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
- 1996-11-15 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 | $28.00 | $73.82 | 115,020 | — | — |
| 2019-12-30 | $27.60 | $72.77 | 72,255 | — | — |
| 2019-12-27 | $28.20 | $74.35 | 29,710 | — | — |
| 2019-12-26 | $29.60 | $78.04 | 17,820 | — | — |
| 2019-12-24 | $29.40 | $77.51 | 23,545 | — | — |
| 2019-12-23 | $29.40 | $77.51 | 52,310 | — | — |
| 2019-12-20 | $27.60 | $72.77 | 45,975 | — | — |
| 2019-12-19 | $28.20 | $74.35 | 46,710 | — | — |
| 2019-12-18 | $28.40 | $74.87 | 44,905 | — | — |
| 2019-12-17 | $27.20 | $71.71 | 74,445 | — | — |
| 2019-12-16 | $26.20 | $69.07 | 26,170 | — | — |
| 2019-12-13 | $26.00 | $68.55 | 25,695 | — | — |
| 2019-12-12 | $25.20 | $66.44 | 38,200 | — | — |
| 2019-12-11 | $25.00 | $65.91 | 40,680 | — | — |
| 2019-12-10 | $24.60 | $64.86 | 47,860 | — | — |
| 2019-12-09 | $25.60 | $67.49 | 47,215 | — | — |
| 2019-12-06 | $25.20 | $66.44 | 83,950 | — | — |
| 2019-12-05 | $22.40 | $59.06 | 24,425 | — | — |
| 2019-12-04 | $22.20 | $58.53 | 38,830 | — | — |
| 2019-12-03 | $21.00 | $55.36 | 12,110 | — | — |
| 2019-12-02 | $21.40 | $56.42 | 22,545 | — | — |
| 2019-11-29 | $21.20 | $55.89 | 18,355 | — | — |
| 2019-11-27 | $20.80 | $54.84 | 24,300 | — | — |
| 2019-11-26 | $20.80 | $54.84 | 19,485 | — | — |
| 2019-11-25 | $20.80 | $54.84 | 40,215 | — | — |
| 2019-11-22 | $21.00 | $55.36 | 15,995 | — | — |
| 2019-11-21 | $20.80 | $54.84 | 32,640 | — | — |
| 2019-11-20 | $20.00 | $52.73 | 42,005 | — | — |
| 2019-11-19 | $20.00 | $52.73 | 19,915 | — | — |
| 2019-11-18 | $20.20 | $53.26 | 18,975 | — | — |
| 2019-11-15 | $20.80 | $54.84 | 29,715 | — | — |
| 2019-11-14 | $20.40 | $53.78 | 44,000 | — | — |
| 2019-11-13 | $20.80 | $54.84 | 33,635 | — | — |
| 2019-11-12 | $21.60 | $56.95 | 32,750 | — | — |
| 2019-11-11 | $22.00 | $58.00 | 43,255 | — | — |
| 2019-11-08 | $21.60 | $56.95 | 65,270 | — | — |
| 2019-11-07 | $22.20 | $58.53 | 37,275 | — | — |
| 2019-11-06 | $21.80 | $57.47 | 57,845 | — | — |
| 2019-11-05 | $22.80 | $60.11 | 53,250 | — | — |
| 2019-11-04 | $23.20 | $61.16 | 69,600 | — | — |
| 2019-11-01 | $22.20 | $58.53 | 41,685 | — | — |
| 2019-10-31 | $21.00 | $55.36 | 27,965 | — | — |
| 2019-10-30 | $21.40 | $56.42 | 29,500 | — | — |
| 2019-10-29 | $22.40 | $59.06 | 60,410 | — | — |
| 2019-10-28 | $23.00 | $60.64 | 37,445 | — | — |
| 2019-10-25 | $23.00 | $60.64 | 57,480 | — | — |
| 2019-10-24 | $21.00 | $55.36 | 69,155 | — | — |
| 2019-10-23 | $21.20 | $55.89 | 59,240 | — | — |
| 2019-10-22 | $21.60 | $56.95 | 35,265 | — | — |
