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
- 2019-04-11 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 | $23.39 | $23.39 | 585,000 | — | — |
| 2019-12-30 | $23.47 | $23.47 | 649,200 | — | — |
| 2019-12-27 | $23.31 | $23.31 | 703,100 | — | — |
| 2019-12-26 | $23.99 | $23.99 | 426,000 | — | — |
| 2019-12-24 | $23.77 | $23.77 | 315,600 | — | — |
| 2019-12-23 | $23.67 | $23.67 | 1,003,800 | — | — |
| 2019-12-20 | $24.65 | $24.65 | 3,613,800 | — | — |
| 2019-12-19 | $24.60 | $24.60 | 898,300 | — | — |
| 2019-12-18 | $24.82 | $24.82 | 1,270,700 | — | — |
| 2019-12-17 | $24.24 | $24.24 | 2,178,900 | — | — |
| 2019-12-16 | $23.07 | $23.07 | 1,098,400 | — | — |
| 2019-12-13 | $23.09 | $23.09 | 1,071,000 | — | — |
| 2019-12-12 | $22.22 | $22.22 | 1,177,200 | — | — |
| 2019-12-11 | $22.37 | $22.37 | 1,258,400 | — | — |
| 2019-12-10 | $22.54 | $22.54 | 2,351,800 | — | — |
| 2019-12-09 | $23.42 | $23.42 | 1,661,900 | — | — |
| 2019-12-06 | $21.81 | $21.81 | 5,167,400 | — | — |
| 2019-12-05 | $24.99 | $24.99 | 1,406,500 | — | — |
| 2019-12-04 | $25.65 | $25.65 | 821,800 | — | — |
| 2019-12-03 | $25.56 | $25.56 | 1,286,600 | — | — |
| 2019-12-02 | $24.39 | $24.39 | 1,014,100 | — | — |
| 2019-11-29 | $26.05 | $26.05 | 237,400 | — | — |
| 2019-11-27 | $26.07 | $26.07 | 1,149,100 | — | — |
| 2019-11-26 | $26.68 | $26.68 | 828,500 | — | — |
| 2019-11-25 | $26.28 | $26.28 | 729,500 | — | — |
| 2019-11-22 | $26.88 | $26.88 | 755,700 | — | — |
| 2019-11-21 | $26.36 | $26.36 | 1,377,800 | — | — |
| 2019-11-20 | $26.02 | $26.02 | 1,638,300 | — | — |
| 2019-11-19 | $25.25 | $25.25 | 1,183,800 | — | — |
| 2019-11-18 | $24.22 | $24.22 | 1,111,700 | — | — |
| 2019-11-15 | $23.52 | $23.52 | 609,800 | — | — |
| 2019-11-14 | $22.33 | $22.33 | 418,500 | — | — |
| 2019-11-13 | $22.05 | $22.05 | 469,300 | — | — |
| 2019-11-12 | $22.82 | $22.82 | 516,600 | — | — |
| 2019-11-11 | $22.31 | $22.31 | 428,000 | — | — |
| 2019-11-08 | $22.34 | $22.34 | 618,900 | — | — |
| 2019-11-07 | $22.37 | $22.37 | 742,300 | — | — |
| 2019-11-06 | $23.70 | $23.70 | 604,300 | — | — |
| 2019-11-05 | $23.22 | $23.22 | 567,700 | — | — |
| 2019-11-04 | $23.50 | $23.50 | 490,600 | — | — |
| 2019-11-01 | $22.96 | $22.96 | 476,500 | — | — |
| 2019-10-31 | $22.99 | $22.99 | 490,300 | — | — |
| 2019-10-30 | $22.88 | $22.88 | 982,000 | — | — |
| 2019-10-29 | $22.52 | $22.52 | 808,800 | — | — |
| 2019-10-28 | $23.43 | $23.43 | 843,200 | — | — |
| 2019-10-25 | $24.69 | $24.69 | 663,100 | — | — |
| 2019-10-24 | $24.62 | $24.62 | 1,009,600 | — | — |
| 2019-10-23 | $23.62 | $23.62 | 1,215,200 | — | — |
| 2019-10-22 | $24.28 | $24.28 | 1,136,200 | — | — |
| 2019-10-21 | $24.92 | $24.92 | 1,047,600 | — | — |
| 2019-10-18 | $25.45 | $25.45 | 1,080,000 | — | — |
| 2019-10-17 | $26.51 | $26.51 | 844,900 | — | — |
| 2019-10-16 | $27.07 | $27.07 | 1,116,600 | — | — |
| 2019-10-15 | $27.43 | $27.43 | 1,415,700 | — | — |
| 2019-10-14 | $26.45 | $26.45 | 743,000 | — | — |
| 2019-10-11 | $26.09 | $26.09 | 814,200 | — | — |
| 2019-10-10 | $26.00 | $26.00 | 2,110,600 | — | — |
| 2019-10-09 | $26.53 | $26.53 | 1,962,000 | — | — |
| 2019-10-08 | $26.39 | $26.39 | 5,957,500 | — | — |
