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
- 2018-12-06 to 2026-09-03
- 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 | $27.36 | $27.36 | 3,992 | — | — |
| 2019-12-30 | $26.16 | $26.16 | 6,317 | — | — |
| 2019-12-27 | $25.92 | $25.92 | 3,133 | — | — |
| 2019-12-26 | $26.04 | $26.04 | 3,575 | — | — |
| 2019-12-24 | $26.16 | $26.16 | 4,325 | — | — |
| 2019-12-23 | $24.84 | $24.84 | 29,208 | — | — |
| 2019-12-20 | $26.28 | $26.28 | 4,383 | — | — |
| 2019-12-19 | $26.16 | $26.16 | 4,008 | — | — |
| 2019-12-18 | $25.44 | $25.44 | 825 | — | — |
| 2019-12-17 | $25.20 | $25.20 | 2,433 | — | — |
| 2019-12-16 | $25.32 | $25.32 | 18,892 | — | — |
| 2019-12-13 | $24.00 | $24.00 | 5,667 | — | — |
| 2019-12-12 | $23.28 | $23.28 | 14,983 | — | — |
| 2019-12-11 | $23.16 | $23.16 | 4,608 | — | — |
| 2019-12-10 | $23.04 | $23.04 | 3,542 | — | — |
| 2019-12-09 | $23.64 | $23.64 | 2,233 | — | — |
| 2019-12-06 | $23.52 | $23.52 | 3,242 | — | — |
| 2019-12-05 | $24.00 | $24.00 | 9,500 | — | — |
| 2019-12-04 | $24.96 | $24.96 | 1,558 | — | — |
| 2019-12-03 | $24.48 | $24.48 | 2,300 | — | — |
| 2019-12-02 | $25.08 | $25.08 | 5,550 | — | — |
| 2019-11-29 | $24.48 | $24.48 | 5,358 | — | — |
| 2019-11-27 | $24.36 | $24.36 | 7,275 | — | — |
| 2019-11-26 | $24.36 | $24.36 | 3,767 | — | — |
| 2019-11-25 | $24.36 | $24.36 | 3,300 | — | — |
| 2019-11-22 | $24.48 | $24.48 | 2,183 | — | — |
| 2019-11-21 | $25.68 | $25.68 | 1,267 | — | — |
| 2019-11-20 | $25.20 | $25.20 | 1,883 | — | — |
| 2019-11-19 | $24.96 | $24.96 | 7,517 | — | — |
| 2019-11-18 | $24.30 | $24.30 | 5,758 | — | — |
| 2019-11-15 | $25.44 | $25.44 | 4,033 | — | — |
| 2019-11-14 | $25.51 | $25.51 | 8,058 | — | — |
| 2019-11-13 | $26.95 | $26.95 | 2,292 | — | — |
| 2019-11-12 | $27.60 | $27.60 | 1,900 | — | — |
| 2019-11-11 | $27.12 | $27.12 | 3,083 | — | — |
| 2019-11-08 | $28.44 | $28.44 | 1,492 | — | — |
| 2019-11-07 | $28.24 | $28.24 | 5,142 | — | — |
| 2019-11-06 | $26.40 | $26.40 | 3,167 | — | — |
| 2019-11-05 | $28.20 | $28.20 | 4,025 | — | — |
| 2019-11-04 | $27.36 | $27.36 | 3,550 | — | — |
| 2019-11-01 | $26.16 | $26.16 | 6,333 | — | — |
| 2019-10-31 | $26.04 | $26.04 | 3,042 | — | — |
| 2019-10-30 | $27.78 | $27.78 | 20,167 | — | — |
| 2019-10-29 | $29.10 | $29.10 | 16,425 | — | — |
| 2019-10-28 | $29.16 | $29.16 | 2,900 | — | — |
| 2019-10-25 | $29.88 | $29.88 | 2,625 | — | — |
| 2019-10-24 | $29.51 | $29.51 | 2,925 | — | — |
| 2019-10-23 | $30.12 | $30.12 | 2,200 | — | — |
| 2019-10-22 | $29.04 | $29.04 | 3,592 | — | — |
