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
- 1984-08-23 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 | $26.78 | $26.78 | 304,700 |
| 2019-12-30 | $26.71 | $26.71 | 307,200 |
| 2019-12-27 | $27.18 | $27.18 | 356,700 |
| 2019-12-26 | $27.13 | $27.13 | 215,100 |
| 2019-12-24 | $27.01 | $27.01 | 213,900 |
| 2019-12-23 | $26.77 | $26.77 | 453,900 |
| 2019-12-20 | $27.19 | $27.19 | 1,080,400 |
| 2019-12-19 | $26.99 | $26.99 | 454,100 |
| 2019-12-18 | $26.83 | $26.83 | 518,800 |
| 2019-12-17 | $26.98 | $26.98 | 370,700 |
| 2019-12-16 | $27.59 | $27.59 | 657,600 |
| 2019-12-13 | $27.83 | $27.83 | 507,800 |
| 2019-12-12 | $28.00 | $28.00 | 654,000 |
| 2019-12-11 | $27.28 | $27.28 | 313,900 |
| 2019-12-10 | $27.26 | $27.26 | 417,200 |
| 2019-12-09 | $27.50 | $27.50 | 389,500 |
| 2019-12-06 | $27.63 | $27.63 | 437,300 |
| 2019-12-05 | $26.70 | $26.70 | 343,500 |
| 2019-12-04 | $27.20 | $27.20 | 371,400 |
| 2019-12-03 | $26.65 | $26.65 | 553,300 |
| 2019-12-02 | $26.71 | $26.71 | 691,200 |
| 2019-11-29 | $27.36 | $27.36 | 291,800 |
| 2019-11-27 | $27.24 | $27.24 | 563,600 |
| 2019-11-26 | $27.36 | $27.36 | 747,600 |
| 2019-11-25 | $28.79 | $28.79 | 651,600 |
| 2019-11-22 | $28.00 | $28.00 | 477,000 |
| 2019-11-21 | $28.20 | $28.20 | 488,100 |
| 2019-11-20 | $28.80 | $28.80 | 701,200 |
| 2019-11-19 | $29.41 | $29.41 | 828,300 |
| 2019-11-18 | $30.17 | $30.17 | 911,400 |
| 2019-11-15 | $29.95 | $29.95 | 1,186,300 |
| 2019-11-14 | $29.98 | $29.98 | 1,222,100 |
| 2019-11-13 | $30.70 | $30.70 | 817,300 |
| 2019-11-12 | $30.53 | $30.53 | 1,200,700 |
| 2019-11-11 | $29.84 | $29.84 | 2,247,100 |
| 2019-11-08 | $31.58 | $31.58 | 3,688,200 |
| 2019-11-07 | $26.98 | $26.98 | 1,415,100 |
| 2019-11-06 | $26.18 | $26.18 | 690,300 |
| 2019-11-05 | $25.99 | $25.99 | 1,012,000 |
| 2019-11-04 | $25.20 | $25.20 | 842,500 |
| 2019-11-01 | $25.07 | $25.07 | 1,259,800 |
| 2019-10-31 | $23.99 | $23.99 | 908,800 |
| 2019-10-30 | $24.25 | $24.25 | 633,900 |
| 2019-10-29 | $23.37 | $23.37 | 500,000 |
| 2019-10-28 | $23.78 | $23.78 | 715,900 |
| 2019-10-25 | $23.55 | $23.55 | 750,200 |
| 2019-10-24 | $23.10 | $23.10 | 421,700 |
| 2019-10-23 | $22.94 | $22.94 | 732,500 |
| 2019-10-22 | $23.28 | $23.28 | 1,029,000 |
| 2019-10-21 | $22.74 | $22.74 | 910,600 |
| 2019-10-18 | $22.65 | $22.65 | 1,013,500 |
| 2019-10-17 | $23.25 | $23.25 | 1,004,500 |
| 2019-10-16 | $23.98 | $23.98 | 960,800 |
| 2019-10-15 | $23.59 | $23.59 | 1,360,800 |
| 2019-10-14 | $23.26 | $23.26 | 1,381,700 |
| 2019-10-11 | $22.35 | $22.35 | 1,433,700 |
| 2019-10-10 | $20.45 | $20.45 | 988,300 |
| 2019-10-09 | $20.47 | $20.47 | 457,200 |
| 2019-10-08 | $20.10 | $20.10 | 818,100 |
| 2019-10-07 | $20.69 | $20.69 | 775,300 |
| 2019-10-04 | $20.17 | $20.17 | 606,000 |
| 2019-10-03 | $19.69 | $19.69 | 1,132,800 |