| 2019-10-07 | $26.74 | $26.74 | 801,000 | — | — |
| 2019-10-04 | $27.70 | $27.70 | 280,500 | — | — |
| 2019-10-03 | $27.92 | $27.92 | 1,337,400 | — | — |
| 2019-10-02 | $27.25 | $27.25 | 439,000 | — | — |
| 2019-10-01 | $28.25 | $28.25 | 326,100 | — | — |
| 2019-09-30 | $28.25 | $28.25 | 454,000 | — | — |
| 2019-09-27 | $28.24 | $28.24 | 487,300 | — | — |
| 2019-09-26 | $29.29 | $29.29 | 905,200 | — | — |
| 2019-09-25 | $28.15 | $28.15 | 755,000 | — | — |
| 2019-09-24 | $29.00 | $29.00 | 1,144,400 | — | — |
| 2019-09-23 | $31.78 | $31.78 | 789,800 | — | — |
| 2019-09-20 | $29.75 | $29.75 | 665,400 | — | — |
| 2019-09-19 | $29.28 | $29.28 | 353,800 | — | — |
| 2019-09-18 | $30.44 | $30.44 | 349,300 | — | — |
| 2019-09-17 | $30.63 | $30.63 | 273,400 | — | — |
| 2019-09-16 | $30.69 | $30.69 | 371,800 | — | — |
| 2019-09-13 | $29.95 | $29.95 | 567,500 | — | — |
| 2019-09-12 | $31.35 | $31.35 | 745,900 | — | — |
| 2019-09-11 | $31.47 | $31.47 | 1,589,600 | — | — |
| 2019-09-10 | $27.45 | $27.45 | 1,704,600 | — | — |
| 2019-09-09 | $28.25 | $28.25 | 2,372,800 | — | — |
| 2019-09-06 | $32.47 | $32.47 | 3,206,000 | — | — |
| 2019-09-05 | $36.60 | $36.60 | 1,372,300 | — | — |
| 2019-09-04 | $38.04 | $38.04 | 692,800 | — | — |
| 2019-09-03 | $37.57 | $37.57 | 1,712,300 | — | — |
| 2019-08-30 | $39.27 | $39.27 | 1,386,600 | — | — |
| 2019-08-29 | $38.41 | $38.41 | 766,500 | — | — |
| 2019-08-28 | $35.95 | $35.95 | 291,700 | — | — |
| 2019-08-27 | $35.52 | $35.52 | 310,500 | — | — |
| 2019-08-26 | $35.60 | $35.60 | 368,600 | — | — |
| 2019-08-23 | $34.86 | $34.86 | 243,800 | — | — |
| 2019-08-22 | $35.82 | $35.82 | 435,200 | — | — |
| 2019-08-21 | $35.03 | $35.03 | 310,100 | — | — |
| 2019-08-20 | $34.50 | $34.50 | 604,600 | — | — |
| 2019-08-19 | $35.42 | $35.42 | 604,300 | — | — |
| 2019-08-16 | $34.68 | $34.68 | 747,800 | — | — |
| 2019-08-15 | $33.75 | $33.75 | 1,025,800 | — | — |
| 2019-08-14 | $35.75 | $35.75 | 567,000 | — | — |
| 2019-08-13 | $36.20 | $36.20 | 648,900 | — | — |
| 2019-08-12 | $36.56 | $36.56 | 367,900 | — | — |
| 2019-08-09 | $37.60 | $37.60 | 428,000 | — | — |
| 2019-08-08 | $40.07 | $40.07 | 795,700 | — | — |
| 2019-08-07 | $37.59 | $37.59 | 200,900 | — | — |
| 2019-08-06 | $36.90 | $36.90 | 669,100 | — | — |
| 2019-08-05 | $37.61 | $37.61 | 824,600 | — | — |
| 2019-08-02 | $39.43 | $39.43 | 613,900 | — | — |
| 2019-08-01 | $41.70 | $41.70 | 496,800 | — | — |
| 2019-07-31 | $44.20 | $44.20 | 474,300 | — | — |
| 2019-07-30 | $44.96 | $44.96 | 295,900 | — | — |
| 2019-07-29 | $44.05 | $44.05 | 490,300 | — | — |
| 2019-07-26 | $45.68 | $45.68 | 419,800 | — | — |
| 2019-07-25 | $43.50 | $43.50 | 440,400 | — | — |
| 2019-07-24 | $44.94 | $44.94 | 642,100 | — | — |
| 2019-07-23 | $44.15 | $44.15 | 1,252,500 | — | — |
| 2019-07-22 | $46.65 | $46.65 | 576,000 | — | — |
| 2019-07-19 | $46.29 | $46.29 | 735,400 | — | — |
| 2019-07-18 | $44.91 | $44.91 | 660,600 | — | — |
| 2019-07-17 | $47.69 | $47.69 | 605,400 | — | — |
| 2019-07-16 | $48.54 | $48.54 | 400,400 | — | — |
| 2019-07-15 | $49.65 | $49.65 | 598,300 | — | — |
| 2019-07-12 | $48.58 | $48.58 | 816,600 | — | — |
| 2019-07-11 | $49.40 | $49.40 | 621,800 | — | — |
