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
- 2006-10-23 to 2026-09-02
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $25.50 | $25.50 | 1,950 | — | — |
| 2019-12-30 | $25.50 | $25.50 | 1,338 | — | — |
| 2019-12-27 | $25.50 | $25.50 | 292 | — | — |
| 2019-12-26 | $27.00 | $27.00 | 800 | — | — |
| 2019-12-24 | $27.00 | $27.00 | 450 | — | — |
| 2019-12-23 | $27.00 | $27.00 | 440 | — | — |
| 2019-12-20 | $25.00 | $25.00 | 644 | — | — |
| 2019-12-19 | $24.50 | $24.50 | 714 | — | — |
| 2019-12-18 | $26.00 | $26.00 | 922 | — | — |
| 2019-12-17 | $26.50 | $26.50 | 386 | — | — |
| 2019-12-16 | $26.00 | $26.00 | 172 | — | — |
| 2019-12-13 | $26.00 | $26.00 | 934 | — | — |
| 2019-12-12 | $27.50 | $27.50 | 314 | — | — |
| 2019-12-11 | $27.00 | $27.00 | 318 | — | — |
| 2019-12-10 | $27.50 | $27.50 | 112 | — | — |
| 2019-12-09 | $26.50 | $26.50 | 64 | — | — |
| 2019-12-06 | $27.00 | $27.00 | 930 | — | — |
| 2019-12-05 | $27.50 | $27.50 | 108 | — | — |
| 2019-12-04 | $27.50 | $27.50 | 98 | — | — |
| 2019-12-03 | $27.50 | $27.50 | 196 | — | — |
| 2019-12-02 | $28.50 | $28.50 | 214 | — | — |
| 2019-11-29 | $27.00 | $27.00 | 152 | — | — |
| 2019-11-27 | $28.00 | $28.00 | 320 | — | — |
| 2019-11-26 | $28.00 | $28.00 | 140 | — | — |
| 2019-11-25 | $29.00 | $29.00 | 440 | — | — |
| 2019-11-22 | $27.00 | $27.00 | 74 | — | — |
| 2019-11-21 | $29.00 | $29.00 | 954 | — | — |
| 2019-11-20 | $26.50 | $26.50 | 320 | — | — |
| 2019-11-19 | $29.50 | $29.50 | 606 | — | — |
| 2019-11-18 | $31.50 | $31.50 | 7,156 | — | — |
| 2019-11-15 | $34.00 | $34.00 | 1,468 | — | — |
| 2019-11-14 | $35.50 | $35.50 | 228 | — | — |
| 2019-11-13 | $36.00 | $36.00 | 114 | — | — |
| 2019-11-12 | $36.50 | $36.50 | 232 | — | — |
| 2019-11-11 | $38.00 | $38.00 | 10 | — | — |
| 2019-11-08 | $37.00 | $37.00 | 184 | — | — |
| 2019-11-07 | $36.50 | $36.50 | 208 | — | — |
| 2019-11-06 | $36.50 | $36.50 | 1,218 | — | — |
| 2019-11-05 | $36.50 | $36.50 | 108 | — | — |
| 2019-11-04 | $36.50 | $36.50 | 344 | — | — |
| 2019-11-01 | $39.00 | $39.00 | 44 | — | — |
| 2019-10-31 | $39.00 | $39.00 | 672 | — | — |
| 2019-10-30 | $37.50 | $37.50 | 12 | — | — |
| 2019-10-29 | $37.50 | $37.50 | 94 | — | — |
| 2019-10-28 | $37.50 | $37.50 | 110 | — | — |
| 2019-10-25 | $34.00 | $34.00 | 940 | — | — |
| 2019-10-24 | $37.50 | $37.50 | 140 | — | — |
| 2019-10-23 | $37.00 | $37.00 | 498 | — | — |