| 2019-10-21 | $22.00 | $58.00 | 29,385 | — | — |
| 2019-10-18 | $21.20 | $55.89 | 30,810 | — | — |
| 2019-10-17 | $21.00 | $55.36 | 33,220 | — | — |
| 2019-10-16 | $21.60 | $56.95 | 35,580 | — | — |
| 2019-10-15 | $21.40 | $56.42 | 41,620 | — | — |
| 2019-10-14 | $21.60 | $56.95 | 26,795 | — | — |
| 2019-10-11 | $21.00 | $55.36 | 56,325 | — | — |
| 2019-10-10 | $20.60 | $54.31 | 20,075 | — | — |
| 2019-10-09 | $20.20 | $53.26 | 53,485 | — | — |
| 2019-10-08 | $20.60 | $54.31 | 53,745 | — | — |
| 2019-10-07 | $21.60 | $56.95 | 41,800 | — | — |
| 2019-10-04 | $21.60 | $56.95 | 41,020 | — | — |
| 2019-10-03 | $22.40 | $59.06 | 61,630 | — | — |
| 2019-10-02 | $21.20 | $55.89 | 49,410 | — | — |
| 2019-10-01 | $22.80 | $60.11 | 43,355 | — | — |
| 2019-09-30 | $22.80 | $60.11 | 44,615 | — | — |
| 2019-09-27 | $23.60 | $62.22 | 34,990 | — | — |
| 2019-09-26 | $24.40 | $64.33 | 54,235 | — | — |
| 2019-09-25 | $25.40 | $66.97 | 28,160 | — | — |
| 2019-09-24 | $26.20 | $69.07 | 62,425 | — | — |
| 2019-09-23 | $28.60 | $75.40 | 35,870 | — | — |
| 2019-09-20 | $28.00 | $73.82 | 43,730 | — | — |
| 2019-09-19 | $27.60 | $72.77 | 33,300 | — | — |
| 2019-09-18 | $27.40 | $72.24 | 45,245 | — | — |
| 2019-09-17 | $29.00 | $76.46 | 71,385 | — | — |
| 2019-09-16 | $30.40 | $80.15 | 100,675 | — | — |
| 2019-09-13 | $28.20 | $74.35 | 47,470 | — | — |
| 2019-09-12 | $27.20 | $71.71 | 91,935 | — | — |
| 2019-09-11 | $28.00 | $73.82 | 63,205 | — | — |
| 2019-09-10 | $28.60 | $75.40 | 104,065 | — | — |
| 2019-09-09 | $29.00 | $76.46 | 49,095 | — | — |
| 2019-09-06 | $27.40 | $72.24 | 47,595 | — | — |
| 2019-09-05 | $27.00 | $71.18 | 59,060 | — | — |
| 2019-09-04 | $25.80 | $68.02 | 100,310 | — | — |
| 2019-09-03 | $24.20 | $63.80 | 49,840 | — | — |
| 2019-08-30 | $24.00 | $63.27 | 57,840 | — | — |
| 2019-08-29 | $24.80 | $65.38 | 51,130 | — | — |
| 2019-08-28 | $23.00 | $60.64 | 74,055 | — | — |
| 2019-08-27 | $21.80 | $57.47 | 41,975 | — | — |
| 2019-08-26 | $21.20 | $55.89 | 76,050 | — | — |
| 2019-08-23 | $21.40 | $56.42 | 52,690 | — | — |
| 2019-08-22 | $22.40 | $59.06 | 70,215 | — | — |
| 2019-08-21 | $23.00 | $60.64 | 67,595 | — | — |
| 2019-08-20 | $24.00 | $63.27 | 81,545 | — | — |
| 2019-08-19 | $25.20 | $66.44 | 100,480 | — | — |
| 2019-08-16 | $21.80 | $57.47 | 71,465 | — | — |
| 2019-08-15 | $22.00 | $58.00 | 36,490 | — | — |
| 2019-08-14 | $22.20 | $58.53 | 59,785 | — | — |
| 2019-08-13 | $23.80 | $62.75 | 81,155 | — | — |
| 2019-08-12 | $25.20 | $66.44 | 70,210 | — | — |
| 2019-08-09 | $27.40 | $72.24 | 38,595 | — | — |