| 2019-07-10 | $50.52 | $50.52 | 574,600 | — | — |
| 2019-07-09 | $49.70 | $49.70 | 476,300 | — | — |
| 2019-07-08 | $47.68 | $47.68 | 579,900 | — | — |
| 2019-07-05 | $47.69 | $47.69 | 350,300 | — | — |
| 2019-07-03 | $47.03 | $47.03 | 321,600 | — | — |
| 2019-07-02 | $46.26 | $46.26 | 660,700 | — | — |
| 2019-07-01 | $46.08 | $46.08 | 842,200 | — | — |
| 2019-06-28 | $47.05 | $47.05 | 1,217,800 | — | — |
| 2019-06-27 | $47.78 | $47.78 | 1,103,400 | — | — |
| 2019-06-26 | $46.48 | $46.48 | 913,200 | — | — |
| 2019-06-25 | $47.52 | $47.52 | 693,600 | — | — |
| 2019-06-24 | $49.28 | $49.28 | 988,800 | — | — |
| 2019-06-21 | $53.41 | $53.41 | 908,600 | — | — |
| 2019-06-20 | $53.79 | $53.79 | 456,600 | — | — |
| 2019-06-19 | $54.36 | $54.36 | 409,200 | — | — |
| 2019-06-18 | $54.45 | $54.45 | 405,200 | — | — |
| 2019-06-17 | $55.27 | $55.27 | 568,400 | — | — |
| 2019-06-14 | $57.37 | $57.37 | 414,300 | — | — |
| 2019-06-13 | $54.10 | $54.10 | 461,600 | — | — |
| 2019-06-12 | $55.31 | $55.31 | 661,500 | — | — |
| 2019-06-11 | $50.24 | $50.24 | 365,800 | — | — |
| 2019-06-10 | $49.85 | $49.85 | 714,100 | — | — |
| 2019-06-07 | $48.90 | $48.90 | 2,195,000 | — | — |
| 2019-06-06 | $47.56 | $47.56 | 1,017,700 | — | — |
| 2019-06-05 | $47.58 | $47.58 | 582,600 | — | — |
| 2019-06-04 | $44.66 | $44.66 | 861,000 | — | — |
| 2019-06-03 | $46.21 | $46.21 | 698,600 | — | — |
| 2019-05-31 | $51.40 | $51.40 | 234,400 | — | — |
| 2019-05-30 | $51.81 | $51.81 | 187,700 | — | — |
| 2019-05-29 | $51.90 | $51.90 | 282,100 | — | — |
| 2019-05-28 | $52.48 | $52.48 | 122,400 | — | — |
| 2019-05-24 | $53.21 | $53.21 | 131,800 | — | — |
| 2019-05-23 | $51.98 | $51.98 | 339,400 | — | — |
| 2019-05-22 | $53.99 | $53.99 | 137,500 | — | — |
| 2019-05-21 | $54.87 | $54.87 | 339,700 | — | — |
| 2019-05-20 | $55.06 | $55.06 | 428,100 | — | — |
| 2019-05-17 | $54.69 | $54.69 | 298,900 | — | — |
| 2019-05-16 | $55.64 | $55.64 | 641,700 | — | — |
| 2019-05-15 | $53.45 | $53.45 | 263,700 | — | — |
| 2019-05-14 | $52.59 | $52.59 | 437,900 | — | — |
| 2019-05-13 | $49.45 | $49.45 | 542,900 | — | — |
| 2019-05-10 | $51.82 | $51.82 | 378,800 | — | — |
| 2019-05-09 | $49.23 | $49.23 | 189,600 | — | — |
| 2019-05-08 | $49.08 | $49.08 | 270,600 | — | — |
| 2019-05-07 | $49.04 | $49.04 | 491,800 | — | — |
| 2019-05-06 | $49.04 | $49.04 | 546,400 | — | — |
| 2019-05-03 | $46.40 | $46.40 | 293,300 | — | — |
| 2019-05-02 | $45.74 | $45.74 | 517,000 | — | — |
| 2019-05-01 | $46.82 | $46.82 | 518,700 | — | — |
| 2019-04-30 | $46.90 | $46.90 | 755,000 | — | — |
| 2019-04-29 | $46.50 | $46.50 | 688,400 | — | — |
| 2019-04-26 | $43.20 | $43.20 | 476,900 | — | — |
| 2019-04-25 | $39.50 | $39.50 | 381,700 | — | — |
| 2019-04-24 | $40.20 | $40.20 | 331,600 | — | — |
| 2019-04-23 | $39.88 | $39.88 | 289,200 | — | — |
| 2019-04-22 | $39.39 | $39.39 | 330,400 | — | — |
| 2019-04-18 | $39.15 | $39.15 | 600,800 | — | — |
| 2019-04-17 | $40.00 | $40.00 | 1,143,200 | — | — |
| 2019-04-16 | $38.05 | $38.05 | 727,600 | — | — |
| 2019-04-15 | $39.17 | $39.17 | 961,200 | — | — |
| 2019-04-12 | $39.50 | $39.50 | 1,504,700 | — | — |
| 2019-04-11 | $38.25 | $38.25 | 9,287,900 | — | — |