| 2019-10-22 | $35.00 | $35.00 | 2,010 | — | — |
| 2019-10-21 | $34.50 | $34.50 | 70 | — | — |
| 2019-10-18 | $33.00 | $33.00 | 2 | — | — |
| 2019-10-17 | $33.00 | $33.00 | 900 | — | — |
| 2019-10-16 | $35.00 | $35.00 | 178 | — | — |
| 2019-10-15 | $36.00 | $36.00 | 76 | — | — |
| 2019-10-14 | $34.00 | $34.00 | 568 | — | — |
| 2019-10-11 | $31.50 | $31.50 | 334 | — | — |
| 2019-10-10 | $34.00 | $34.00 | 128 | — | — |
| 2019-10-09 | $34.50 | $34.50 | 38 | — | — |
| 2019-10-08 | $36.00 | $36.00 | 328 | — | — |
| 2019-10-07 | $34.50 | $34.50 | 532 | — | — |
| 2019-10-04 | $34.50 | $34.50 | 554 | — | — |
| 2019-10-03 | $36.00 | $36.00 | 16 | — | — |
| 2019-10-02 | $36.00 | $36.00 | 10 | — | — |
| 2019-10-01 | $35.00 | $35.00 | 460 | — | — |
| 2019-09-30 | $35.00 | $35.00 | 146 | — | — |
| 2019-09-27 | $35.50 | $35.50 | 306 | — | — |
| 2019-09-26 | $37.00 | $37.00 | 282 | — | — |
| 2019-09-25 | $37.00 | $37.00 | 50 | — | — |
| 2019-09-24 | $36.50 | $36.50 | 434 | — | — |
| 2019-09-23 | $36.00 | $36.00 | 96 | — | — |
| 2019-09-20 | $37.00 | $37.00 | 52 | — | — |
| 2019-09-19 | $37.50 | $37.50 | 922 | — | — |
| 2019-09-18 | $40.00 | $40.00 | 2,626 | — | — |
| 2019-09-17 | $40.50 | $40.50 | 1,012 | — | — |
| 2019-09-16 | $40.00 | $40.00 | 278 | — | — |
| 2019-09-13 | $39.50 | $39.50 | 190 | — | — |
| 2019-09-12 | $40.00 | $40.00 | 584 | — | — |
| 2019-09-11 | $36.50 | $36.50 | 134 | — | — |
| 2019-09-10 | $36.50 | $36.50 | 798 | — | — |
| 2019-09-09 | $36.50 | $36.50 | 706 | — | — |
| 2019-09-06 | $38.00 | $38.00 | 334 | — | — |
| 2019-09-05 | $37.00 | $37.00 | 556 | — | — |
| 2019-09-04 | $36.50 | $36.50 | 530 | — | — |
| 2019-09-03 | $35.50 | $35.50 | 610 | — | — |
| 2019-08-30 | $35.00 | $35.00 | 542 | — | — |
| 2019-08-29 | $35.00 | $35.00 | 522 | — | — |
| 2019-08-28 | $34.50 | $34.50 | 482 | — | — |
| 2019-08-27 | $34.50 | $34.50 | 1,454 | — | — |
| 2019-08-26 | $36.00 | $36.00 | 1,034 | — | — |
| 2019-08-23 | $38.00 | $38.00 | 574 | — | — |
| 2019-08-22 | $36.50 | $36.50 | 560 | — | — |
| 2019-08-21 | $39.00 | $39.00 | 1,186 | — | — |
| 2019-08-20 | $39.00 | $39.00 | 1,072 | — | — |
| 2019-08-19 | $40.50 | $40.50 | 1,406 | — | — |
| 2019-08-16 | $42.00 | $42.00 | 846 | — | — |
| 2019-08-15 | $39.50 | $39.50 | 174 | — | — |
| 2019-08-14 | $39.50 | $39.50 | 1,502 | — | — |
| 2019-08-13 | $42.50 | $42.50 | 588 | — | — |
| 2019-08-12 | $42.00 | $42.00 | 722 | — | — |
