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
- 2003-01-24 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 | $27.95 | $33.53 | 0 |
| 2019-12-30 | $27.95 | $33.53 | 0 |
| 2019-12-27 | $27.95 | $33.53 | 0 |
| 2019-12-26 | $27.95 | $33.53 | 0 |
| 2019-12-24 | $27.95 | $33.53 | 0 |
| 2019-12-23 | $27.95 | $33.53 | 0 |
| 2019-12-20 | $27.95 | $33.53 | 0 |
| 2019-12-19 | $27.95 | $33.53 | 0 |
| 2019-12-18 | $27.95 | $33.53 | 0 |
| 2019-12-17 | $27.95 | $33.53 | 0 |
| 2019-12-16 | $27.95 | $33.53 | 0 |
| 2019-12-13 | $27.95 | $33.53 | 0 |
| 2019-12-12 | $27.95 | $33.53 | 300 |
| 2019-12-11 | $26.95 | $32.33 | 0 |
| 2019-12-10 | $26.95 | $32.33 | 0 |
| 2019-12-09 | $26.95 | $32.33 | 0 |
| 2019-12-06 | $26.95 | $32.33 | 600 |
| 2019-12-05 | $26.25 | $31.49 | 300 |
| 2019-12-04 | $26.25 | $31.49 | 0 |
| 2019-12-03 | $26.25 | $31.49 | 0 |
| 2019-12-02 | $26.25 | $31.49 | 0 |
| 2019-11-29 | $26.25 | $31.49 | 100 |
| 2019-11-27 | $26.25 | $31.49 | 0 |
| 2019-11-26 | $26.25 | $31.49 | 100 |
| 2019-11-25 | $26.25 | $31.49 | 100 |
| 2019-11-22 | $26.20 | $31.43 | 0 |
| 2019-11-21 | $26.20 | $31.43 | 100 |
| 2019-11-20 | $26.20 | $31.43 | 0 |
| 2019-11-19 | $26.20 | $31.43 | 100 |
| 2019-11-18 | $26.20 | $31.43 | 200 |
| 2019-11-15 | $26.03 | $31.23 | 1,700 |
| 2019-11-14 | $26.45 | $31.73 | 100 |
| 2019-11-13 | $26.45 | $31.73 | 100 |
| 2019-11-12 | $26.50 | $31.79 | 0 |
| 2019-11-11 | $26.50 | $31.79 | 0 |
| 2019-11-08 | $26.50 | $31.79 | 0 |
| 2019-11-07 | $26.50 | $31.79 | 100 |
| 2019-11-06 | $26.10 | $31.31 | 0 |
| 2019-11-05 | $26.10 | $31.31 | 0 |
| 2019-11-04 | $26.10 | $31.31 | 300 |
| 2019-11-01 | $26.00 | $31.19 | 700 |
| 2019-10-31 | $25.55 | $30.54 | 0 |
| 2019-10-30 | $25.55 | $30.54 | 0 |
| 2019-10-29 | $25.55 | $30.54 | 0 |
| 2019-10-28 | $25.55 | $30.54 | 0 |
| 2019-10-25 | $25.55 | $30.54 | 100 |
| 2019-10-24 | $25.45 | $30.42 | 0 |
| 2019-10-23 | $25.45 | $30.42 | 0 |
| 2019-10-22 | $25.45 | $30.42 | 0 |
| 2019-10-21 | $25.45 | $30.42 | 0 |
| 2019-10-18 | $25.45 | $30.42 | 0 |
| 2019-10-17 | $25.45 | $30.42 | 200 |
| 2019-10-16 | $25.45 | $30.42 | 0 |
| 2019-10-15 | $25.45 | $30.42 | 0 |
| 2019-10-14 | $25.45 | $30.42 | 100 |
| 2019-10-11 | $25.50 | $30.48 | 0 |
| 2019-10-10 | $25.50 | $30.48 | 0 |
| 2019-10-09 | $25.50 | $30.48 | 400 |
| 2019-10-08 | $25.30 | $30.24 | 0 |
| 2019-10-07 | $25.30 | $30.24 | 100 |
| 2019-10-04 | $25.16 | $30.08 | 0 |