| 2019-10-21 | $31.80 | $31.80 | 1,283 | — | — |
| 2019-10-18 | $32.40 | $32.40 | 5,083 | — | — |
| 2019-10-17 | $32.28 | $32.28 | 2,125 | — | — |
| 2019-10-16 | $33.25 | $33.25 | 2,767 | — | — |
| 2019-10-15 | $33.60 | $33.60 | 10,633 | — | — |
| 2019-10-14 | $31.80 | $31.80 | 3,092 | — | — |
| 2019-10-11 | $32.04 | $32.04 | 22,767 | — | — |
| 2019-10-10 | $26.40 | $26.40 | 3,292 | — | — |
| 2019-10-09 | $25.92 | $25.92 | 4,533 | — | — |
| 2019-10-08 | $26.09 | $26.09 | 2,467 | — | — |
| 2019-10-07 | $27.60 | $27.60 | 3,475 | — | — |
| 2019-10-04 | $27.96 | $27.96 | 883 | — | — |
| 2019-10-03 | $28.20 | $28.20 | 1,558 | — | — |
| 2019-10-02 | $28.56 | $28.56 | 3,800 | — | — |
| 2019-10-01 | $29.64 | $29.64 | 2,558 | — | — |
| 2019-09-30 | $30.18 | $30.18 | 2,158 | — | — |
| 2019-09-27 | $31.32 | $31.32 | 1,383 | — | — |
| 2019-09-26 | $31.68 | $31.68 | 1,767 | — | — |
| 2019-09-25 | $32.28 | $32.28 | 3,617 | — | — |
| 2019-09-24 | $32.16 | $32.16 | 5,367 | — | — |
| 2019-09-23 | $34.32 | $34.32 | 5,358 | — | — |
| 2019-09-20 | $35.36 | $35.36 | 7,875 | — | — |
| 2019-09-19 | $36.36 | $36.36 | 17,717 | — | — |
| 2019-09-18 | $34.56 | $34.56 | 4,975 | — | — |
| 2019-09-17 | $33.60 | $33.60 | 5,775 | — | — |
| 2019-09-16 | $32.40 | $32.40 | 5,675 | — | — |
| 2019-09-13 | $33.12 | $33.12 | 17,442 | — | — |
| 2019-09-12 | $34.68 | $34.68 | 10,992 | — | — |
| 2019-09-11 | $32.04 | $32.04 | 4,667 | — | — |
| 2019-09-10 | $33.95 | $33.95 | 14,425 | — | — |
| 2019-09-09 | $29.64 | $29.64 | 2,558 | — | — |
| 2019-09-06 | $29.28 | $29.28 | 4,950 | — | — |
| 2019-09-05 | $28.92 | $28.92 | 4,292 | — | — |
| 2019-09-04 | $28.10 | $28.10 | 3,267 | — | — |
| 2019-09-03 | $27.96 | $27.96 | 4,050 | — | — |
| 2019-08-30 | $28.80 | $28.80 | 3,825 | — | — |
| 2019-08-29 | $30.60 | $30.60 | 18,900 | — | — |
| 2019-08-28 | $27.84 | $27.84 | 13,700 | — | — |
| 2019-08-27 | $31.44 | $31.44 | 20,558 | — | — |
| 2019-08-26 | $36.12 | $36.12 | 45,967 | — | — |
| 2019-08-23 | $43.63 | $43.63 | 35,575 | — | — |
| 2019-08-22 | $35.52 | $35.52 | 3,392 | — | — |
| 2019-08-21 | $36.72 | $36.72 | 11,108 | — | — |
| 2019-08-20 | $37.68 | $37.68 | 31,617 | — | — |
| 2019-08-19 | $29.28 | $29.28 | 2,217 | — | — |
| 2019-08-16 | $28.80 | $28.80 | 1,425 | — | — |
| 2019-08-15 | $28.80 | $28.80 | 1,692 | — | — |
| 2019-08-14 | $28.56 | $28.56 | 717 | — | — |
| 2019-08-13 | $28.98 | $28.98 | 1,667 | — | — |
| 2019-08-12 | $28.80 | $28.80 | 1,275 | — | — |
| 2019-08-09 | $29.40 | $29.40 | 1,283 | — | — |
