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
- 1994-12-19 to 2026-09-04
- 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 | $28.70 | $28.70 | 2,120 | — | — |
| 2019-12-30 | $28.30 | $28.30 | 2,390 | — | — |
| 2019-12-27 | $27.50 | $27.50 | 2,030 | — | — |
| 2019-12-26 | $26.70 | $26.70 | 2,430 | — | — |
| 2019-12-24 | $27.70 | $27.70 | 400 | — | — |
| 2019-12-23 | $27.70 | $27.70 | 3,420 | — | — |
| 2019-12-20 | $27.70 | $27.70 | 4,220 | — | — |
| 2019-12-19 | $26.30 | $26.30 | 3,720 | — | — |
| 2019-12-18 | $26.30 | $26.30 | 390 | — | — |
| 2019-12-17 | $26.30 | $26.30 | 970 | — | — |
| 2019-12-16 | $26.00 | $26.00 | 14,130 | — | — |
| 2019-12-13 | $26.40 | $26.40 | 1,160 | — | — |
| 2019-12-12 | $27.50 | $27.50 | 2,720 | — | — |
| 2019-12-11 | $26.10 | $26.10 | 1,990 | — | — |
| 2019-12-10 | $26.30 | $26.30 | 2,240 | — | — |
| 2019-12-09 | $26.00 | $26.00 | 3,630 | — | — |
| 2019-12-06 | $23.70 | $23.70 | 7,250 | — | — |
| 2019-12-05 | $23.60 | $23.60 | 15,190 | — | — |
| 2019-12-04 | $21.00 | $21.00 | 18,760 | — | — |
| 2019-12-03 | $21.70 | $21.70 | 2,720 | — | — |
| 2019-12-02 | $21.20 | $21.20 | 3,380 | — | — |
| 2019-11-29 | $21.70 | $21.70 | 620 | — | — |
| 2019-11-27 | $21.90 | $21.90 | 2,740 | — | — |
| 2019-11-26 | $21.70 | $21.70 | 1,090 | — | — |
| 2019-11-25 | $21.30 | $21.30 | 1,700 | — | — |
| 2019-11-22 | $22.00 | $22.00 | 3,340 | — | — |
| 2019-11-21 | $22.40 | $22.40 | 1,200 | — | — |
| 2019-11-20 | $22.00 | $22.00 | 1,460 | — | — |
| 2019-11-19 | $22.80 | $22.80 | 500 | — | — |
| 2019-11-18 | $22.30 | $22.30 | 270 | — | — |
| 2019-11-15 | $22.80 | $22.80 | 1,660 | — | — |
| 2019-11-14 | $23.60 | $23.60 | 1,770 | — | — |
| 2019-11-13 | $24.20 | $24.20 | 1,110 | — | — |
| 2019-11-12 | $23.50 | $23.50 | 2,100 | — | — |
| 2019-11-11 | $23.70 | $23.70 | 950 | — | — |
| 2019-11-08 | $24.10 | $24.10 | 490 | — | — |
| 2019-11-07 | $23.40 | $23.40 | 1,560 | — | — |
| 2019-11-06 | $24.00 | $24.00 | 3,200 | — | — |
| 2019-11-05 | $23.50 | $23.50 | 2,900 | — | — |
| 2019-11-04 | $23.20 | $23.20 | 1,110 | — | — |
| 2019-11-01 | $23.20 | $23.20 | 6,840 | — | — |
| 2019-10-31 | $23.00 | $23.00 | 7,290 | — | — |
| 2019-10-30 | $21.70 | $21.70 | 320 | — | — |
| 2019-10-29 | $21.50 | $21.50 | 1,950 | — | — |
| 2019-10-28 | $21.60 | $21.60 | 2,870 | — | — |
| 2019-10-25 | $22.20 | $22.20 | 5,830 | — | — |
| 2019-10-24 | $22.00 | $22.00 | 1,840 | — | — |
| 2019-10-23 | $23.00 | $23.00 | 6,310 | — | — |