| 2019-10-03 | $25.16 | $30.08 | 0 |
| 2019-10-02 | $25.16 | $30.08 | 500 |
| 2019-10-01 | $25.36 | $30.32 | 0 |
| 2019-09-30 | $25.36 | $30.32 | 200 |
| 2019-09-27 | $25.36 | $30.32 | 100 |
| 2019-09-26 | $25.50 | $30.48 | 500 |
| 2019-09-25 | $25.76 | $30.79 | 600 |
| 2019-09-24 | $26.93 | $32.19 | 0 |
| 2019-09-23 | $26.93 | $32.19 | 0 |
| 2019-09-20 | $26.93 | $32.19 | 100 |
| 2019-09-19 | $26.15 | $31.26 | 8,700 |
| 2019-09-18 | $26.35 | $31.50 | 0 |
| 2019-09-17 | $26.35 | $31.50 | 0 |
| 2019-09-16 | $26.35 | $31.50 | 0 |
| 2019-09-13 | $26.35 | $31.50 | 0 |
| 2019-09-12 | $26.35 | $31.50 | 100 |
| 2019-09-11 | $26.35 | $31.50 | 0 |
| 2019-09-10 | $26.35 | $31.50 | 0 |
| 2019-09-09 | $26.35 | $31.50 | 0 |
| 2019-09-06 | $26.35 | $31.50 | 900 |
| 2019-09-05 | $26.30 | $31.44 | 0 |
| 2019-09-04 | $26.30 | $31.44 | 500 |
| 2019-09-03 | $26.30 | $31.44 | 0 |
| 2019-08-30 | $26.30 | $31.44 | 0 |
| 2019-08-29 | $26.30 | $31.44 | 0 |
| 2019-08-28 | $26.30 | $31.44 | 0 |
| 2019-08-27 | $26.30 | $31.44 | 500 |
| 2019-08-26 | $26.73 | $31.95 | 0 |
| 2019-08-23 | $26.73 | $31.95 | 0 |
| 2019-08-22 | $26.73 | $31.95 | 0 |
| 2019-08-21 | $26.73 | $31.95 | 0 |
| 2019-08-20 | $26.73 | $31.95 | 0 |
| 2019-08-19 | $26.73 | $31.95 | 0 |
| 2019-08-16 | $26.73 | $31.95 | 0 |
| 2019-08-15 | $26.73 | $31.95 | 200 |
| 2019-08-14 | $26.73 | $31.95 | 200 |
| 2019-08-13 | $26.25 | $31.38 | 200 |
| 2019-08-12 | $26.38 | $31.54 | 0 |
| 2019-08-09 | $26.38 | $31.54 | 31,000 |
| 2019-08-08 | $26.38 | $31.54 | 0 |
| 2019-08-07 | $26.38 | $31.54 | 200 |
| 2019-08-06 | $26.38 | $31.54 | 200 |
| 2019-08-05 | $26.38 | $31.54 | 200 |
| 2019-08-02 | $26.38 | $31.54 | 200 |
| 2019-08-01 | $26.38 | $31.54 | 800 |
| 2019-07-31 | $26.38 | $31.54 | 800 |
| 2019-07-30 | $26.38 | $31.54 | 800 |
| 2019-07-29 | $26.38 | $31.54 | 800 |
| 2019-07-26 | $26.23 | $31.36 | 0 |
| 2019-07-25 | $26.23 | $31.36 | 0 |
| 2019-07-24 | $26.23 | $31.36 | 0 |
| 2019-07-23 | $26.23 | $31.36 | 0 |
| 2019-07-22 | $26.23 | $31.36 | 0 |
| 2019-07-19 | $26.23 | $31.36 | 100 |
| 2019-07-18 | $26.07 | $31.16 | 0 |
| 2019-07-17 | $26.07 | $31.06 | 0 |
| 2019-07-16 | $26.07 | $31.06 | 0 |
| 2019-07-15 | $26.07 | $31.06 | 0 |
| 2019-07-12 | $26.07 | $31.06 | 0 |
| 2019-07-11 | $26.07 | $31.06 | 400 |
| 2019-07-10 | $26.08 | $31.07 | 0 |
| 2019-07-09 | $26.08 | $31.07 | 0 |
| 2019-07-08 | $26.08 | $31.07 | 200 |