| 2019-08-08 | $29.28 | $29.28 | 3,717 | — | — |
| 2019-08-07 | $27.60 | $27.60 | 1,858 | — | — |
| 2019-08-06 | $26.17 | $26.17 | 2,467 | — | — |
| 2019-08-05 | $27.36 | $27.36 | 1,625 | — | — |
| 2019-08-02 | $28.68 | $28.68 | 1,517 | — | — |
| 2019-08-01 | $27.30 | $27.30 | 4,433 | — | — |
| 2019-07-31 | $29.28 | $29.28 | 1,417 | — | — |
| 2019-07-30 | $30.12 | $30.12 | 1,675 | — | — |
| 2019-07-29 | $30.00 | $30.00 | 4,283 | — | — |
| 2019-07-26 | $31.44 | $31.44 | 500 | — | — |
| 2019-07-25 | $30.60 | $30.60 | 1,375 | — | — |
| 2019-07-24 | $30.84 | $30.84 | 2,358 | — | — |
| 2019-07-23 | $30.36 | $30.36 | 1,867 | — | — |
| 2019-07-22 | $30.58 | $30.58 | 3,608 | — | — |
| 2019-07-19 | $31.08 | $31.08 | 5,417 | — | — |
| 2019-07-18 | $31.20 | $31.20 | 7,308 | — | — |
| 2019-07-17 | $33.36 | $33.36 | 8,050 | — | — |
| 2019-07-16 | $33.84 | $33.84 | 4,892 | — | — |
| 2019-07-15 | $33.36 | $33.36 | 4,725 | — | — |
| 2019-07-12 | $32.76 | $32.76 | 11,217 | — | — |
| 2019-07-11 | $35.04 | $35.04 | 7,367 | — | — |
| 2019-07-10 | $37.44 | $37.44 | 15,217 | — | — |
| 2019-07-09 | $37.08 | $37.08 | 31,667 | — | — |
| 2019-07-08 | $39.48 | $39.48 | 21,917 | — | — |
| 2019-07-05 | $34.20 | $34.20 | 31,017 | — | — |
| 2019-07-03 | $33.72 | $33.72 | 2,400 | — | — |
| 2019-07-02 | $33.96 | $33.96 | 3,100 | — | — |
| 2019-07-01 | $34.68 | $34.68 | 4,850 | — | — |
| 2019-06-28 | $34.20 | $34.20 | 2,292 | — | — |
| 2019-06-27 | $33.96 | $33.96 | 4,392 | — | — |
| 2019-06-26 | $34.80 | $34.80 | 3,917 | — | — |
| 2019-06-25 | $34.80 | $34.80 | 9,675 | — | — |
| 2019-06-24 | $34.80 | $34.80 | 15,200 | — | — |
| 2019-06-21 | $30.12 | $30.12 | 21,225 | — | — |
| 2019-06-20 | $33.84 | $33.84 | 15,617 | — | — |
| 2019-06-19 | $36.36 | $36.36 | 11,700 | — | — |
| 2019-06-18 | $40.08 | $40.08 | 16,175 | — | — |
| 2019-06-17 | $42.12 | $42.12 | 8,550 | — | — |
| 2019-06-14 | $42.60 | $42.60 | 4,517 | — | — |
| 2019-06-13 | $45.60 | $45.60 | 4,408 | — | — |
| 2019-06-12 | $45.72 | $45.72 | 7,975 | — | — |
| 2019-06-11 | $53.16 | $53.16 | 2,375 | — | — |
| 2019-06-10 | $52.80 | $52.80 | 2,800 | — | — |
| 2019-06-07 | $52.20 | $52.20 | 3,850 | — | — |
| 2019-06-06 | $47.04 | $47.04 | 6,633 | — | — |
| 2019-06-05 | $56.16 | $56.16 | 1,800 | — | — |
| 2019-06-04 | $60.00 | $60.00 | 2,717 | — | — |
| 2019-06-03 | $56.64 | $56.64 | 1,083 | — | — |
| 2019-05-31 | $59.40 | $59.40 | 1,900 | — | — |
| 2019-05-30 | $56.40 | $56.40 | 5,158 | — | — |
| 2019-05-29 | $59.46 | $59.46 | 2,133 | — | — |
| 2019-05-28 | $60.72 | $60.72 | 1,067 | — | — |
