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
- 1999-03-23 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 | $26.25 | $47.12 | 53 |
| 2019-12-30 | $26.25 | $47.12 | 320 |
| 2019-12-27 | $26.25 | $47.12 | 0 |
| 2019-12-26 | $26.25 | $47.12 | 0 |
| 2019-12-24 | $26.25 | $47.12 | 0 |
| 2019-12-23 | $26.25 | $47.12 | 0 |
| 2019-12-20 | $26.25 | $47.12 | 960 |
| 2019-12-19 | $26.25 | $47.12 | 0 |
| 2019-12-18 | $26.25 | $47.12 | 0 |
| 2019-12-17 | $26.25 | $47.12 | 0 |
| 2019-12-16 | $26.25 | $47.12 | 0 |
| 2019-12-13 | $26.25 | $47.12 | 0 |
| 2019-12-12 | $26.25 | $47.12 | 0 |
| 2019-12-11 | $26.25 | $47.12 | 0 |
| 2019-12-10 | $26.25 | $47.12 | 0 |
| 2019-12-09 | $26.25 | $47.12 | 0 |
| 2019-12-06 | $26.25 | $47.12 | 373 |
| 2019-12-05 | $26.27 | $47.15 | 267 |
| 2019-12-04 | $26.27 | $47.15 | 320 |
| 2019-12-03 | $26.25 | $47.12 | 3,200 |
| 2019-12-02 | $26.25 | $47.12 | 0 |
| 2019-11-29 | $26.25 | $47.12 | 0 |
| 2019-11-27 | $26.25 | $47.12 | 0 |
| 2019-11-26 | $26.25 | $47.12 | 533 |
| 2019-11-25 | $25.68 | $46.11 | 0 |
| 2019-11-22 | $25.68 | $46.11 | 0 |
| 2019-11-21 | $25.68 | $46.11 | 0 |
| 2019-11-20 | $25.68 | $46.11 | 0 |
| 2019-11-19 | $25.68 | $46.11 | 1,227 |
| 2019-11-18 | $25.78 | $46.28 | 0 |
| 2019-11-15 | $25.78 | $46.28 | 160 |
| 2019-11-14 | $25.50 | $45.77 | 0 |
| 2019-11-13 | $25.50 | $45.77 | 0 |
| 2019-11-12 | $25.50 | $45.77 | 0 |
| 2019-11-11 | $25.50 | $45.77 | 53 |
| 2019-11-08 | $25.68 | $46.11 | 0 |
| 2019-11-07 | $25.68 | $46.11 | 160 |
| 2019-11-06 | $25.78 | $46.28 | 0 |
| 2019-11-05 | $25.78 | $46.28 | 53 |
| 2019-11-04 | $26.25 | $47.12 | 0 |
| 2019-11-01 | $26.25 | $47.12 | 0 |
| 2019-10-31 | $26.25 | $47.12 | 0 |
| 2019-10-30 | $26.25 | $47.12 | 0 |
| 2019-10-29 | $26.25 | $47.12 | 0 |
| 2019-10-28 | $26.25 | $47.12 | 0 |
| 2019-10-25 | $26.25 | $47.12 | 107 |
| 2019-10-24 | $28.59 | $51.32 | 0 |
| 2019-10-23 | $28.59 | $51.32 | 0 |
| 2019-10-22 | $28.59 | $51.32 | 0 |
| 2019-10-21 | $28.59 | $51.32 | 0 |
| 2019-10-18 | $28.59 | $51.32 | 0 |
| 2019-10-17 | $28.59 | $51.32 | 0 |
| 2019-10-16 | $28.59 | $51.32 | 0 |
| 2019-10-15 | $28.59 | $51.32 | 0 |
| 2019-10-14 | $28.59 | $51.32 | 0 |
| 2019-10-11 | $28.59 | $51.32 | 0 |
| 2019-10-10 | $28.59 | $51.32 | 0 |
| 2019-10-09 | $28.59 | $51.32 | 0 |
| 2019-10-08 | $28.59 | $51.32 | 0 |
| 2019-10-07 | $28.59 | $51.32 | 0 |
| 2019-10-04 | $28.59 | $51.32 | 0 |