| 2019-10-02 | $19.52 | $19.52 | 1,424,800 |
| 2019-10-01 | $19.48 | $19.48 | 916,300 |
| 2019-09-30 | $20.35 | $20.35 | 695,400 |
| 2019-09-27 | $20.81 | $20.81 | 860,800 |
| 2019-09-26 | $21.20 | $21.20 | 995,500 |
| 2019-09-25 | $22.41 | $22.41 | 877,400 |
| 2019-09-24 | $22.97 | $22.97 | 709,800 |
| 2019-09-23 | $23.14 | $23.14 | 696,600 |
| 2019-09-20 | $22.97 | $22.97 | 1,395,000 |
| 2019-09-19 | $23.10 | $23.10 | 1,353,800 |
| 2019-09-18 | $22.58 | $22.58 | 1,444,300 |
| 2019-09-17 | $23.64 | $23.64 | 880,000 |
| 2019-09-16 | $23.93 | $23.93 | 957,600 |
| 2019-09-13 | $23.93 | $23.93 | 1,498,800 |
| 2019-09-12 | $23.33 | $23.33 | 1,484,000 |
| 2019-09-11 | $22.78 | $22.78 | 1,619,800 |
| 2019-09-10 | $21.79 | $21.79 | 1,825,300 |
| 2019-09-09 | $20.11 | $20.11 | 937,900 |
| 2019-09-06 | $19.39 | $19.39 | 1,017,200 |
| 2019-09-05 | $19.36 | $19.36 | 1,560,700 |
| 2019-09-04 | $18.15 | $18.15 | 855,000 |
| 2019-09-03 | $17.57 | $17.57 | 914,600 |
| 2019-08-30 | $18.48 | $18.48 | 723,500 |
| 2019-08-29 | $18.02 | $18.02 | 748,100 |
| 2019-08-28 | $17.42 | $17.42 | 531,100 |
| 2019-08-27 | $16.80 | $16.80 | 685,900 |
| 2019-08-26 | $17.04 | $17.04 | 484,200 |
| 2019-08-23 | $16.98 | $16.98 | 1,052,800 |
| 2019-08-22 | $17.60 | $17.60 | 760,300 |
| 2019-08-21 | $17.36 | $17.36 | 615,200 |
| 2019-08-20 | $17.05 | $17.05 | 697,200 |
| 2019-08-19 | $17.12 | $17.12 | 930,800 |
| 2019-08-16 | $16.71 | $16.71 | 1,169,700 |
| 2019-08-15 | $16.17 | $16.17 | 1,211,700 |
| 2019-08-14 | $16.60 | $16.60 | 1,529,500 |
| 2019-08-13 | $18.25 | $18.25 | 761,200 |
| 2019-08-12 | $18.55 | $18.55 | 901,600 |
| 2019-08-09 | $18.93 | $18.93 | 844,200 |
| 2019-08-08 | $19.21 | $19.21 | 1,195,600 |
| 2019-08-07 | $19.07 | $19.07 | 1,564,400 |
| 2019-08-06 | $20.10 | $20.10 | 1,776,200 |
| 2019-08-05 | $21.13 | $21.13 | 1,838,200 |
| 2019-08-02 | $20.55 | $20.55 | 3,909,500 |
| 2019-08-01 | $20.77 | $20.77 | 1,645,900 |
| 2019-07-31 | $20.45 | $20.45 | 899,200 |
| 2019-07-30 | $20.67 | $20.67 | 965,700 |
| 2019-07-29 | $20.01 | $20.01 | 1,107,900 |
| 2019-07-26 | $20.19 | $20.19 | 982,600 |
| 2019-07-25 | $19.28 | $19.28 | 2,675,000 |
| 2019-07-24 | $18.84 | $18.84 | 982,700 |
| 2019-07-23 | $18.06 | $18.06 | 987,700 |
| 2019-07-22 | $17.85 | $17.85 | 1,548,600 |
| 2019-07-19 | $17.92 | $17.92 | 1,539,300 |
| 2019-07-18 | $18.47 | $18.47 | 1,489,300 |
| 2019-07-17 | $19.27 | $19.27 | 874,900 |
| 2019-07-16 | $19.97 | $19.97 | 522,500 |
| 2019-07-15 | $19.52 | $19.52 | 720,100 |
| 2019-07-12 | $19.87 | $19.87 | 562,400 |
| 2019-07-11 | $19.77 | $19.77 | 771,500 |
| 2019-07-10 | $20.24 | $20.24 | 777,300 |
| 2019-07-09 | $19.75 | $19.75 | 945,900 |
| 2019-07-08 | $19.52 | $19.52 | 1,197,100 |
| 2019-07-05 | $19.99 | $19.99 | 1,510,800 |
| 2019-07-03 | $19.55 | $19.55 | 413,600 |