| 2019-07-05 | $26.07 | $31.06 | 0 |
| 2019-07-03 | $26.07 | $31.06 | 0 |
| 2019-07-02 | $26.07 | $31.06 | 0 |
| 2019-07-01 | $26.07 | $31.06 | 0 |
| 2019-06-28 | $26.07 | $31.06 | 300 |
| 2019-06-27 | $26.93 | $32.08 | 0 |
| 2019-06-26 | $26.93 | $32.08 | 0 |
| 2019-06-25 | $26.93 | $32.08 | 0 |
| 2019-06-24 | $26.93 | $32.08 | 0 |
| 2019-06-21 | $26.93 | $32.08 | 0 |
| 2019-06-20 | $26.93 | $32.08 | 0 |
| 2019-06-19 | $26.93 | $32.08 | 0 |
| 2019-06-18 | $26.93 | $32.08 | 100 |
| 2019-06-17 | $26.93 | $32.08 | 0 |
| 2019-06-14 | $26.93 | $32.08 | 0 |
| 2019-06-13 | $26.93 | $32.08 | 0 |
| 2019-06-12 | $26.93 | $32.08 | 0 |
| 2019-06-11 | $26.93 | $32.08 | 100 |
| 2019-06-10 | $26.93 | $32.08 | 0 |
| 2019-06-07 | $26.93 | $32.08 | 0 |
| 2019-06-06 | $26.93 | $32.08 | 0 |
| 2019-06-05 | $26.93 | $32.08 | 0 |
| 2019-06-04 | $26.93 | $32.08 | 100 |
| 2019-06-03 | $26.53 | $31.61 | 700 |
| 2019-05-31 | $26.95 | $32.11 | 0 |
| 2019-05-30 | $26.95 | $32.11 | 0 |
| 2019-05-29 | $26.95 | $32.11 | 0 |
| 2019-05-28 | $26.95 | $32.11 | 100 |
| 2019-05-24 | $26.95 | $32.11 | 0 |
| 2019-05-23 | $26.95 | $32.11 | 500 |
| 2019-05-22 | $27.25 | $32.46 | 0 |
| 2019-05-21 | $27.25 | $32.46 | 0 |
| 2019-05-20 | $27.25 | $32.46 | 0 |
| 2019-05-17 | $27.25 | $32.46 | 0 |
| 2019-05-16 | $27.25 | $32.46 | 0 |
| 2019-05-15 | $27.25 | $32.46 | 0 |
| 2019-05-14 | $27.25 | $32.46 | 0 |
| 2019-05-13 | $27.25 | $32.46 | 0 |
| 2019-05-10 | $27.25 | $32.46 | 0 |
| 2019-05-09 | $27.25 | $32.46 | 0 |
| 2019-05-08 | $27.25 | $32.46 | 0 |
| 2019-05-07 | $27.25 | $32.46 | 0 |
| 2019-05-06 | $27.25 | $32.46 | 0 |
| 2019-05-03 | $27.25 | $32.46 | 0 |
| 2019-05-02 | $27.25 | $32.46 | 0 |
| 2019-05-01 | $27.25 | $32.46 | 100 |
| 2019-04-30 | $27.95 | $33.30 | 0 |
| 2019-04-29 | $27.95 | $33.30 | 0 |
| 2019-04-26 | $27.95 | $33.30 | 0 |
| 2019-04-25 | $27.95 | $33.30 | 0 |
| 2019-04-24 | $27.95 | $33.30 | 100 |
| 2019-04-23 | $27.95 | $33.30 | 300 |
| 2019-04-22 | $26.00 | $30.97 | 900 |
| 2019-04-18 | $26.00 | $30.97 | 0 |
| 2019-04-17 | $26.00 | $30.87 | 0 |
| 2019-04-16 | $26.00 | $30.87 | 1,300 |
| 2019-04-15 | $25.50 | $30.27 | 0 |
| 2019-04-12 | $25.50 | $30.27 | 0 |
| 2019-04-11 | $25.50 | $30.27 | 0 |
| 2019-04-10 | $25.50 | $30.27 | 0 |
| 2019-04-09 | $25.50 | $30.27 | 0 |
| 2019-04-08 | $25.50 | $30.27 | 200 |
| 2019-04-05 | $25.51 | $30.28 | 0 |
| 2019-04-04 | $25.51 | $30.28 | 0 |
| 2019-04-03 | $25.51 | $30.28 | 100 |