| 2019-10-03 | $28.59 | $51.32 | 0 |
| 2019-10-02 | $28.59 | $51.32 | 0 |
| 2019-10-01 | $28.59 | $51.32 | 0 |
| 2019-09-30 | $28.59 | $51.32 | 320 |
| 2019-09-27 | $27.18 | $48.80 | 0 |
| 2019-09-26 | $27.18 | $48.80 | 53 |
| 2019-09-25 | $27.18 | $48.80 | 0 |
| 2019-09-24 | $27.18 | $48.80 | 1,280 |
| 2019-09-23 | $24.00 | $43.08 | 0 |
| 2019-09-20 | $24.00 | $43.08 | 0 |
| 2019-09-19 | $24.00 | $43.08 | 0 |
| 2019-09-18 | $24.00 | $43.08 | 0 |
| 2019-09-17 | $24.00 | $43.08 | 0 |
| 2019-09-16 | $24.00 | $43.08 | 0 |
| 2019-09-13 | $24.00 | $43.08 | 0 |
| 2019-09-12 | $24.00 | $42.51 | 0 |
| 2019-09-11 | $24.00 | $42.51 | 267 |
| 2019-09-10 | $25.87 | $45.83 | 0 |
| 2019-09-09 | $25.87 | $45.83 | 0 |
| 2019-09-06 | $25.87 | $45.83 | 0 |
| 2019-09-05 | $25.87 | $45.83 | 0 |
| 2019-09-04 | $25.87 | $45.83 | 1,707 |
| 2019-09-03 | $25.78 | $45.66 | 1,067 |
| 2019-08-30 | $26.25 | $46.49 | 0 |
| 2019-08-29 | $26.25 | $46.49 | 0 |
| 2019-08-28 | $26.25 | $46.49 | 107 |
| 2019-08-27 | $26.25 | $46.49 | 0 |
| 2019-08-26 | $26.25 | $46.49 | 0 |
| 2019-08-23 | $26.25 | $46.49 | 160 |
| 2019-08-22 | $26.25 | $46.49 | 0 |
| 2019-08-21 | $26.25 | $46.49 | 0 |
| 2019-08-20 | $26.25 | $46.49 | 373 |
| 2019-08-19 | $24.37 | $43.17 | 0 |
| 2019-08-16 | $24.37 | $43.17 | 0 |
| 2019-08-15 | $24.37 | $43.17 | 160 |
| 2019-08-14 | $24.37 | $43.17 | 160 |
| 2019-08-13 | $23.90 | $42.34 | 160 |
| 2019-08-12 | $24.09 | $42.67 | 0 |
| 2019-08-09 | $24.09 | $42.67 | 160 |
| 2019-08-08 | $24.09 | $42.67 | 267 |
| 2019-08-07 | $24.09 | $42.67 | 267 |
| 2019-08-06 | $24.09 | $42.67 | 267 |
| 2019-08-05 | $24.09 | $42.67 | 267 |
| 2019-08-02 | $24.09 | $42.67 | 267 |
| 2019-08-01 | $24.09 | $42.67 | 267 |
| 2019-07-31 | $23.43 | $41.51 | 373 |
| 2019-07-30 | $23.43 | $41.51 | 160 |
| 2019-07-29 | $23.43 | $41.51 | 160 |
| 2019-07-26 | $23.43 | $41.51 | 0 |
| 2019-07-25 | $23.43 | $41.51 | 160 |
| 2019-07-24 | $23.02 | $40.78 | 213 |
| 2019-07-23 | $23.55 | $41.71 | 907 |
| 2019-07-22 | $23.43 | $41.51 | 213 |
| 2019-07-19 | $23.15 | $41.01 | 0 |
| 2019-07-18 | $23.15 | $41.01 | 0 |
| 2019-07-17 | $23.15 | $41.01 | 0 |
| 2019-07-16 | $23.15 | $41.01 | 0 |
| 2019-07-15 | $23.15 | $41.01 | 0 |
| 2019-07-12 | $23.15 | $41.01 | 160 |
| 2019-07-11 | $23.57 | $41.74 | 0 |
| 2019-07-10 | $23.57 | $41.74 | 320 |
| 2019-07-09 | $23.43 | $41.51 | 0 |
| 2019-07-08 | $23.43 | $41.51 | 0 |