| 2019-08-08 | $29.00 | $76.46 | 38,170 | — | — |
| 2019-08-07 | $28.40 | $74.87 | 54,680 | — | — |
| 2019-08-06 | $29.00 | $76.46 | 47,250 | — | — |
| 2019-08-05 | $29.40 | $77.51 | 31,995 | — | — |
| 2019-08-02 | $31.20 | $82.26 | 47,840 | — | — |
| 2019-08-01 | $32.60 | $85.95 | 47,240 | — | — |
| 2019-07-31 | $34.20 | $90.17 | 45,490 | — | — |
| 2019-07-30 | $35.00 | $92.27 | 59,200 | — | — |
| 2019-07-29 | $32.40 | $85.42 | 42,880 | — | — |
| 2019-07-26 | $32.20 | $84.89 | 45,000 | — | — |
| 2019-07-25 | $33.20 | $87.53 | 54,505 | — | — |
| 2019-07-24 | $34.80 | $91.75 | 31,330 | — | — |
| 2019-07-23 | $34.20 | $90.17 | 16,535 | — | — |
| 2019-07-22 | $34.60 | $91.22 | 25,355 | — | — |
| 2019-07-19 | $34.00 | $89.64 | 21,690 | — | — |
| 2019-07-18 | $33.60 | $88.58 | 30,815 | — | — |
| 2019-07-17 | $33.00 | $87.00 | 50,445 | — | — |
| 2019-07-16 | $34.60 | $91.22 | 25,080 | — | — |
| 2019-07-15 | $34.60 | $91.22 | 33,655 | — | — |
| 2019-07-12 | $36.60 | $96.49 | 23,290 | — | — |
| 2019-07-11 | $37.20 | $98.07 | 22,225 | — | — |
| 2019-07-10 | $37.60 | $99.13 | 42,700 | — | — |
| 2019-07-09 | $35.00 | $92.27 | 27,950 | — | — |
| 2019-07-08 | $35.60 | $93.86 | 33,110 | — | — |
| 2019-07-05 | $37.40 | $98.60 | 19,085 | — | — |
| 2019-07-03 | $37.20 | $98.07 | 23,720 | — | — |
| 2019-07-02 | $37.40 | $98.60 | 66,275 | — | — |
| 2019-07-01 | $39.00 | $102.82 | 73,845 | — | — |
| 2019-06-28 | $37.80 | $99.66 | 19,765 | — | — |
| 2019-06-27 | $37.00 | $97.55 | 26,260 | — | — |
| 2019-06-26 | $38.20 | $100.71 | 43,105 | — | — |
| 2019-06-25 | $36.60 | $96.49 | 31,435 | — | — |
| 2019-06-24 | $36.20 | $95.44 | 36,140 | — | — |
| 2019-06-21 | $38.00 | $100.18 | 69,035 | — | — |
| 2019-06-20 | $37.60 | $99.13 | 78,370 | — | — |
| 2019-06-19 | $34.40 | $90.69 | 65,125 | — | — |
| 2019-06-18 | $34.00 | $89.64 | 81,060 | — | — |
| 2019-06-17 | $33.60 | $88.58 | 61,105 | — | — |
| 2019-06-14 | $33.00 | $87.00 | 69,150 | — | — |
| 2019-06-13 | $34.40 | $90.69 | 112,015 | — | — |
| 2019-06-12 | $33.00 | $87.00 | 62,900 | — | — |
| 2019-06-11 | $36.20 | $95.44 | 37,680 | — | — |
| 2019-06-10 | $35.80 | $94.38 | 50,765 | — | — |
| 2019-06-07 | $36.60 | $96.49 | 46,285 | — | — |
| 2019-06-06 | $36.20 | $95.44 | 40,125 | — | — |
| 2019-06-05 | $36.00 | $94.91 | 49,270 | — | — |
| 2019-06-04 | $38.20 | $100.71 | 81,685 | — | — |
| 2019-06-03 | $37.20 | $98.07 | 38,070 | — | — |
| 2019-05-31 | $36.20 | $95.44 | 32,990 | — | — |
| 2019-05-30 | $36.40 | $95.97 | 61,155 | — | — |
| 2019-05-29 | $36.40 | $95.97 | 80,475 | — | — |
| 2019-05-28 | $37.00 | $97.55 | 55,460 | — | — |