| 2019-07-02 | $19.85 | $19.85 | 1,292,600 |
| 2019-07-01 | $19.74 | $19.74 | 1,663,200 |
| 2019-06-28 | $19.82 | $19.82 | 2,729,500 |
| 2019-06-27 | $18.71 | $18.71 | 2,053,900 |
| 2019-06-26 | $18.34 | $18.34 | 1,051,100 |
| 2019-06-25 | $18.25 | $18.25 | 1,988,800 |
| 2019-06-24 | $18.08 | $18.08 | 1,434,700 |
| 2019-06-21 | $18.99 | $18.99 | 1,763,400 |
| 2019-06-20 | $20.20 | $20.20 | 1,537,100 |
| 2019-06-19 | $20.31 | $20.31 | 1,286,700 |
| 2019-06-18 | $20.78 | $20.78 | 1,802,700 |
| 2019-06-17 | $19.76 | $19.76 | 995,600 |
| 2019-06-14 | $20.68 | $20.68 | 580,200 |
| 2019-06-13 | $21.33 | $21.33 | 826,400 |
| 2019-06-12 | $20.61 | $20.61 | 645,600 |
| 2019-06-11 | $20.72 | $20.72 | 850,300 |
| 2019-06-10 | $20.47 | $20.47 | 864,700 |
| 2019-06-07 | $20.23 | $20.23 | 1,302,600 |
| 2019-06-06 | $19.97 | $19.97 | 1,092,500 |
| 2019-06-05 | $19.77 | $19.77 | 1,423,000 |
| 2019-06-04 | $20.53 | $20.53 | 1,548,000 |
| 2019-06-03 | $20.46 | $20.46 | 1,797,200 |
| 2019-05-31 | $19.10 | $19.10 | 1,953,100 |
| 2019-05-30 | $18.63 | $18.63 | 1,006,900 |
| 2019-05-29 | $18.57 | $18.57 | 1,048,900 |
| 2019-05-28 | $18.36 | $18.36 | 1,101,400 |
| 2019-05-24 | $18.85 | $18.85 | 812,300 |
| 2019-05-23 | $18.75 | $18.75 | 975,200 |
| 2019-05-22 | $19.61 | $19.61 | 592,900 |
| 2019-05-21 | $20.28 | $20.28 | 1,032,600 |
| 2019-05-20 | $20.35 | $20.35 | 665,300 |
| 2019-05-17 | $20.83 | $20.83 | 690,400 |
| 2019-05-16 | $21.50 | $21.50 | 684,200 |
| 2019-05-15 | $21.28 | $21.28 | 1,164,800 |
| 2019-05-14 | $20.81 | $20.81 | 1,076,800 |
| 2019-05-13 | $20.59 | $20.59 | 1,372,900 |
| 2019-05-10 | $22.07 | $22.07 | 1,415,800 |
| 2019-05-09 | $21.90 | $21.90 | 1,724,800 |
| 2019-05-08 | $22.47 | $22.47 | 5,152,100 |
| 2019-05-07 | $18.87 | $18.87 | 3,163,600 |
| 2019-05-06 | $20.70 | $20.70 | 1,475,400 |
| 2019-05-03 | $21.82 | $21.82 | 2,890,800 |
| 2019-05-02 | $23.90 | $23.90 | 2,097,000 |
| 2019-05-01 | $22.99 | $22.99 | 1,416,500 |
| 2019-04-30 | $23.13 | $23.13 | 2,612,900 |
| 2019-04-29 | $22.66 | $22.66 | 1,905,800 |
| 2019-04-26 | $21.59 | $21.59 | 1,520,200 |
| 2019-04-25 | $21.12 | $21.12 | 1,546,500 |
| 2019-04-24 | $22.71 | $22.71 | 1,412,200 |
| 2019-04-23 | $22.83 | $22.83 | 597,000 |
| 2019-04-22 | $22.76 | $22.76 | 804,800 |
| 2019-04-18 | $22.68 | $22.68 | 1,674,200 |
| 2019-04-17 | $22.38 | $22.38 | 1,351,400 |
| 2019-04-16 | $22.57 | $22.57 | 2,474,900 |
| 2019-04-15 | $20.89 | $20.89 | 1,234,100 |
| 2019-04-12 | $21.35 | $21.35 | 1,034,300 |
| 2019-04-11 | $20.71 | $20.71 | 813,900 |
| 2019-04-10 | $21.03 | $21.03 | 1,553,100 |
| 2019-04-09 | $19.71 | $19.71 | 1,680,900 |
| 2019-04-08 | $19.94 | $19.94 | 2,288,600 |
| 2019-04-05 | $21.85 | $21.85 | 3,482,800 |
| 2019-04-04 | $20.63 | $20.63 | 1,646,800 |
| 2019-04-03 | $20.92 | $20.92 | 1,622,800 |