| 2019-08-09 | $42.00 | $42.00 | 258 | — | — |
| 2019-08-08 | $42.50 | $42.50 | 424 | — | — |
| 2019-08-07 | $42.50 | $42.50 | 98 | — | — |
| 2019-08-06 | $42.00 | $42.00 | 298 | — | — |
| 2019-08-05 | $42.50 | $42.50 | 732 | — | — |
| 2019-08-02 | $42.00 | $42.00 | 270 | — | — |
| 2019-08-01 | $41.50 | $41.50 | 884 | — | — |
| 2019-07-31 | $44.50 | $44.50 | 96 | — | — |
| 2019-07-30 | $44.50 | $44.50 | 354 | — | — |
| 2019-07-29 | $45.50 | $45.50 | 74 | — | — |
| 2019-07-26 | $45.50 | $45.50 | 58 | — | — |
| 2019-07-25 | $45.50 | $45.50 | 44 | — | — |
| 2019-07-24 | $46.00 | $46.00 | 98 | — | — |
| 2019-07-23 | $46.00 | $46.00 | 172 | — | — |
| 2019-07-22 | $46.00 | $46.00 | 238 | — | — |
| 2019-07-19 | $46.50 | $46.50 | 112 | — | — |
| 2019-07-18 | $46.50 | $46.50 | 208 | — | — |
| 2019-07-17 | $46.50 | $46.50 | 100 | — | — |
| 2019-07-16 | $46.50 | $46.50 | 570 | — | — |
| 2019-07-15 | $46.50 | $46.50 | 28 | — | — |
| 2019-07-12 | $46.50 | $46.50 | 1,186 | — | — |
| 2019-07-11 | $46.00 | $46.00 | 208 | — | — |
| 2019-07-10 | $47.50 | $47.50 | 394 | — | — |
| 2019-07-09 | $48.00 | $48.00 | 674 | — | — |
| 2019-07-08 | $52.00 | $52.00 | 970 | — | — |
| 2019-07-05 | $48.00 | $48.00 | 54 | — | — |
| 2019-07-03 | $46.00 | $46.00 | 44 | — | — |
| 2019-07-02 | $47.00 | $47.00 | 662 | — | — |
| 2019-07-01 | $48.00 | $48.00 | 434 | — | — |
| 2019-06-28 | $50.00 | $50.00 | 328 | — | — |
| 2019-06-27 | $45.00 | $45.00 | 62 | — | — |
| 2019-06-26 | $45.00 | $45.00 | 28 | — | — |
| 2019-06-25 | $47.50 | $47.50 | 502 | — | — |
| 2019-06-24 | $46.50 | $46.50 | 442 | — | — |
| 2019-06-21 | $48.50 | $48.50 | 222 | — | — |
| 2019-06-20 | $50.00 | $50.00 | 202 | — | — |
| 2019-06-19 | $50.00 | $50.00 | 564 | — | — |
| 2019-06-18 | $50.00 | $50.00 | 100 | — | — |
| 2019-06-17 | $50.50 | $50.50 | 640 | — | — |
| 2019-06-14 | $51.00 | $51.00 | 78 | — | — |
| 2019-06-13 | $51.00 | $51.00 | 92 | — | — |
| 2019-06-12 | $52.00 | $52.00 | 74 | — | — |
| 2019-06-11 | $51.00 | $51.00 | 334 | — | — |
| 2019-06-10 | $51.00 | $51.00 | 792 | — | — |
| 2019-06-07 | $52.50 | $52.50 | 104 | — | — |
| 2019-06-06 | $53.50 | $53.50 | 60 | — | — |
| 2019-06-05 | $52.50 | $52.50 | 176 | — | — |
| 2019-06-04 | $53.00 | $53.00 | 250 | — | — |
| 2019-06-03 | $51.50 | $51.50 | 752 | — | — |
| 2019-05-31 | $54.00 | $54.00 | 992 | — | — |
| 2019-05-30 | $54.00 | $54.00 | 172 | — | — |
| 2019-05-29 | $54.00 | $54.00 | 1,190 | — | — |
