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
- 2019-05-17 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 | $39.36 | $39.36 | 13,036,200 |
| 2019-12-30 | $37.78 | $37.78 | 12,829,400 |
| 2019-12-27 | $36.44 | $36.44 | 12,731,200 |
| 2019-12-26 | $35.32 | $35.32 | 7,564,700 |
| 2019-12-24 | $34.42 | $34.42 | 7,005,700 |
| 2019-12-23 | $35.50 | $35.50 | 14,252,100 |
| 2019-12-20 | $32.19 | $32.19 | 7,586,000 |
| 2019-12-19 | $32.27 | $32.27 | 10,438,100 |
| 2019-12-18 | $31.54 | $31.54 | 8,963,100 |
| 2019-12-17 | $31.14 | $31.14 | 8,483,400 |
| 2019-12-16 | $31.09 | $31.09 | 13,732,700 |
| 2019-12-13 | $30.81 | $30.81 | 7,505,300 |
| 2019-12-12 | $31.77 | $31.77 | 9,124,400 |
| 2019-12-11 | $29.10 | $29.10 | 8,975,000 |
| 2019-12-10 | $31.12 | $31.12 | 5,090,900 |
| 2019-12-09 | $30.36 | $30.36 | 4,244,400 |
| 2019-12-06 | $29.69 | $29.69 | 4,667,900 |
| 2019-12-05 | $28.90 | $28.90 | 8,522,400 |
| 2019-12-04 | $29.84 | $29.84 | 8,666,900 |
| 2019-12-03 | $31.96 | $31.96 | 7,049,200 |
| 2019-12-02 | $30.24 | $30.24 | 6,380,700 |
| 2019-11-29 | $30.15 | $30.15 | 4,195,900 |
| 2019-11-27 | $31.47 | $31.47 | 7,226,400 |
| 2019-11-26 | $32.10 | $32.10 | 10,627,000 |
| 2019-11-25 | $32.00 | $32.00 | 12,416,100 |
| 2019-11-22 | $29.85 | $29.85 | 16,274,700 |
| 2019-11-21 | $27.95 | $27.95 | 14,453,600 |
| 2019-11-20 | $26.30 | $26.30 | 11,222,700 |
| 2019-11-19 | $27.26 | $27.26 | 11,092,000 |
| 2019-11-18 | $28.16 | $28.16 | 25,106,800 |
| 2019-11-15 | $27.02 | $27.02 | 24,354,100 |
| 2019-11-14 | $21.54 | $21.54 | 5,991,200 |
| 2019-11-13 | $21.46 | $21.46 | 16,787,600 |
| 2019-11-12 | $18.98 | $18.98 | 4,104,900 |
| 2019-11-11 | $18.76 | $18.76 | 3,583,300 |
| 2019-11-08 | $18.56 | $18.56 | 2,374,600 |
| 2019-11-07 | $18.73 | $18.73 | 2,054,400 |
| 2019-11-06 | $18.77 | $18.77 | 2,529,400 |
| 2019-11-05 | $19.09 | $19.09 | 1,173,100 |
| 2019-11-04 | $19.22 | $19.22 | 2,131,200 |
| 2019-11-01 | $19.23 | $19.23 | 2,009,500 |
| 2019-10-31 | $19.58 | $19.58 | 1,742,900 |
| 2019-10-30 | $20.01 | $20.01 | 2,272,200 |
| 2019-10-29 | $19.63 | $19.63 | 2,298,400 |
| 2019-10-28 | $20.33 | $20.33 | 2,042,400 |
| 2019-10-25 | $20.87 | $20.87 | 2,226,500 |
| 2019-10-24 | $21.47 | $21.47 | 2,475,400 |
| 2019-10-23 | $21.10 | $21.10 | 2,452,800 |
| 2019-10-22 | $21.18 | $21.18 | 4,118,400 |
| 2019-10-21 | $20.02 | $20.02 | 2,772,900 |
| 2019-10-18 | $19.08 | $19.08 | 2,253,700 |