| 2019-05-24 | $38.00 | $100.18 | 47,515 | — | — |
| 2019-05-23 | $37.80 | $99.66 | 80,945 | — | — |
| 2019-05-22 | $41.20 | $108.62 | 43,225 | — | — |
| 2019-05-21 | $43.00 | $113.37 | 33,455 | — | — |
| 2019-05-20 | $42.60 | $112.31 | 27,225 | — | — |
| 2019-05-17 | $42.20 | $111.26 | 42,050 | — | — |
| 2019-05-16 | $43.60 | $114.95 | 28,795 | — | — |
| 2019-05-15 | $43.20 | $113.89 | 40,935 | — | — |
| 2019-05-14 | $43.40 | $114.42 | 48,895 | — | — |
| 2019-05-13 | $42.20 | $111.26 | 40,025 | — | — |
| 2019-05-10 | $44.60 | $117.58 | 31,600 | — | — |
| 2019-05-09 | $45.40 | $119.69 | 44,825 | — | — |
| 2019-05-08 | $44.00 | $116.00 | 31,230 | — | — |
| 2019-05-07 | $44.00 | $116.00 | 82,870 | — | — |
| 2019-05-06 | $45.60 | $120.22 | 32,255 | — | — |
| 2019-05-03 | $46.00 | $121.28 | 46,120 | — | — |
| 2019-05-02 | $44.60 | $117.58 | 96,310 | — | — |
| 2019-05-01 | $46.60 | $122.86 | 34,010 | — | — |
| 2019-04-30 | $48.80 | $128.66 | 83,165 | — | — |
| 2019-04-29 | $50.80 | $133.93 | 36,485 | — | — |
| 2019-04-26 | $52.00 | $137.09 | 68,355 | — | — |
| 2019-04-25 | $53.60 | $141.31 | 113,570 | — | — |
| 2019-04-24 | $56.20 | $148.17 | 49,535 | — | — |
| 2019-04-23 | $58.60 | $154.49 | 34,510 | — | — |
| 2019-04-22 | $57.80 | $152.39 | 66,085 | — | — |
| 2019-04-18 | $57.20 | $150.80 | 64,790 | — | — |
| 2019-04-17 | $55.80 | $147.11 | 29,975 | — | — |
| 2019-04-16 | $55.60 | $146.58 | 54,095 | — | — |
| 2019-04-15 | $54.00 | $142.37 | 30,665 | — | — |
| 2019-04-12 | $55.20 | $145.53 | 32,950 | — | — |
| 2019-04-11 | $54.20 | $142.89 | 37,210 | — | — |
| 2019-04-10 | $55.20 | $145.53 | 39,705 | — | — |
| 2019-04-09 | $54.00 | $142.37 | 62,060 | — | — |
| 2019-04-08 | $54.40 | $143.42 | 78,370 | — | — |
| 2019-04-05 | $52.20 | $137.62 | 51,530 | — | — |
| 2019-04-04 | $50.20 | $132.35 | 40,365 | — | — |
| 2019-04-03 | $50.40 | $132.88 | 38,375 | — | — |
| 2019-04-02 | $50.00 | $131.82 | 36,380 | — | — |
| 2019-04-01 | $50.40 | $132.88 | 51,280 | — | — |
| 2019-03-29 | $47.80 | $126.02 | 39,870 | — | — |
| 2019-03-28 | $47.20 | $124.44 | 46,955 | — | — |
| 2019-03-27 | $46.80 | $123.38 | 65,310 | — | — |
| 2019-03-26 | $47.80 | $126.02 | 56,130 | — | — |
| 2019-03-25 | $48.20 | $127.08 | 22,400 | — | — |
| 2019-03-22 | $48.40 | $127.60 | 60,405 | — | — |
| 2019-03-21 | $50.60 | $133.40 | 48,655 | — | — |
| 2019-03-20 | $49.60 | $130.77 | 77,195 | — | — |
| 2019-03-19 | $49.00 | $129.18 | 47,075 | — | — |
| 2019-03-18 | $48.00 | $126.55 | 61,095 | — | — |
| 2019-03-15 | $45.80 | $120.75 | 67,345 | — | — |
