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
- 2012-01-17 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 | $34.90 | $40.20 | 1,500 |
| 2019-12-30 | $34.89 | $40.19 | 0 |
| 2019-12-27 | $34.89 | $40.19 | 0 |
| 2019-12-26 | $34.89 | $40.19 | 0 |
| 2019-12-24 | $34.89 | $40.19 | 0 |
| 2019-12-23 | $34.89 | $40.19 | 2,000 |
| 2019-12-20 | $34.45 | $39.68 | 500 |
| 2019-12-19 | $34.44 | $39.67 | 4,500 |
| 2019-12-18 | $34.39 | $39.61 | 4,800 |
| 2019-12-17 | $34.33 | $39.54 | 300 |
| 2019-12-16 | $34.27 | $39.47 | 2,400 |
| 2019-12-13 | $33.41 | $38.48 | 0 |
| 2019-12-12 | $33.41 | $38.48 | 200 |
| 2019-12-11 | $33.28 | $38.33 | 500 |
| 2019-12-10 | $31.50 | $36.28 | 0 |
| 2019-12-09 | $31.50 | $36.28 | 600 |
| 2019-12-06 | $30.85 | $35.53 | 0 |
| 2019-12-05 | $30.85 | $35.53 | 0 |
| 2019-12-04 | $30.85 | $35.53 | 20,400 |
| 2019-12-03 | $30.65 | $35.30 | 3,500 |
| 2019-12-02 | $30.22 | $34.81 | 100 |
| 2019-11-29 | $30.45 | $35.07 | 0 |
| 2019-11-27 | $30.45 | $35.07 | 0 |
| 2019-11-26 | $30.45 | $35.07 | 1,000 |
| 2019-11-25 | $31.05 | $35.76 | 0 |
| 2019-11-22 | $31.05 | $35.76 | 1,500 |
| 2019-11-21 | $31.05 | $35.76 | 100 |
| 2019-11-20 | $31.05 | $35.76 | 0 |
| 2019-11-19 | $31.05 | $35.76 | 100 |
| 2019-11-18 | $31.00 | $35.71 | 600 |
| 2019-11-15 | $30.49 | $35.12 | 0 |
| 2019-11-14 | $30.49 | $35.12 | 800 |
| 2019-11-13 | $31.23 | $35.97 | 0 |
| 2019-11-12 | $31.23 | $35.97 | 0 |
| 2019-11-11 | $31.23 | $35.97 | 0 |
| 2019-11-08 | $31.23 | $35.97 | 300 |
| 2019-11-07 | $31.43 | $36.20 | 700 |
| 2019-11-06 | $31.20 | $35.94 | 700 |
| 2019-11-05 | $31.20 | $35.94 | 0 |
| 2019-11-04 | $31.20 | $35.94 | 100 |
| 2019-11-01 | $31.20 | $35.94 | 0 |
| 2019-10-31 | $31.20 | $35.94 | 0 |
| 2019-10-30 | $31.20 | $35.37 | 700 |
| 2019-10-29 | $31.65 | $35.88 | 100 |
| 2019-10-28 | $31.65 | $35.88 | 1,700 |
| 2019-10-25 | $31.27 | $35.45 | 0 |
| 2019-10-24 | $31.27 | $35.45 | 100 |
| 2019-10-23 | $31.25 | $35.43 | 700 |
| 2019-10-22 | $32.15 | $36.45 | 0 |
| 2019-10-21 | $32.15 | $36.45 | 100 |
| 2019-10-18 | $32.15 | $36.45 | 0 |
| 2019-10-17 | $32.15 | $36.45 | 100 |
| 2019-10-16 | $31.50 | $35.71 | 100 |
| 2019-10-15 | $31.50 | $35.71 | 400 |
| 2019-10-14 | $31.35 | $35.54 | 1,100 |
| 2019-10-11 | $31.63 | $35.86 | 200 |
| 2019-10-10 | $31.09 | $35.25 | 0 |
| 2019-10-09 | $31.09 | $35.25 | 0 |
| 2019-10-08 | $31.09 | $35.25 | 0 |
| 2019-10-07 | $31.09 | $35.25 | 200 |
| 2019-10-04 | $29.57 | $33.52 | 0 |
| 2019-10-03 | $29.57 | $33.52 | 300 |