| 2019-04-02 | $20.71 | $20.71 | 797,900 |
| 2019-04-01 | $20.77 | $20.77 | 1,162,100 |
| 2019-03-29 | $20.42 | $20.42 | 991,300 |
| 2019-03-28 | $20.47 | $20.47 | 635,600 |
| 2019-03-27 | $20.44 | $20.44 | 1,511,700 |
| 2019-03-26 | $20.99 | $20.99 | 934,700 |
| 2019-03-25 | $20.90 | $20.90 | 984,100 |
| 2019-03-22 | $20.98 | $20.98 | 960,900 |
| 2019-03-21 | $22.16 | $22.16 | 907,100 |
| 2019-03-20 | $21.86 | $21.86 | 1,446,700 |
| 2019-03-19 | $22.51 | $22.51 | 872,600 |
| 2019-03-18 | $22.52 | $22.52 | 761,200 |
| 2019-03-15 | $22.90 | $22.90 | 1,371,200 |
| 2019-03-14 | $22.60 | $22.60 | 929,300 |
| 2019-03-13 | $22.60 | $22.60 | 1,164,600 |
| 2019-03-12 | $23.15 | $23.15 | 1,668,000 |
| 2019-03-11 | $23.99 | $23.99 | 1,407,400 |
| 2019-03-08 | $24.65 | $24.65 | 1,505,900 |
| 2019-03-07 | $25.86 | $25.86 | 1,616,500 |
| 2019-03-06 | $27.37 | $27.37 | 933,900 |
| 2019-03-05 | $27.90 | $27.90 | 697,400 |
| 2019-03-04 | $28.17 | $28.17 | 2,133,500 |
| 2019-03-01 | $29.18 | $29.18 | 2,422,700 |
| 2019-02-28 | $29.06 | $29.06 | 2,042,700 |
| 2019-02-27 | $29.79 | $29.79 | 1,288,800 |
| 2019-02-26 | $29.20 | $29.20 | 1,054,700 |
| 2019-02-25 | $28.87 | $28.87 | 1,331,100 |
| 2019-02-22 | $28.77 | $28.77 | 1,234,100 |
| 2019-02-21 | $28.74 | $28.74 | 6,525,800 |
| 2019-02-20 | $26.20 | $26.20 | 2,042,100 |
| 2019-02-19 | $25.98 | $25.98 | 1,384,000 |
| 2019-02-15 | $25.86 | $25.86 | 1,262,900 |
| 2019-02-14 | $25.11 | $25.11 | 744,900 |
| 2019-02-13 | $25.59 | $25.59 | 1,224,000 |
| 2019-02-12 | $25.18 | $25.18 | 1,050,800 |
| 2019-02-11 | $24.45 | $24.45 | 756,700 |
| 2019-02-08 | $24.49 | $24.49 | 925,000 |
| 2019-02-07 | $24.77 | $24.77 | 652,800 |
| 2019-02-06 | $25.07 | $25.07 | 718,900 |
| 2019-02-05 | $24.78 | $24.78 | 1,206,500 |
| 2019-02-04 | $25.61 | $25.61 | 1,494,500 |
| 2019-02-01 | $25.59 | $25.59 | 1,224,200 |
| 2019-01-31 | $25.06 | $25.06 | 1,456,000 |
| 2019-01-30 | $24.37 | $24.37 | 983,000 |
| 2019-01-29 | $24.19 | $24.19 | 1,121,100 |
| 2019-01-28 | $24.85 | $24.85 | 2,018,100 |
| 2019-01-25 | $24.49 | $24.49 | 1,421,400 |
| 2019-01-24 | $24.50 | $24.50 | 1,936,300 |
| 2019-01-23 | $23.28 | $23.28 | 1,365,900 |
| 2019-01-22 | $23.37 | $23.37 | 1,170,800 |
| 2019-01-18 | $23.90 | $23.90 | 2,186,500 |
| 2019-01-17 | $23.11 | $23.11 | 1,605,400 |
| 2019-01-16 | $22.78 | $22.78 | 2,465,100 |
| 2019-01-15 | $20.99 | $20.99 | 1,952,500 |
| 2019-01-14 | $21.03 | $21.03 | 805,900 |
| 2019-01-11 | $21.02 | $21.02 | 1,160,000 |
| 2019-01-10 | $20.72 | $20.72 | 1,981,400 |
| 2019-01-09 | $20.38 | $20.38 | 1,841,200 |
| 2019-01-08 | $20.08 | $20.08 | 2,048,300 |
| 2019-01-07 | $19.66 | $19.66 | 1,030,500 |
| 2019-01-04 | $19.21 | $19.21 | 1,745,200 |
| 2019-01-03 | $17.56 | $17.56 | 915,400 |
| 2019-01-02 | $18.41 | $18.41 | 2,608,300 |