| 2019-04-02 | $25.51 | $30.28 | 0 |
| 2019-04-01 | $25.51 | $30.28 | 0 |
| 2019-03-29 | $25.51 | $30.28 | 0 |
| 2019-03-28 | $25.51 | $30.28 | 0 |
| 2019-03-27 | $25.51 | $30.28 | 0 |
| 2019-03-26 | $25.51 | $30.28 | 0 |
| 2019-03-25 | $25.51 | $30.28 | 0 |
| 2019-03-22 | $25.51 | $30.28 | 0 |
| 2019-03-21 | $25.51 | $30.28 | 0 |
| 2019-03-20 | $25.51 | $30.28 | 300 |
| 2019-03-19 | $27.00 | $32.05 | 0 |
| 2019-03-18 | $27.00 | $32.05 | 800 |
| 2019-03-15 | $25.50 | $30.27 | 0 |
| 2019-03-14 | $25.50 | $30.27 | 700 |
| 2019-03-13 | $26.40 | $31.34 | 4,000 |
| 2019-03-12 | $25.20 | $29.92 | 0 |
| 2019-03-11 | $25.20 | $29.92 | 5,000 |
| 2019-03-08 | $26.20 | $31.10 | 0 |
| 2019-03-07 | $26.20 | $31.10 | 0 |
| 2019-03-06 | $26.20 | $31.10 | 400 |
| 2019-03-05 | $27.50 | $32.65 | 0 |
| 2019-03-04 | $27.50 | $32.65 | 100 |
| 2019-03-01 | $27.50 | $32.65 | 0 |
| 2019-02-28 | $27.50 | $32.65 | 0 |
| 2019-02-27 | $27.50 | $32.65 | 100 |
| 2019-02-26 | $27.50 | $32.65 | 0 |
| 2019-02-25 | $27.50 | $32.65 | 0 |
| 2019-02-22 | $27.50 | $32.65 | 100 |
| 2019-02-21 | $27.50 | $32.65 | 0 |
| 2019-02-20 | $27.50 | $32.65 | 100 |
| 2019-02-19 | $27.50 | $32.65 | 100 |
| 2019-02-15 | $26.50 | $31.46 | 0 |
| 2019-02-14 | $26.50 | $31.46 | 0 |
| 2019-02-13 | $26.50 | $31.46 | 0 |
| 2019-02-12 | $26.50 | $31.46 | 0 |
| 2019-02-11 | $26.50 | $31.46 | 2,200 |
| 2019-02-08 | $25.50 | $30.27 | 0 |
| 2019-02-07 | $25.50 | $30.27 | 100 |
| 2019-02-06 | $25.50 | $30.27 | 0 |
| 2019-02-05 | $25.50 | $30.27 | 0 |
| 2019-02-04 | $25.50 | $30.27 | 1,000 |
| 2019-02-01 | $25.50 | $30.27 | 500 |
| 2019-01-31 | $25.50 | $30.27 | 4,700 |
| 2019-01-30 | $25.00 | $29.68 | 0 |
| 2019-01-29 | $25.00 | $29.68 | 200 |
| 2019-01-28 | $25.25 | $29.89 | 0 |
| 2019-01-25 | $25.25 | $29.89 | 0 |
| 2019-01-24 | $25.25 | $29.89 | 0 |
| 2019-01-23 | $25.25 | $29.89 | 1,200 |
| 2019-01-22 | $26.60 | $31.49 | 100 |
| 2019-01-18 | $26.60 | $31.49 | 0 |
| 2019-01-17 | $26.60 | $31.49 | 500 |
| 2019-01-16 | $26.60 | $31.49 | 1,500 |
| 2019-01-15 | $26.00 | $30.78 | 0 |
| 2019-01-14 | $26.00 | $30.78 | 0 |
| 2019-01-11 | $26.00 | $30.78 | 0 |
| 2019-01-10 | $26.00 | $30.78 | 100 |
| 2019-01-09 | $26.00 | $30.78 | 0 |
| 2019-01-08 | $26.00 | $30.78 | 0 |
| 2019-01-07 | $26.00 | $30.78 | 200 |
| 2019-01-04 | $27.00 | $31.96 | 0 |
| 2019-01-03 | $27.00 | $31.96 | 0 |
| 2019-01-02 | $27.00 | $31.96 | 0 |