| 2019-03-14 | $47.60 | $125.49 | 47,155 | — | — |
| 2019-03-13 | $47.60 | $125.49 | 56,350 | — | — |
| 2019-03-12 | $47.20 | $124.44 | 38,660 | — | — |
| 2019-03-11 | $46.60 | $122.86 | 41,500 | — | — |
| 2019-03-08 | $46.20 | $121.80 | 27,700 | — | — |
| 2019-03-07 | $46.40 | $122.33 | 23,620 | — | — |
| 2019-03-06 | $47.40 | $124.97 | 56,000 | — | — |
| 2019-03-05 | $49.20 | $129.71 | 30,425 | — | — |
| 2019-03-04 | $50.40 | $132.88 | 39,485 | — | — |
| 2019-03-01 | $51.20 | $134.98 | 53,885 | — | — |
| 2019-02-28 | $50.40 | $132.88 | 43,535 | — | — |
| 2019-02-27 | $51.00 | $134.46 | 32,810 | — | — |
| 2019-02-26 | $51.20 | $134.98 | 50,825 | — | — |
| 2019-02-25 | $51.20 | $134.98 | 43,940 | — | — |
| 2019-02-22 | $51.40 | $135.51 | 85,905 | — | — |
| 2019-02-21 | $50.00 | $131.82 | 77,710 | — | — |
| 2019-02-20 | $52.20 | $137.62 | 97,040 | — | — |
| 2019-02-19 | $52.40 | $138.15 | 77,715 | — | — |
| 2019-02-15 | $49.00 | $129.18 | 100,635 | — | — |
| 2019-02-14 | $48.60 | $128.13 | 255,305 | — | — |
| 2019-02-13 | $42.40 | $111.78 | 54,345 | — | — |
| 2019-02-12 | $41.40 | $109.15 | 31,905 | — | — |
| 2019-02-11 | $40.80 | $107.57 | 42,960 | — | — |
| 2019-02-08 | $39.00 | $102.82 | 53,215 | — | — |
| 2019-02-07 | $40.40 | $106.51 | 62,200 | — | — |
| 2019-02-06 | $43.80 | $115.48 | 62,160 | — | — |
| 2019-02-05 | $42.80 | $112.84 | 30,380 | — | — |
| 2019-02-04 | $42.80 | $112.84 | 32,650 | — | — |
| 2019-02-01 | $44.20 | $116.53 | 71,555 | — | — |
| 2019-01-31 | $43.60 | $114.95 | 124,665 | — | — |
| 2019-01-30 | $42.20 | $111.26 | 159,215 | — | — |
| 2019-01-29 | $37.00 | $97.55 | 89,870 | — | — |
| 2019-01-28 | $38.20 | $100.71 | 58,670 | — | — |
| 2019-01-25 | $38.60 | $101.77 | 137,375 | — | — |
| 2019-01-24 | $38.20 | $100.71 | 144,210 | — | — |
| 2019-01-23 | $39.00 | $102.82 | 105,010 | — | — |
| 2019-01-22 | $41.20 | $108.62 | 45,590 | — | — |
| 2019-01-18 | $43.40 | $114.42 | 91,140 | — | — |
| 2019-01-17 | $43.00 | $113.37 | 53,055 | — | — |
| 2019-01-16 | $43.60 | $114.95 | 68,020 | — | — |
| 2019-01-15 | $44.80 | $118.11 | 85,775 | — | — |
| 2019-01-14 | $42.40 | $111.78 | 57,950 | — | — |
| 2019-01-11 | $44.40 | $117.06 | 71,130 | — | — |
| 2019-01-10 | $44.60 | $117.58 | 45,520 | — | — |
| 2019-01-09 | $44.80 | $118.11 | 58,350 | — | — |
| 2019-01-08 | $40.40 | $106.51 | 34,085 | — | — |
| 2019-01-07 | $40.60 | $107.04 | 67,790 | — | — |
| 2019-01-04 | $40.00 | $105.46 | 82,725 | — | — |
| 2019-01-03 | $38.40 | $101.24 | 96,950 | — | — |
| 2019-01-02 | $36.20 | $95.44 | 57,355 | — | — |