| 2019-10-22 | $23.90 | $23.90 | 4,210 | — | — |
| 2019-10-21 | $25.00 | $25.00 | 2,280 | — | — |
| 2019-10-18 | $24.70 | $24.70 | 4,760 | — | — |
| 2019-10-17 | $25.30 | $25.30 | 4,210 | — | — |
| 2019-10-16 | $26.80 | $26.80 | 3,550 | — | — |
| 2019-10-15 | $27.10 | $27.10 | 3,750 | — | — |
| 2019-10-14 | $28.50 | $28.50 | 3,990 | — | — |
| 2019-10-11 | $28.70 | $28.70 | 3,820 | — | — |
| 2019-10-10 | $26.80 | $26.80 | 2,760 | — | — |
| 2019-10-09 | $28.10 | $28.10 | 2,020 | — | — |
| 2019-10-08 | $29.50 | $29.50 | 1,770 | — | — |
| 2019-10-07 | $27.50 | $27.50 | 1,700 | — | — |
| 2019-10-04 | $28.00 | $28.00 | 10,880 | — | — |
| 2019-10-03 | $30.00 | $30.00 | 1,050 | — | — |
| 2019-10-02 | $30.00 | $30.00 | 1,490 | — | — |
| 2019-10-01 | $31.30 | $31.30 | 1,290 | — | — |
| 2019-09-30 | $32.50 | $32.50 | 410 | — | — |
| 2019-09-27 | $32.40 | $32.40 | 210 | — | — |
| 2019-09-26 | $32.10 | $32.10 | 440 | — | — |
| 2019-09-25 | $32.50 | $32.50 | 560 | — | — |
| 2019-09-24 | $32.70 | $32.70 | 670 | — | — |
| 2019-09-23 | $33.50 | $33.50 | 1,270 | — | — |
| 2019-09-20 | $34.70 | $34.70 | 800 | — | — |
| 2019-09-19 | $33.50 | $33.50 | 2,910 | — | — |
| 2019-09-18 | $32.10 | $32.10 | 1,870 | — | — |
| 2019-09-17 | $33.50 | $33.50 | 1,790 | — | — |
| 2019-09-16 | $34.90 | $34.90 | 440 | — | — |
| 2019-09-13 | $34.50 | $34.50 | 1,820 | — | — |
| 2019-09-12 | $33.00 | $33.00 | 230 | — | — |
| 2019-09-11 | $33.90 | $33.90 | 12,640 | — | — |
| 2019-09-10 | $34.50 | $34.50 | 580 | — | — |
| 2019-09-09 | $34.00 | $34.00 | 2,930 | — | — |
| 2019-09-06 | $34.50 | $34.50 | 4,030 | — | — |
| 2019-09-05 | $35.60 | $35.60 | 1,360 | — | — |
| 2019-09-04 | $33.00 | $33.00 | 36,720 | — | — |
| 2019-09-03 | $31.70 | $31.70 | 2,940 | — | — |
| 2019-08-30 | $35.40 | $35.40 | 710 | — | — |
| 2019-08-29 | $35.70 | $35.70 | 520 | — | — |
| 2019-08-28 | $36.50 | $36.50 | 6,150 | — | — |
| 2019-08-27 | $36.00 | $36.00 | 3,070 | — | — |
| 2019-08-26 | $36.00 | $36.00 | 900 | — | — |
| 2019-08-23 | $37.80 | $37.80 | 790 | — | — |
| 2019-08-22 | $39.50 | $39.50 | 890 | — | — |
| 2019-08-21 | $39.50 | $39.50 | 1,610 | — | — |
| 2019-08-20 | $39.00 | $39.00 | 2,750 | — | — |
| 2019-08-19 | $39.50 | $39.50 | 2,940 | — | — |
| 2019-08-16 | $35.70 | $35.70 | 2,460 | — | — |
| 2019-08-15 | $35.30 | $35.30 | 2,720 | — | — |
| 2019-08-14 | $36.50 | $36.50 | 860 | — | — |
| 2019-08-13 | $38.00 | $38.00 | 1,940 | — | — |
| 2019-08-12 | $40.00 | $40.00 | 3,230 | — | — |