| 2019-07-05 | $23.43 | $41.51 | 0 |
| 2019-07-03 | $23.43 | $41.51 | 0 |
| 2019-07-02 | $23.43 | $41.51 | 53 |
| 2019-07-01 | $24.37 | $43.17 | 0 |
| 2019-06-28 | $24.37 | $43.17 | 0 |
| 2019-06-27 | $24.37 | $43.17 | 0 |
| 2019-06-26 | $24.37 | $43.17 | 0 |
| 2019-06-25 | $24.37 | $43.17 | 0 |
| 2019-06-24 | $24.37 | $43.17 | 0 |
| 2019-06-21 | $24.37 | $43.17 | 427 |
| 2019-06-20 | $23.43 | $41.51 | 693 |
| 2019-06-19 | $23.25 | $41.18 | 0 |
| 2019-06-18 | $23.25 | $41.18 | 0 |
| 2019-06-17 | $23.25 | $41.18 | 587 |
| 2019-06-14 | $23.43 | $41.51 | 747 |
| 2019-06-13 | $23.25 | $41.18 | 0 |
| 2019-06-12 | $23.25 | $41.18 | 107 |
| 2019-06-11 | $23.34 | $41.34 | 0 |
| 2019-06-10 | $23.34 | $41.34 | 320 |
| 2019-06-07 | $23.53 | $41.68 | 0 |
| 2019-06-06 | $23.53 | $41.68 | 0 |
| 2019-06-05 | $23.53 | $41.68 | 0 |
| 2019-06-04 | $23.53 | $41.68 | 0 |
| 2019-06-03 | $23.53 | $41.68 | 0 |
| 2019-05-31 | $23.53 | $41.68 | 0 |
| 2019-05-30 | $23.53 | $41.68 | 747 |
| 2019-05-29 | $22.85 | $40.48 | 53 |
| 2019-05-28 | $22.85 | $40.48 | 0 |
| 2019-05-24 | $22.85 | $40.48 | 0 |
| 2019-05-23 | $22.85 | $40.48 | 0 |
| 2019-05-22 | $22.85 | $40.48 | 0 |
| 2019-05-21 | $22.85 | $40.48 | 0 |
| 2019-05-20 | $22.85 | $40.48 | 0 |
| 2019-05-17 | $22.85 | $40.48 | 0 |
| 2019-05-16 | $22.85 | $40.48 | 53 |
| 2019-05-15 | $22.85 | $40.48 | 587 |
| 2019-05-14 | $22.97 | $40.68 | 480 |
| 2019-05-13 | $23.00 | $40.75 | 693 |
| 2019-05-10 | $23.32 | $41.31 | 0 |
| 2019-05-09 | $23.32 | $41.31 | 0 |
| 2019-05-08 | $23.32 | $41.31 | 213 |
| 2019-05-07 | $23.34 | $41.34 | 0 |
| 2019-05-06 | $23.34 | $41.34 | 587 |
| 2019-05-03 | $22.98 | $40.71 | 3,574 |
| 2019-05-02 | $24.37 | $43.17 | 0 |
| 2019-05-01 | $24.37 | $43.17 | 0 |
| 2019-04-30 | $24.37 | $43.17 | 0 |
| 2019-04-29 | $24.37 | $43.17 | 533 |
| 2019-04-26 | $24.37 | $43.17 | 0 |
| 2019-04-25 | $24.37 | $43.17 | 1,067 |
| 2019-04-24 | $24.37 | $43.17 | 1,387 |
| 2019-04-23 | $24.37 | $43.17 | 0 |
| 2019-04-22 | $24.37 | $43.17 | 320 |
| 2019-04-18 | $24.35 | $43.14 | 0 |
| 2019-04-17 | $24.35 | $43.14 | 0 |
| 2019-04-16 | $24.35 | $43.14 | 0 |
| 2019-04-15 | $24.35 | $43.14 | 0 |
| 2019-04-12 | $24.35 | $43.14 | 0 |
| 2019-04-11 | $24.35 | $43.14 | 0 |
| 2019-04-10 | $24.35 | $43.14 | 0 |
| 2019-04-09 | $24.35 | $43.14 | 0 |
| 2019-04-08 | $24.35 | $43.14 | 0 |
| 2019-04-05 | $24.35 | $43.14 | 107 |
| 2019-04-04 | $24.35 | $43.14 | 0 |