| 2019-05-24 | $58.80 | $58.80 | 1,283 | — | — |
| 2019-05-23 | $61.08 | $61.08 | 1,650 | — | — |
| 2019-05-22 | $62.40 | $62.40 | 842 | — | — |
| 2019-05-21 | $63.48 | $63.48 | 850 | — | — |
| 2019-05-20 | $61.44 | $61.44 | 1,233 | — | — |
| 2019-05-17 | $64.80 | $64.80 | 2,625 | — | — |
| 2019-05-16 | $66.24 | $66.24 | 16,692 | — | — |
| 2019-05-15 | $69.60 | $69.60 | 8,867 | — | — |
| 2019-05-14 | $71.76 | $71.76 | 11,417 | — | — |
| 2019-05-13 | $67.20 | $67.20 | 10,283 | — | — |
| 2019-05-10 | $75.36 | $75.36 | 6,667 | — | — |
| 2019-05-09 | $80.76 | $80.76 | 7,542 | — | — |
| 2019-05-08 | $84.72 | $84.72 | 8,417 | — | — |
| 2019-05-07 | $91.80 | $91.80 | 508 | — | — |
| 2019-05-06 | $91.80 | $91.80 | 1,633 | — | — |
| 2019-05-03 | $98.16 | $98.16 | 675 | — | — |
| 2019-05-02 | $99.12 | $99.12 | 600 | — | — |
| 2019-05-01 | $96.48 | $96.48 | 717 | — | — |
| 2019-04-30 | $99.60 | $99.60 | 1,292 | — | — |
| 2019-04-29 | $102.00 | $102.00 | 958 | — | — |
| 2019-04-26 | $99.66 | $99.66 | 2,658 | — | — |
| 2019-04-25 | $95.40 | $95.40 | 1,858 | — | — |
| 2019-04-24 | $93.96 | $93.96 | 3,675 | — | — |
| 2019-04-23 | $97.92 | $97.92 | 1,308 | — | — |
| 2019-04-22 | $101.16 | $101.16 | 2,433 | — | — |
| 2019-04-18 | $104.16 | $104.16 | 2,967 | — | — |
| 2019-04-17 | $106.68 | $106.68 | 2,733 | — | — |
| 2019-04-16 | $104.40 | $104.40 | 9,983 | — | — |
| 2019-04-15 | $114.60 | $114.60 | 15,375 | — | — |
| 2019-04-12 | $121.68 | $121.68 | 16,233 | — | — |
| 2019-04-11 | $140.76 | $140.76 | 2,483 | — | — |
| 2019-04-10 | $151.20 | $151.20 | 1,742 | — | — |
| 2019-04-09 | $153.24 | $153.24 | 14,892 | — | — |
| 2019-04-08 | $155.88 | $155.88 | 13,642 | — | — |
| 2019-04-05 | $163.20 | $163.20 | 250 | — | — |
| 2019-04-04 | $162.72 | $162.72 | 225 | — | — |
| 2019-04-03 | $168.96 | $168.96 | 617 | — | — |
| 2019-04-02 | $166.68 | $166.68 | 192 | — | — |
| 2019-04-01 | $163.92 | $163.92 | 408 | — | — |
| 2019-03-29 | $160.92 | $160.92 | 2,033 | — | — |
| 2019-03-28 | $154.20 | $154.20 | 1,108 | — | — |
| 2019-03-27 | $164.40 | $164.40 | 1,600 | — | — |
| 2019-03-26 | $172.56 | $172.56 | 2,900 | — | — |
| 2019-03-25 | $174.36 | $174.36 | 16,308 | — | — |
| 2019-03-22 | $178.62 | $178.62 | 692 | — | — |
| 2019-03-21 | $180.00 | $180.00 | 3,392 | — | — |
| 2019-03-20 | $183.12 | $183.12 | 3,583 | — | — |
| 2019-03-19 | $186.00 | $186.00 | 12,500 | — | — |
| 2019-03-18 | $184.20 | $184.20 | 800 | — | — |
| 2019-03-15 | $186.72 | $186.72 | 1,650 | — | — |
| 2019-03-14 | $186.24 | $186.24 | 1,800 | — | — |