| 2019-08-09 | $39.70 | $39.70 | 1,000 | — | — |
| 2019-08-08 | $38.60 | $38.60 | 290 | — | — |
| 2019-08-07 | $40.10 | $40.10 | 640 | — | — |
| 2019-08-06 | $40.50 | $40.50 | 2,060 | — | — |
| 2019-08-05 | $39.80 | $39.80 | 960 | — | — |
| 2019-08-02 | $40.90 | $40.90 | 3,760 | — | — |
| 2019-08-01 | $40.90 | $40.90 | 6,720 | — | — |
| 2019-07-31 | $41.60 | $41.60 | 10,160 | — | — |
| 2019-07-30 | $40.00 | $40.00 | 3,020 | — | — |
| 2019-07-29 | $39.80 | $39.80 | 6,450 | — | — |
| 2019-07-26 | $41.60 | $41.60 | 1,230 | — | — |
| 2019-07-25 | $41.90 | $41.90 | 160 | — | — |
| 2019-07-24 | $41.90 | $41.90 | 110 | — | — |
| 2019-07-23 | $41.90 | $41.90 | 470 | — | — |
| 2019-07-22 | $42.00 | $42.00 | 520 | — | — |
| 2019-07-19 | $42.00 | $42.00 | 3,670 | — | — |
| 2019-07-18 | $42.50 | $42.50 | 2,930 | — | — |
| 2019-07-17 | $43.90 | $43.90 | 3,380 | — | — |
| 2019-07-16 | $39.50 | $39.50 | 3,900 | — | — |
| 2019-07-15 | $39.40 | $39.40 | 500 | — | — |
| 2019-07-12 | $38.70 | $38.70 | 12,270 | — | — |
| 2019-07-11 | $37.30 | $37.30 | 25,760 | — | — |
| 2019-07-10 | $38.00 | $38.00 | 820 | — | — |
| 2019-07-09 | $38.30 | $38.30 | 11,490 | — | — |
| 2019-07-08 | $39.50 | $39.50 | 10,180 | — | — |
| 2019-07-05 | $39.50 | $39.50 | 630 | — | — |
| 2019-07-03 | $39.50 | $39.50 | 320 | — | — |
| 2019-07-02 | $39.00 | $39.00 | 170 | — | — |
| 2019-07-01 | $39.00 | $39.00 | 190 | — | — |
| 2019-06-28 | $39.50 | $39.50 | 3,030 | — | — |
| 2019-06-27 | $39.50 | $39.50 | 230 | — | — |
| 2019-06-26 | $39.50 | $39.50 | 260 | — | — |
| 2019-06-25 | $38.90 | $38.90 | 1,130 | — | — |
| 2019-06-24 | $39.00 | $39.00 | 620 | — | — |
| 2019-06-21 | $38.00 | $38.00 | 1,170 | — | — |
| 2019-06-20 | $40.00 | $40.00 | 500 | — | — |
| 2019-06-19 | $39.50 | $39.50 | 930 | — | — |
| 2019-06-18 | $39.40 | $39.40 | 4,080 | — | — |
| 2019-06-17 | $39.40 | $39.40 | 16,370 | — | — |
| 2019-06-14 | $39.50 | $39.50 | 4,590 | — | — |
| 2019-06-13 | $39.10 | $39.10 | 1,020 | — | — |
| 2019-06-12 | $39.00 | $39.00 | 2,210 | — | — |
| 2019-06-11 | $38.50 | $38.50 | 950 | — | — |
| 2019-06-10 | $40.00 | $40.00 | 880 | — | — |
| 2019-06-07 | $39.00 | $39.00 | 5,960 | — | — |
| 2019-06-06 | $38.90 | $38.90 | 17,040 | — | — |
| 2019-06-05 | $40.00 | $40.00 | 2,330 | — | — |
| 2019-06-04 | $39.50 | $39.50 | 3,190 | — | — |
| 2019-06-03 | $39.20 | $39.20 | 1,050 | — | — |
| 2019-05-31 | $36.10 | $36.10 | 150 | — | — |