| 2019-10-02 | $29.84 | $33.83 | 200 |
| 2019-10-01 | $30.83 | $34.95 | 400 |
| 2019-09-30 | $30.96 | $35.10 | 5,000 |
| 2019-09-27 | $30.24 | $34.28 | 100 |
| 2019-09-26 | $30.24 | $34.28 | 6,000 |
| 2019-09-25 | $30.34 | $34.40 | 100 |
| 2019-09-24 | $30.34 | $34.40 | 0 |
| 2019-09-23 | $30.34 | $34.40 | 1,000 |
| 2019-09-20 | $30.33 | $34.38 | 100 |
| 2019-09-19 | $30.33 | $34.38 | 500 |
| 2019-09-18 | $30.33 | $34.38 | 200 |
| 2019-09-17 | $30.33 | $34.38 | 0 |
| 2019-09-16 | $30.33 | $34.38 | 0 |
| 2019-09-13 | $30.33 | $34.38 | 1,300 |
| 2019-09-12 | $29.67 | $33.64 | 17,700 |
| 2019-09-11 | $29.93 | $33.93 | 1,600 |
| 2019-09-10 | $31.28 | $35.46 | 100 |
| 2019-09-09 | $31.38 | $35.57 | 300 |
| 2019-09-06 | $31.08 | $35.23 | 0 |
| 2019-09-05 | $31.08 | $35.23 | 0 |
| 2019-09-04 | $31.08 | $35.23 | 0 |
| 2019-09-03 | $31.08 | $35.23 | 0 |
| 2019-08-30 | $31.08 | $35.23 | 1,700 |
| 2019-08-29 | $30.97 | $35.11 | 200 |
| 2019-08-28 | $30.76 | $34.87 | 300 |
| 2019-08-27 | $29.72 | $33.69 | 0 |
| 2019-08-26 | $29.72 | $33.69 | 0 |
| 2019-08-23 | $29.72 | $33.69 | 0 |
| 2019-08-22 | $29.72 | $33.69 | 0 |
| 2019-08-21 | $29.72 | $33.69 | 0 |
| 2019-08-20 | $29.72 | $33.69 | 300 |
| 2019-08-19 | $28.81 | $32.66 | 0 |
| 2019-08-16 | $27.94 | $31.67 | 0 |
| 2019-08-15 | $27.94 | $31.67 | 300 |
| 2019-08-14 | $28.95 | $32.82 | 600 |
| 2019-08-13 | $28.95 | $32.82 | 300 |
| 2019-08-12 | $29.19 | $33.09 | 400 |
| 2019-08-09 | $28.99 | $32.87 | 200 |
| 2019-08-08 | $28.99 | $32.87 | 2,300 |
| 2019-08-07 | $28.99 | $32.87 | 2,300 |
| 2019-08-06 | $29.70 | $33.67 | 600 |
| 2019-08-05 | $30.27 | $34.32 | 300 |
| 2019-08-02 | $30.27 | $34.32 | 300 |
| 2019-08-01 | $30.27 | $34.32 | 300 |
| 2019-07-31 | $30.27 | $34.32 | 600 |
| 2019-07-30 | $30.27 | $34.32 | 300 |
| 2019-07-29 | $30.27 | $34.32 | 300 |
| 2019-07-26 | $30.27 | $34.32 | 300 |
| 2019-07-25 | $31.02 | $35.17 | 0 |
| 2019-07-24 | $31.02 | $35.17 | 0 |
| 2019-07-23 | $31.02 | $35.17 | 100 |
| 2019-07-22 | $30.88 | $35.01 | 100 |
| 2019-07-19 | $30.88 | $35.01 | 500 |
| 2019-07-18 | $30.88 | $35.01 | 100 |
| 2019-07-17 | $30.88 | $35.01 | 100 |
| 2019-07-16 | $30.88 | $35.01 | 200 |
| 2019-07-15 | $30.73 | $34.84 | 1,000 |
| 2019-07-12 | $30.30 | $34.35 | 0 |
| 2019-07-11 | $30.30 | $34.35 | 200 |
| 2019-07-10 | $29.97 | $33.98 | 700 |
| 2019-07-09 | $30.40 | $34.46 | 100 |
| 2019-07-08 | $30.40 | $34.46 | 0 |
| 2019-07-05 | $30.40 | $34.46 | 0 |
| 2019-07-03 | $30.40 | $34.46 | 1,800 |