| 2019-04-03 | $24.35 | $43.14 | 0 |
| 2019-04-02 | $24.35 | $43.14 | 267 |
| 2019-04-01 | $22.97 | $40.68 | 1,440 |
| 2019-03-29 | $22.70 | $40.22 | 0 |
| 2019-03-28 | $22.70 | $40.22 | 53 |
| 2019-03-27 | $22.70 | $40.22 | 53 |
| 2019-03-26 | $22.70 | $40.22 | 0 |
| 2019-03-25 | $22.70 | $40.22 | 533 |
| 2019-03-22 | $23.62 | $41.84 | 107 |
| 2019-03-21 | $24.37 | $43.17 | 0 |
| 2019-03-20 | $24.37 | $43.17 | 0 |
| 2019-03-19 | $24.37 | $43.17 | 0 |
| 2019-03-18 | $24.37 | $43.17 | 0 |
| 2019-03-15 | $24.37 | $43.17 | 0 |
| 2019-03-14 | $24.37 | $43.17 | 0 |
| 2019-03-13 | $24.37 | $42.61 | 213 |
| 2019-03-12 | $24.39 | $42.64 | 0 |
| 2019-03-11 | $24.39 | $42.64 | 0 |
| 2019-03-08 | $24.39 | $42.64 | 0 |
| 2019-03-07 | $24.39 | $42.64 | 0 |
| 2019-03-06 | $24.39 | $42.64 | 0 |
| 2019-03-05 | $24.39 | $42.64 | 0 |
| 2019-03-04 | $24.39 | $42.64 | 160 |
| 2019-03-01 | $22.50 | $39.33 | 3,360 |
| 2019-02-28 | $26.34 | $46.05 | 0 |
| 2019-02-27 | $26.34 | $46.05 | 0 |
| 2019-02-26 | $26.34 | $46.05 | 0 |
| 2019-02-25 | $26.34 | $46.05 | 0 |
| 2019-02-22 | $26.34 | $46.05 | 0 |
| 2019-02-21 | $26.34 | $46.05 | 0 |
| 2019-02-20 | $26.34 | $46.05 | 0 |
| 2019-02-19 | $26.34 | $46.05 | 160 |
| 2019-02-15 | $29.53 | $51.62 | 53 |
| 2019-02-14 | $29.53 | $51.62 | 0 |
| 2019-02-13 | $29.53 | $51.62 | 0 |
| 2019-02-12 | $29.53 | $51.62 | 0 |
| 2019-02-11 | $29.53 | $51.62 | 0 |
| 2019-02-08 | $29.53 | $51.62 | 0 |
| 2019-02-07 | $29.53 | $51.62 | 0 |
| 2019-02-06 | $29.53 | $51.62 | 0 |
| 2019-02-05 | $29.53 | $51.62 | 0 |
| 2019-02-04 | $29.53 | $51.62 | 0 |
| 2019-02-01 | $29.53 | $51.62 | 53 |
| 2019-01-31 | $29.53 | $51.62 | 53 |
| 2019-01-30 | $29.53 | $51.62 | 53 |
| 2019-01-29 | $29.53 | $51.62 | 0 |
| 2019-01-28 | $29.53 | $51.62 | 53 |
| 2019-01-25 | $28.12 | $49.16 | 0 |
| 2019-01-24 | $28.12 | $49.16 | 53 |
| 2019-01-23 | $26.25 | $45.88 | 107 |
| 2019-01-22 | $27.18 | $47.52 | 0 |
| 2019-01-18 | $27.18 | $47.52 | 373 |
| 2019-01-17 | $27.18 | $47.52 | 0 |
| 2019-01-16 | $27.18 | $47.52 | 53 |
| 2019-01-15 | $27.18 | $47.52 | 0 |
| 2019-01-14 | $27.18 | $47.52 | 0 |
| 2019-01-11 | $27.18 | $47.52 | 0 |
| 2019-01-10 | $27.18 | $47.52 | 0 |
| 2019-01-09 | $27.18 | $47.52 | 0 |
| 2019-01-08 | $27.18 | $47.52 | 0 |
| 2019-01-07 | $27.18 | $47.52 | 107 |
| 2019-01-04 | $26.25 | $45.88 | 0 |
| 2019-01-03 | $26.25 | $45.88 | 3,094 |
| 2019-01-02 | $26.25 | $45.88 | 0 |