| 2019-05-28 | $52.50 | $52.50 | 358 | — | — |
| 2019-05-24 | $57.50 | $57.50 | 76 | — | — |
| 2019-05-23 | $57.50 | $57.50 | 16 | — | — |
| 2019-05-22 | $58.00 | $58.00 | 72 | — | — |
| 2019-05-21 | $57.00 | $57.00 | 236 | — | — |
| 2019-05-20 | $56.50 | $56.50 | 1,206 | — | — |
| 2019-05-17 | $58.00 | $58.00 | 402 | — | — |
| 2019-05-16 | $61.00 | $61.00 | 268 | — | — |
| 2019-05-15 | $61.00 | $61.00 | 190 | — | — |
| 2019-05-14 | $63.50 | $63.50 | 550 | — | — |
| 2019-05-13 | $62.00 | $62.00 | 532 | — | — |
| 2019-05-10 | $61.00 | $61.00 | 240 | — | — |
| 2019-05-09 | $62.50 | $62.50 | 466 | — | — |
| 2019-05-08 | $62.50 | $62.50 | 12 | — | — |
| 2019-05-07 | $61.00 | $61.00 | 68 | — | — |
| 2019-05-06 | $60.00 | $60.00 | 1,364 | — | — |
| 2019-05-03 | $63.00 | $63.00 | 1,318 | — | — |
| 2019-05-02 | $64.50 | $64.50 | 524 | — | — |
| 2019-05-01 | $63.50 | $63.50 | 344 | — | — |
| 2019-04-30 | $63.50 | $63.50 | 570 | — | — |
| 2019-04-29 | $65.50 | $65.50 | 1,084 | — | — |
| 2019-04-26 | $67.50 | $67.50 | 166 | — | — |
| 2019-04-25 | $67.50 | $67.50 | 148 | — | — |
| 2019-04-24 | $66.00 | $66.00 | 1,280 | — | — |
| 2019-04-23 | $68.50 | $68.50 | 844 | — | — |
| 2019-04-22 | $69.50 | $69.50 | 304 | — | — |
| 2019-04-18 | $69.50 | $69.50 | 1,008 | — | — |
| 2019-04-17 | $73.00 | $73.00 | 1,376 | — | — |
| 2019-04-16 | $68.50 | $68.50 | 2,256 | — | — |
| 2019-04-15 | $67.50 | $67.50 | 672 | — | — |
| 2019-04-12 | $66.00 | $66.00 | 430 | — | — |
| 2019-04-11 | $68.00 | $68.00 | 2,932 | — | — |
| 2019-04-10 | $62.00 | $62.00 | 862 | — | — |
| 2019-04-09 | $62.50 | $62.50 | 578 | — | — |
| 2019-04-08 | $62.50 | $62.50 | 1,138 | — | — |
| 2019-04-05 | $61.50 | $61.50 | 522 | — | — |
| 2019-04-04 | $60.50 | $60.50 | 308 | — | — |
| 2019-04-03 | $59.50 | $59.50 | 1,616 | — | — |
| 2019-04-02 | $59.50 | $59.50 | 5,294 | — | — |
| 2019-04-01 | $52.00 | $52.00 | 636 | — | — |
| 2019-03-29 | $53.50 | $53.50 | 528 | — | — |
| 2019-03-28 | $50.50 | $50.50 | 86 | — | — |
| 2019-03-27 | $52.00 | $52.00 | 460 | — | — |
| 2019-03-26 | $51.50 | $51.50 | 112 | — | — |
| 2019-03-25 | $51.50 | $51.50 | 176 | — | — |
| 2019-03-22 | $53.00 | $53.00 | 496 | — | — |
| 2019-03-21 | $54.00 | $54.00 | 300 | — | — |
| 2019-03-20 | $53.50 | $53.50 | 120 | — | — |
| 2019-03-19 | $53.50 | $53.50 | 966 | — | — |
| 2019-03-18 | $52.50 | $52.50 | 888 | — | — |
