 160 |
| 2019-06-25 | $25.24 | $34.49 | 400 |
| 2019-06-24 | $25.00 | $34.17 | 400 |
| 2019-06-21 | $25.11 | $34.32 | 1,440 |
| 2019-06-20 | $25.33 | $34.61 | 2,320 |
| 2019-06-19 | $25.39 | $34.70 | 2,560 |
| 2019-06-18 | $24.75 | $33.83 | 5,760 |
| 2019-06-17 | $24.80 | $33.89 | 160 |
| 2019-06-14 | $24.80 | $33.89 | 1,840 |
| 2019-06-13 | $25.13 | $34.34 | 4,880 |
| 2019-06-12 | $24.58 | $33.59 | 80 |
| 2019-06-11 | $24.58 | $33.59 | 8,080 |
| 2019-06-10 | $24.63 | $33.65 | 1,040 |
| 2019-06-07 | $24.63 | $33.65 | 2,320 |
| 2019-06-06 | $24.99 | $34.15 | 4,240 |
| 2019-06-05 | $24.00 | $32.80 | 2,800 |
| 2019-06-04 | $23.94 | $32.71 | 4,560 |
| 2019-06-03 | $24.14 | $32.99 | 5,920 |
| 2019-05-31 | $23.86 | $32.61 | 720 |
| 2019-05-30 | $23.94 | $32.71 | 1,040 |
| 2019-05-29 | $23.94 | $32.71 | 1,920 |
| 2019-05-28 | $25.00 | $34.17 | 640 |
| 2019-05-24 | $24.86 | $33.98 | 1,920 |
| 2019-05-23 | $24.74 | $33.81 | 3,040 |
| 2019-05-22 | $24.38 | $33.31 | 720 |
| 2019-05-21 | $24.38 | $33.31 | 560 |
| 2019-05-20 | $24.38 | $33.31 | 4,640 |
| 2019-05-17 | $24.49 | $33.47 | 0 |
| 2019-05-16 | $24.49 | $33.47 | 960 |
| 2019-05-15 | $24.64 | $33.25 | 80 |
| 2019-05-14 | $24.64 | $33.25 | 400 |
| 2019-05-13 | $24.31 | $32.82 | 1,280 |
| 2019-05-10 | $24.31 | $32.82 | 0 |
| 2019-05-09 | $24.31 | $32.82 | 240 |
| 2019-05-08 | $24.49 | $33.05 | 960 |
| 2019-05-07 | $25.25 | $34.08 | 320 |
| 2019-05-06 | $25.01 | $33.76 | 240 |
| 2019-05-03 | $25.91 | $34.98 | 560 |
| 2019-05-02 | $24.92 | $33.64 | 2,480 |
| 2019-05-01 | $25.24 | $34.06 | 560 |
| 2019-04-30 | $25.36 | $34.23 | 1,840 |
| 2019-04-29 | $25.00 | $33.74 | 240 |
| 2019-04-26 | $24.94 | $33.66 | 240 |
| 2019-04-25 | $24.69 | $33.32 | 240 |
| 2019-04-24 | $25.00 | $33.74 | 3,040 |
| 2019-04-23 | $25.51 | $34.44 | 3,440 |
| 2019-04-22 | $24.78 | $33.44 | 160 |
| 2019-04-18 | $24.78 | $33.44 | 160 |
| 2019-04-17 | $25.36 | $34.23 | 480 |
| 2019-04-16 | $24.90 | $33.61 | 5,520 |
| 2019-04-15 | $25.56 | $34.50 | 240 |
| 2019-04-12 | $25.24 | $34.06 | 1,280 |
| 2019-04-11 | $25.61 | $34.57 | 2,480 |
| 2019-04-10 | $26.20 | $35.36 | 7,360 |
| 2019-04-09 | $25.63 | $34.59 | 560 |
| 2019-04-08 | $25.67 | $34.66 | 480 |
| 2019-04-05 | $25.63 | $34.59 | 80 |
| 2019-04-04 | $25.63 | $34.59 | 2,800 |
| 2019-04-03 | $25.80 | $34.82 | 1,200 |
| 2019-04-02 | $25.81 | $34.84 | 720 |
| 2019-04-01 | $26.20 | $35.36 | 80 |