| 2019-07-02 | $30.24 | $34.28 | 4,500 |
| 2019-07-01 | $29.96 | $33.96 | 0 |
| 2019-06-28 | $29.96 | $33.96 | 25,800 |
| 2019-06-27 | $30.00 | $34.01 | 74,500 |
| 2019-06-26 | $28.73 | $32.57 | 3,300 |
| 2019-06-25 | $29.00 | $32.88 | 300 |
| 2019-06-24 | $29.00 | $32.88 | 1,900 |
| 2019-06-21 | $28.80 | $32.65 | 3,000 |
| 2019-06-20 | $27.82 | $31.54 | 700 |
| 2019-06-19 | $27.79 | $31.50 | 0 |
| 2019-06-18 | $27.79 | $31.50 | 100 |
| 2019-06-17 | $27.79 | $31.50 | 0 |
| 2019-06-14 | $27.79 | $31.50 | 500 |
| 2019-06-13 | $28.20 | $31.97 | 100 |
| 2019-06-12 | $28.20 | $31.97 | 1,300 |
| 2019-06-11 | $28.20 | $31.97 | 6,300 |
| 2019-06-10 | $28.96 | $32.83 | 4,300 |
| 2019-06-07 | $28.21 | $31.98 | 600 |
| 2019-06-06 | $28.58 | $32.40 | 1,900 |
| 2019-06-05 | $26.92 | $30.52 | 100 |
| 2019-06-04 | $26.92 | $30.52 | 100 |
| 2019-06-03 | $26.92 | $30.52 | 400 |
| 2019-05-31 | $26.92 | $30.52 | 19,200 |
| 2019-05-30 | $27.53 | $31.21 | 400 |
| 2019-05-29 | $27.63 | $31.32 | 600 |
| 2019-05-28 | $28.45 | $32.25 | 100 |
| 2019-05-24 | $28.45 | $32.25 | 400 |
| 2019-05-23 | $27.52 | $31.20 | 2,300 |
| 2019-05-22 | $28.63 | $32.46 | 300 |
| 2019-05-21 | $27.68 | $31.38 | 100 |
| 2019-05-20 | $27.68 | $31.38 | 900 |
| 2019-05-17 | $28.11 | $31.87 | 100 |
| 2019-05-16 | $27.77 | $31.48 | 100 |
| 2019-05-15 | $27.77 | $31.48 | 0 |
| 2019-05-14 | $27.77 | $31.48 | 100 |
| 2019-05-13 | $27.77 | $31.48 | 200 |
| 2019-05-10 | $28.05 | $31.80 | 1,300 |
| 2019-05-09 | $28.65 | $32.48 | 400 |
| 2019-05-08 | $28.75 | $32.59 | 700 |
| 2019-05-07 | $29.09 | $32.98 | 0 |
| 2019-05-06 | $29.09 | $32.98 | 5,100 |
| 2019-05-03 | $29.26 | $33.17 | 100 |
| 2019-05-02 | $29.72 | $33.69 | 400 |
| 2019-05-01 | $29.94 | $33.94 | 0 |
| 2019-04-30 | $29.94 | $33.94 | 300 |
| 2019-04-29 | $29.32 | $33.24 | 700 |
| 2019-04-26 | $30.54 | $34.07 | 300 |
| 2019-04-25 | $30.57 | $34.10 | 300 |
| 2019-04-24 | $30.57 | $34.10 | 600 |
| 2019-04-23 | $31.26 | $34.87 | 100 |
| 2019-04-22 | $31.26 | $34.87 | 400 |
| 2019-04-18 | $31.26 | $34.87 | 600 |
| 2019-04-17 | $31.20 | $34.80 | 700 |
| 2019-04-16 | $30.27 | $33.76 | 300 |
| 2019-04-15 | $29.84 | $33.28 | 0 |
| 2019-04-12 | $29.84 | $33.28 | 0 |
| 2019-04-11 | $29.84 | $33.28 | 100 |
| 2019-04-10 | $29.84 | $33.28 | 100 |
| 2019-04-09 | $29.84 | $33.28 | 700 |
| 2019-04-08 | $29.84 | $33.28 | 100 |
| 2019-04-05 | $29.84 | $33.28 | 400 |
| 2019-04-04 | $30.03 | $33.50 | 200 |
| 2019-04-03 | $29.15 | $32.52 | 100 |