| 2019-10-17 | $19.66 | $19.66 | 2,371,400 |
| 2019-10-16 | $19.50 | $19.50 | 1,590,300 |
| 2019-10-15 | $19.60 | $19.60 | 2,076,400 |
| 2019-10-14 | $19.17 | $19.17 | 1,314,700 |
| 2019-10-11 | $18.93 | $18.93 | 2,222,600 |
| 2019-10-10 | $18.46 | $18.46 | 1,125,000 |
| 2019-10-09 | $18.85 | $18.85 | 685,800 |
| 2019-10-08 | $18.54 | $18.54 | 2,142,500 |
| 2019-10-07 | $19.37 | $19.37 | 1,112,300 |
| 2019-10-04 | $19.28 | $19.28 | 1,840,700 |
| 2019-10-03 | $18.91 | $18.91 | 2,890,300 |
| 2019-10-02 | $18.21 | $18.21 | 3,106,800 |
| 2019-10-01 | $18.77 | $18.77 | 2,266,200 |
| 2019-09-30 | $19.00 | $19.00 | 3,428,400 |
| 2019-09-27 | $19.01 | $19.01 | 7,709,400 |
| 2019-09-26 | $20.16 | $20.16 | 1,350,000 |
| 2019-09-25 | $20.37 | $20.37 | 1,831,600 |
| 2019-09-24 | $20.22 | $20.22 | 2,940,900 |
| 2019-09-23 | $21.51 | $21.51 | 1,279,000 |
| 2019-09-20 | $21.45 | $21.45 | 1,730,200 |
| 2019-09-19 | $21.55 | $21.55 | 2,681,800 |
| 2019-09-18 | $21.28 | $21.28 | 3,932,300 |
| 2019-09-17 | $22.80 | $22.80 | 2,342,000 |
| 2019-09-16 | $22.52 | $22.52 | 2,899,700 |
| 2019-09-13 | $22.00 | $22.00 | 3,396,000 |
| 2019-09-12 | $21.03 | $21.03 | 2,459,600 |
| 2019-09-11 | $20.53 | $20.53 | 2,417,500 |
| 2019-09-10 | $20.81 | $20.81 | 2,556,200 |
| 2019-09-09 | $21.56 | $21.56 | 4,135,900 |
| 2019-09-06 | $20.59 | $20.59 | 2,808,000 |
| 2019-09-05 | $20.19 | $20.19 | 3,861,200 |
| 2019-09-04 | $19.56 | $19.56 | 2,528,600 |
| 2019-09-03 | $19.96 | $19.96 | 2,931,800 |
| 2019-08-30 | $21.10 | $21.10 | 2,333,500 |
| 2019-08-29 | $20.94 | $20.94 | 3,555,800 |
| 2019-08-28 | $21.03 | $21.03 | 3,671,500 |
| 2019-08-27 | $19.48 | $19.48 | 4,944,900 |
| 2019-08-26 | $18.95 | $18.95 | 2,146,900 |
| 2019-08-23 | $18.79 | $18.79 | 2,303,200 |
| 2019-08-22 | $19.20 | $19.20 | 2,677,700 |
| 2019-08-21 | $19.51 | $19.51 | 3,869,000 |
| 2019-08-20 | $18.80 | $18.80 | 3,505,700 |
| 2019-08-19 | $18.88 | $18.88 | 6,509,000 |
| 2019-08-16 | $19.56 | $19.56 | 5,170,100 |
| 2019-08-15 | $20.68 | $20.68 | 4,769,600 |
| 2019-08-14 | $20.44 | $20.44 | 13,929,700 |
| 2019-08-13 | $24.55 | $24.55 | 4,798,800 |
| 2019-08-12 | $24.59 | $24.59 | 4,796,400 |
| 2019-08-09 | $25.94 | $25.94 | 4,394,700 |
| 2019-08-08 | $24.11 | $24.11 | 3,339,400 |
| 2019-08-07 | $23.11 | $23.11 | 3,325,900 |
| 2019-08-06 | $22.91 | $22.91 | 3,063,000 |
| 2019-08-05 | $22.75 | $22.75 | 4,620,900 |