| 2019-03-29 | $26.20 | $35.36 | 1,760 |
| 2019-03-28 | $25.76 | $34.77 | 12,560 |
| 2019-03-27 | $25.75 | $34.76 | 1,200 |
| 2019-03-26 | $25.81 | $34.84 | 320 |
| 2019-03-25 | $25.42 | $34.32 | 80 |
| 2019-03-22 | $25.42 | $34.32 | 5,360 |
| 2019-03-21 | $25.19 | $34.00 | 5,840 |
| 2019-03-20 | $24.96 | $33.69 | 160 |
| 2019-03-19 | $25.39 | $34.27 | 400 |
| 2019-03-18 | $25.13 | $33.91 | 0 |
| 2019-03-15 | $25.13 | $33.91 | 640 |
| 2019-03-14 | $24.50 | $33.07 | 0 |
| 2019-03-13 | $24.50 | $33.07 | 320 |
| 2019-03-12 | $24.38 | $32.90 | 880 |
| 2019-03-11 | $24.63 | $33.24 | 320 |
| 2019-03-08 | $24.38 | $32.90 | 240 |
| 2019-03-07 | $24.38 | $32.90 | 400 |
| 2019-03-06 | $24.75 | $33.41 | 80 |
| 2019-03-05 | $24.56 | $33.15 | 800 |
| 2019-03-04 | $24.50 | $33.07 | 240 |
| 2019-03-01 | $25.31 | $34.17 | 1,200 |
| 2019-02-28 | $24.75 | $33.41 | 80 |
| 2019-02-27 | $24.75 | $33.41 | 0 |
| 2019-02-26 | $24.75 | $33.41 | 1,600 |
| 2019-02-25 | $24.75 | $33.41 | 2,400 |
| 2019-02-22 | $24.80 | $33.47 | 1,200 |
| 2019-02-21 | $24.80 | $33.47 | 4,320 |
| 2019-02-20 | $25.45 | $33.85 | 7,520 |
| 2019-02-19 | $25.83 | $34.34 | 7,520 |
| 2019-02-15 | $25.11 | $33.40 | 5,760 |
| 2019-02-14 | $24.75 | $32.91 | 240 |
| 2019-02-13 | $24.56 | $32.67 | 160 |
| 2019-02-12 | $25.36 | $33.73 | 560 |
| 2019-02-11 | $25.29 | $33.63 | 2,800 |
| 2019-02-08 | $25.38 | $33.75 | 640 |
| 2019-02-07 | $24.92 | $33.15 | 160 |
| 2019-02-06 | $25.14 | $33.43 | 163,520 |
| 2019-02-05 | $24.40 | $32.45 | 2,800 |
| 2019-02-04 | $24.84 | $33.03 | 80 |
| 2019-02-01 | $24.84 | $33.03 | 1,840 |
| 2019-01-31 | $23.63 | $31.42 | 400 |
| 2019-01-30 | $23.86 | $31.73 | 1,840 |
| 2019-01-29 | $23.67 | $31.48 | 27,680 |
| 2019-01-28 | $23.63 | $31.42 | 30,960 |
| 2019-01-25 | $23.44 | $31.17 | 240 |
| 2019-01-24 | $23.55 | $31.32 | 1,520 |
| 2019-01-23 | $23.88 | $31.75 | 3,200 |
| 2019-01-22 | $23.88 | $31.75 | 3,360 |
| 2019-01-18 | $24.76 | $32.93 | 1,600 |
| 2019-01-17 | $24.45 | $32.52 | 1,120 |
| 2019-01-16 | $23.50 | $31.25 | 8,960 |
| 2019-01-15 | $24.14 | $32.10 | 0 |
| 2019-01-14 | $24.14 | $32.10 | 80 |
| 2019-01-11 | $24.14 | $32.10 | 3,360 |
| 2019-01-10 | $24.13 | $32.08 | 960 |
| 2019-01-09 | $25.00 | $33.25 | 3,440 |
| 2019-01-08 | $23.88 | $31.75 | 720 |
| 2019-01-07 | $24.60 | $32.71 | 880 |
| 2019-01-04 | $23.75 | $31.58 | 80 |
| 2019-01-03 | $23.75 | $31.58 | 160 |
| 2019-01-02 | $23.31 | $31.00 | 720 |