| 2019-05-30 | $36.80 | $36.80 | 220 | — | — |
| 2019-05-29 | $37.70 | $37.70 | 420 | — | — |
| 2019-05-28 | $36.50 | $36.50 | 170 | — | — |
| 2019-05-24 | $37.20 | $37.20 | 1,410 | — | — |
| 2019-05-23 | $36.90 | $36.90 | 550 | — | — |
| 2019-05-22 | $37.70 | $37.70 | 2,370 | — | — |
| 2019-05-21 | $37.40 | $37.40 | 780 | — | — |
| 2019-05-20 | $37.20 | $37.20 | 230 | — | — |
| 2019-05-17 | $37.20 | $37.20 | 740 | — | — |
| 2019-05-16 | $37.00 | $37.00 | 15,850 | — | — |
| 2019-05-15 | $37.00 | $37.00 | 830 | — | — |
| 2019-05-14 | $36.50 | $36.50 | 760 | — | — |
| 2019-05-13 | $36.50 | $36.50 | 730 | — | — |
| 2019-05-10 | $38.50 | $38.50 | 8,900 | — | — |
| 2019-05-09 | $39.10 | $39.10 | 1,650 | — | — |
| 2019-05-08 | $39.20 | $39.20 | 290 | — | — |
| 2019-05-07 | $38.50 | $38.50 | 1,530 | — | — |
| 2019-05-06 | $38.70 | $38.70 | 930 | — | — |
| 2019-05-03 | $38.60 | $38.60 | 1,380 | — | — |
| 2019-05-02 | $37.50 | $37.50 | 7,510 | — | — |
| 2019-05-01 | $37.20 | $37.20 | 2,230 | — | — |
| 2019-04-30 | $37.30 | $37.30 | 920 | — | — |
| 2019-04-29 | $36.70 | $36.70 | 2,890 | — | — |
| 2019-04-26 | $37.50 | $37.50 | 1,690 | — | — |
| 2019-04-25 | $37.20 | $37.20 | 1,410 | — | — |
| 2019-04-24 | $38.20 | $38.20 | 2,350 | — | — |
| 2019-04-23 | $38.00 | $38.00 | 2,620 | — | — |
| 2019-04-22 | $38.20 | $38.20 | 760 | — | — |
| 2019-04-18 | $38.30 | $38.30 | 12,330 | — | — |
| 2019-04-17 | $38.20 | $38.20 | 54,080 | — | — |
| 2019-04-16 | $38.50 | $38.50 | 200 | — | — |
| 2019-04-15 | $38.50 | $38.50 | 3,420 | — | — |
| 2019-04-12 | $38.00 | $38.00 | 1,570 | — | — |
| 2019-04-11 | $39.40 | $39.40 | 180 | — | — |
| 2019-04-10 | $39.20 | $39.20 | 320 | — | — |
| 2019-04-09 | $39.00 | $39.00 | 640 | — | — |
| 2019-04-08 | $39.20 | $39.20 | 3,970 | — | — |
| 2019-04-05 | $39.00 | $39.00 | 1,380 | — | — |
| 2019-04-04 | $39.40 | $39.40 | 5,690 | — | — |
| 2019-04-03 | $37.90 | $37.90 | 1,870 | — | — |
| 2019-04-02 | $37.60 | $37.60 | 780 | — | — |
| 2019-04-01 | $38.40 | $38.40 | 2,790 | — | — |
| 2019-03-29 | $39.30 | $39.30 | 760 | — | — |
| 2019-03-28 | $39.40 | $39.40 | 680 | — | — |
| 2019-03-27 | $39.20 | $39.20 | 24,380 | — | — |
| 2019-03-26 | $39.90 | $39.90 | 370 | — | — |
| 2019-03-25 | $40.00 | $40.00 | 310 | — | — |
| 2019-03-22 | $39.90 | $39.90 | 630 | — | — |
| 2019-03-21 | $39.40 | $39.40 | 1,490 | — | — |
| 2019-03-20 | $39.00 | $39.00 | 710 | — | — |
| 2019-03-19 | $39.50 | $39.50 | 640 | — | — |
| 2019-03-18 | $39.20 | $39.20 | 440 | — | — |