| 2019-08-02 | $24.91 | $24.91 | 4,514,900 |
| 2019-08-01 | $23.67 | $23.67 | 7,897,600 |
| 2019-07-31 | $24.29 | $24.29 | 5,462,900 |
| 2019-07-30 | $24.47 | $24.47 | 8,706,200 |
| 2019-07-29 | $26.58 | $26.58 | 8,802,700 |
| 2019-07-26 | $24.92 | $24.92 | 5,002,600 |
| 2019-07-25 | $23.00 | $23.00 | 5,858,900 |
| 2019-07-24 | $23.12 | $23.12 | 3,173,400 |
| 2019-07-23 | $23.40 | $23.40 | 9,406,200 |
| 2019-07-22 | $21.62 | $21.62 | 5,613,300 |
| 2019-07-19 | $20.05 | $20.05 | 1,503,900 |
| 2019-07-18 | $19.95 | $19.95 | 1,378,200 |
| 2019-07-17 | $19.51 | $19.51 | 1,777,600 |
| 2019-07-16 | $20.12 | $20.12 | 3,682,100 |
| 2019-07-15 | $20.99 | $20.99 | 4,509,900 |
| 2019-07-12 | $19.41 | $19.41 | 3,041,500 |
| 2019-07-11 | $19.49 | $19.49 | 2,260,800 |
| 2019-07-10 | $18.94 | $18.94 | 892,600 |
| 2019-07-09 | $18.93 | $18.93 | 1,386,000 |
| 2019-07-08 | $19.13 | $19.13 | 1,430,900 |
| 2019-07-05 | $19.59 | $19.59 | 1,429,500 |
| 2019-07-03 | $19.33 | $19.33 | 993,000 |
| 2019-07-02 | $18.78 | $18.78 | 1,369,800 |
| 2019-07-01 | $19.14 | $19.14 | 3,546,400 |
| 2019-06-28 | $19.49 | $19.49 | 5,223,500 |
| 2019-06-27 | $18.40 | $18.40 | 2,158,400 |
| 2019-06-26 | $18.05 | $18.05 | 2,117,900 |
| 2019-06-25 | $18.05 | $18.05 | 2,780,500 |
| 2019-06-24 | $18.19 | $18.19 | 4,054,100 |
| 2019-06-21 | $19.13 | $19.13 | 3,261,500 |
| 2019-06-20 | $19.79 | $19.79 | 3,656,500 |
| 2019-06-19 | $19.94 | $19.94 | 3,524,700 |
| 2019-06-18 | $20.70 | $20.70 | 4,553,700 |
| 2019-06-17 | $21.17 | $21.17 | 7,960,700 |
| 2019-06-14 | $19.23 | $19.23 | 3,669,600 |
| 2019-06-13 | $17.96 | $17.96 | 2,320,200 |
| 2019-06-12 | $18.19 | $18.19 | 3,328,500 |
| 2019-06-11 | $17.60 | $17.60 | 4,116,100 |
| 2019-06-10 | $18.45 | $18.45 | 3,572,700 |
| 2019-06-07 | $18.99 | $18.99 | 4,788,700 |
| 2019-06-06 | $17.68 | $17.68 | 3,971,500 |
| 2019-06-05 | $18.65 | $18.65 | 5,083,600 |
| 2019-06-04 | $19.79 | $19.79 | 5,814,000 |
| 2019-06-03 | $20.63 | $20.63 | 10,498,900 |
| 2019-05-31 | $20.10 | $20.10 | 7,524,000 |
| 2019-05-30 | $18.50 | $18.50 | 8,872,800 |
| 2019-05-29 | $17.25 | $17.25 | 7,583,500 |
| 2019-05-28 | $16.11 | $16.11 | 4,576,400 |
| 2019-05-24 | $15.32 | $15.32 | 4,829,800 |
| 2019-05-23 | $15.79 | $15.79 | 9,626,500 |
| 2019-05-22 | $14.75 | $14.75 | 19,697,300 |
| 2019-05-21 | $17.33 | $17.33 | 8,572,300 |
| 2019-05-20 | $18.61 | $18.61 | 8,186,600 |
| 2019-05-17 | $20.38 | $20.38 | 38,937,500 |