| 2019-03-15 | $51.00 | $51.00 | 288 | — | — |
| 2019-03-14 | $52.50 | $52.50 | 136 | — | — |
| 2019-03-13 | $52.00 | $52.00 | 148 | — | — |
| 2019-03-12 | $51.50 | $51.50 | 152 | — | — |
| 2019-03-11 | $52.50 | $52.50 | 226 | — | — |
| 2019-03-08 | $52.50 | $52.50 | 288 | — | — |
| 2019-03-07 | $53.00 | $53.00 | 366 | — | — |
| 2019-03-06 | $54.50 | $54.50 | 146 | — | — |
| 2019-03-05 | $54.00 | $54.00 | 5,232 | — | — |
| 2019-03-04 | $53.50 | $53.50 | 164 | — | — |
| 2019-03-01 | $53.00 | $53.00 | 188 | — | — |
| 2019-02-28 | $53.50 | $53.50 | 16 | — | — |
| 2019-02-27 | $54.50 | $54.50 | 354 | — | — |
| 2019-02-26 | $52.00 | $52.00 | 154 | — | — |
| 2019-02-25 | $51.50 | $51.50 | 366 | — | — |
| 2019-02-22 | $50.50 | $50.50 | 1,840 | — | — |
| 2019-02-21 | $56.00 | $56.00 | 92 | — | — |
| 2019-02-20 | $55.50 | $55.50 | 618 | — | — |
| 2019-02-19 | $53.50 | $53.50 | 1,998 | — | — |
| 2019-02-15 | $56.50 | $56.50 | 612 | — | — |
| 2019-02-14 | $57.50 | $57.50 | 860 | — | — |
| 2019-02-13 | $57.50 | $57.50 | 334 | — | — |
| 2019-02-12 | $56.50 | $56.50 | 732 | — | — |
| 2019-02-11 | $57.50 | $57.50 | 1,170 | — | — |
| 2019-02-08 | $61.00 | $61.00 | 316 | — | — |
| 2019-02-07 | $61.00 | $61.00 | 584 | — | — |
| 2019-02-06 | $61.50 | $61.50 | 722 | — | — |
| 2019-02-05 | $61.50 | $61.50 | 398 | — | — |
| 2019-02-04 | $58.50 | $58.50 | 322 | — | — |
| 2019-02-01 | $58.50 | $58.50 | 224 | — | — |
| 2019-01-31 | $57.00 | $57.00 | 658 | — | — |
| 2019-01-30 | $56.00 | $56.00 | 430 | — | — |
| 2019-01-29 | $60.00 | $60.00 | 434 | — | — |
| 2019-01-28 | $62.00 | $62.00 | 844 | — | — |
| 2019-01-25 | $59.00 | $59.00 | 5,202 | — | — |
| 2019-01-24 | $54.00 | $54.00 | 1,996 | — | — |
| 2019-01-23 | $50.50 | $50.50 | 120 | — | — |
| 2019-01-22 | $50.50 | $50.50 | 826 | — | — |
| 2019-01-18 | $48.00 | $48.00 | 22 | — | — |
| 2019-01-17 | $47.50 | $47.50 | 86 | — | — |
| 2019-01-16 | $47.50 | $47.50 | 330 | — | — |
| 2019-01-15 | $47.50 | $47.50 | 38 | — | — |
| 2019-01-14 | $47.50 | $47.50 | 336 | — | — |
| 2019-01-11 | $48.50 | $48.50 | 44 | — | — |
| 2019-01-10 | $49.00 | $49.00 | 68 | — | — |
| 2019-01-09 | $49.00 | $49.00 | 812 | — | — |
| 2019-01-08 | $46.50 | $46.50 | 1,672 | — | — |
| 2019-01-07 | $47.00 | $47.00 | 1,806 | — | — |
| 2019-01-04 | $43.00 | $43.00 | 1,640 | — | — |
| 2019-01-03 | $42.50 | $42.50 | 516 | — | — |
| 2019-01-02 | $41.00 | $41.00 | 350 | — | — |