| 2019-03-15 | $39.40 | $39.40 | 1,240 | — | — |
| 2019-03-14 | $39.50 | $39.50 | 670 | — | — |
| 2019-03-13 | $40.00 | $40.00 | 20,470 | — | — |
| 2019-03-12 | $40.00 | $40.00 | 920 | — | — |
| 2019-03-11 | $40.00 | $40.00 | 160 | — | — |
| 2019-03-08 | $39.70 | $39.70 | 650 | — | — |
| 2019-03-07 | $39.00 | $39.00 | 2,160 | — | — |
| 2019-03-06 | $39.10 | $39.10 | 1,370 | — | — |
| 2019-03-05 | $40.30 | $40.30 | 1,560 | — | — |
| 2019-03-04 | $41.00 | $41.00 | 410 | — | — |
| 2019-03-01 | $40.50 | $40.50 | 150 | — | — |
| 2019-02-28 | $40.80 | $40.80 | 410 | — | — |
| 2019-02-27 | $40.70 | $40.70 | 260 | — | — |
| 2019-02-26 | $40.60 | $40.60 | 530 | — | — |
| 2019-02-25 | $40.10 | $40.10 | 920 | — | — |
| 2019-02-22 | $39.60 | $39.60 | 580 | — | — |
| 2019-02-21 | $40.00 | $40.00 | 1,610 | — | — |
| 2019-02-20 | $40.20 | $40.20 | 520 | — | — |
| 2019-02-19 | $40.00 | $40.00 | 570 | — | — |
| 2019-02-15 | $40.30 | $40.30 | 140 | — | — |
| 2019-02-14 | $40.40 | $40.40 | 710 | — | — |
| 2019-02-13 | $40.50 | $40.50 | 640 | — | — |
| 2019-02-12 | $40.70 | $40.70 | 370 | — | — |
| 2019-02-11 | $40.70 | $40.70 | 690 | — | — |
| 2019-02-08 | $40.60 | $40.60 | 410 | — | — |
| 2019-02-07 | $39.80 | $39.80 | 1,090 | — | — |
| 2019-02-06 | $39.80 | $39.80 | 3,530 | — | — |
| 2019-02-05 | $41.60 | $41.60 | 11,040 | — | — |
| 2019-02-04 | $40.80 | $40.80 | 2,670 | — | — |
| 2019-02-01 | $39.40 | $39.40 | 30 | — | — |
| 2019-01-31 | $39.80 | $39.80 | 290 | — | — |
| 2019-01-30 | $39.60 | $39.60 | 560 | — | — |
| 2019-01-29 | $39.60 | $39.60 | 150 | — | — |
| 2019-01-28 | $39.60 | $39.60 | 1,690 | — | — |
| 2019-01-25 | $39.30 | $39.30 | 1,360 | — | — |
| 2019-01-24 | $37.70 | $37.70 | 1,720 | — | — |
| 2019-01-23 | $36.60 | $36.60 | 650 | — | — |
| 2019-01-22 | $37.60 | $37.60 | 380 | — | — |
| 2019-01-18 | $38.00 | $38.00 | 920 | — | — |
| 2019-01-17 | $37.20 | $37.20 | 750 | — | — |
| 2019-01-16 | $38.00 | $38.00 | 220 | — | — |
| 2019-01-15 | $38.00 | $38.00 | 620 | — | — |
| 2019-01-14 | $38.00 | $38.00 | 440 | — | — |
| 2019-01-11 | $37.50 | $37.50 | 1,270 | — | — |
| 2019-01-10 | $39.00 | $39.00 | 1,240 | — | — |
| 2019-01-09 | $39.80 | $39.80 | 4,680 | — | — |
| 2019-01-08 | $39.90 | $39.90 | 3,010 | — | — |
| 2019-01-07 | $35.00 | $35.00 | 1,800 | — | — |
| 2019-01-04 | $33.50 | $33.50 | 2,100 | — | — |
| 2019-01-03 | $32.10 | $32.10 | 670 | — | — |
| 2019-01-02 | $32.00 | $32.00 | 2,480 | — | — |