| 2019-03-13 | $187.68 | $187.68 | 4,075 | — | — |
| 2019-03-12 | $186.48 | $186.48 | 2,558 | — | — |
| 2019-03-11 | $185.52 | $185.52 | 1,025 | — | — |
| 2019-03-08 | $185.64 | $185.64 | 4,150 | — | — |
| 2019-03-07 | $187.08 | $187.08 | 2,325 | — | — |
| 2019-03-06 | $189.96 | $189.96 | 2,450 | — | — |
| 2019-03-05 | $188.16 | $188.16 | 7,925 | — | — |
| 2019-03-04 | $183.60 | $183.60 | 3,750 | — | — |
| 2019-03-01 | $180.48 | $180.48 | 1,592 | — | — |
| 2019-02-28 | $183.60 | $183.60 | 650 | — | — |
| 2019-02-27 | $185.40 | $185.40 | 2,850 | — | — |
| 2019-02-26 | $188.28 | $188.28 | 7,475 | — | — |
| 2019-02-25 | $189.96 | $189.96 | 10,075 | — | — |
| 2019-02-22 | $189.60 | $189.60 | 6,808 | — | — |
| 2019-02-21 | $185.04 | $185.04 | 4,250 | — | — |
| 2019-02-20 | $193.44 | $193.44 | 3,642 | — | — |
| 2019-02-19 | $198.12 | $198.12 | 4,883 | — | — |
| 2019-02-15 | $195.24 | $195.24 | 8,450 | — | — |
| 2019-02-14 | $201.60 | $201.60 | 2,908 | — | — |
| 2019-02-13 | $194.40 | $194.40 | 2,433 | — | — |
| 2019-02-12 | $194.76 | $194.76 | 15,425 | — | — |
| 2019-02-11 | $201.72 | $201.72 | 21,117 | — | — |
| 2019-02-08 | $213.60 | $213.60 | 1,425 | — | — |
| 2019-02-07 | $211.92 | $211.92 | 2,300 | — | — |
| 2019-02-06 | $215.28 | $215.28 | 5,150 | — | — |
| 2019-02-05 | $228.00 | $228.00 | 22,325 | — | — |
| 2019-02-04 | $198.00 | $198.00 | 1,225 | — | — |
| 2019-02-01 | $194.40 | $194.40 | 442 | — | — |
| 2019-01-31 | $197.76 | $197.76 | 5,800 | — | — |
| 2019-01-30 | $192.60 | $192.60 | 3,942 | — | — |
| 2019-01-29 | $185.16 | $185.16 | 56,975 | — | — |
| 2019-01-28 | $186.60 | $186.60 | 64,567 | — | — |
| 2019-01-25 | $194.28 | $194.28 | 3,408 | — | — |
| 2019-01-24 | $201.72 | $201.72 | 4,133 | — | — |
| 2019-01-23 | $204.00 | $204.00 | 4,867 | — | — |
| 2019-01-22 | $198.00 | $198.00 | 14,033 | — | — |
| 2019-01-18 | $191.40 | $191.40 | 37,333 | — | — |
| 2019-01-17 | $174.12 | $174.12 | 2,783 | — | — |
| 2019-01-16 | $175.56 | $175.56 | 2,783 | — | — |
| 2019-01-15 | $180.84 | $180.84 | 4,325 | — | — |
| 2019-01-14 | $180.00 | $180.00 | 12,308 | — | — |
| 2019-01-11 | $191.40 | $191.40 | 7,533 | — | — |
| 2019-01-10 | $203.40 | $203.40 | 3,783 | — | — |
| 2019-01-09 | $194.40 | $194.40 | 15,433 | — | — |
| 2019-01-08 | $217.20 | $217.20 | 9,033 | — | — |
| 2019-01-07 | $223.92 | $223.92 | 36,475 | — | — |
| 2019-01-04 | $254.16 | $254.16 | 41,317 | — | — |
| 2019-01-03 | $272.40 | $272.40 | 21,483 | — | — |
| 2019-01-02 | $240.00 | $240.00 | 3,875 | — | — |