| 2019-04-02 | $29.15 | $32.52 | 1,500 |
| 2019-04-01 | $29.01 | $32.36 | 500 |
| 2019-03-29 | $29.22 | $32.59 | 100 |
| 2019-03-28 | $29.22 | $32.59 | 1,700 |
| 2019-03-27 | $29.62 | $33.04 | 100 |
| 2019-03-26 | $29.62 | $33.04 | 400 |
| 2019-03-25 | $28.97 | $32.31 | 1,100 |
| 2019-03-22 | $29.28 | $32.66 | 700 |
| 2019-03-21 | $30.30 | $33.80 | 1,000 |
| 2019-03-20 | $30.29 | $33.79 | 100 |
| 2019-03-19 | $29.75 | $33.18 | 7,600 |
| 2019-03-18 | $29.42 | $32.82 | 1,200 |
| 2019-03-15 | $28.86 | $32.19 | 200 |
| 2019-03-14 | $30.12 | $33.60 | 0 |
| 2019-03-13 | $30.12 | $33.60 | 0 |
| 2019-03-12 | $30.12 | $33.60 | 300 |
| 2019-03-11 | $29.30 | $32.68 | 0 |
| 2019-03-08 | $29.30 | $32.68 | 500 |
| 2019-03-07 | $29.97 | $33.43 | 0 |
| 2019-03-06 | $29.97 | $33.43 | 100 |
| 2019-03-05 | $29.97 | $33.43 | 0 |
| 2019-03-04 | $29.97 | $33.43 | 2,300 |
| 2019-03-01 | $30.26 | $33.75 | 600 |
| 2019-02-28 | $29.93 | $33.39 | 200 |
| 2019-02-27 | $29.54 | $32.95 | 1,500 |
| 2019-02-26 | $29.42 | $32.82 | 600 |
| 2019-02-25 | $29.36 | $32.75 | 300 |
| 2019-02-22 | $28.53 | $31.82 | 100 |
| 2019-02-21 | $28.53 | $31.82 | 1,900 |
| 2019-02-20 | $29.40 | $32.79 | 1,400 |
| 2019-02-19 | $28.27 | $31.53 | 1,700 |
| 2019-02-15 | $28.27 | $31.53 | 1,200 |
| 2019-02-14 | $28.02 | $31.25 | 0 |
| 2019-02-13 | $28.02 | $31.25 | 0 |
| 2019-02-12 | $28.02 | $31.25 | 1,200 |
| 2019-02-11 | $27.73 | $30.93 | 100 |
| 2019-02-08 | $27.73 | $30.93 | 100 |
| 2019-02-07 | $27.73 | $30.93 | 200 |
| 2019-02-06 | $28.61 | $31.91 | 100 |
| 2019-02-05 | $28.61 | $31.91 | 2,800 |
| 2019-02-04 | $28.24 | $31.50 | 2,700 |
| 2019-02-01 | $28.24 | $31.50 | 100 |
| 2019-01-31 | $28.05 | $31.29 | 0 |
| 2019-01-30 | $28.05 | $31.29 | 13,400 |
| 2019-01-29 | $28.05 | $31.29 | 500 |
| 2019-01-28 | $27.40 | $30.56 | 25,300 |
| 2019-01-25 | $26.29 | $29.33 | 300 |
| 2019-01-24 | $26.29 | $29.33 | 100 |
| 2019-01-23 | $26.29 | $29.33 | 0 |
| 2019-01-22 | $26.29 | $29.33 | 100 |
| 2019-01-18 | $26.29 | $29.33 | 200 |
| 2019-01-17 | $26.29 | $29.33 | 200 |
| 2019-01-16 | $26.67 | $29.75 | 300 |
| 2019-01-15 | $26.20 | $29.22 | 30,300 |
| 2019-01-14 | $27.32 | $30.47 | 100 |
| 2019-01-11 | $27.32 | $30.47 | 700 |
| 2019-01-10 | $26.79 | $29.88 | 13,300 |
| 2019-01-09 | $27.37 | $30.53 | 30,000 |
| 2019-01-08 | $26.34 | $29.38 | 0 |
| 2019-01-07 | $26.34 | $29.38 | 12,600 |
| 2019-01-04 | $26.34 | $29.38 | 1,600 |
| 2019-01-03 | $25.00 | $27.89 | 700 |
| 2019-01-02 | $25.04 | $27.93 | 0 |