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
- 2003-05-02 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 | $33.20 | $33.20 | 925 | — | — |
| 2019-12-30 | $34.80 | $34.80 | 1,420 | — | — |
| 2019-12-27 | $35.80 | $35.80 | 1,190 | — | — |
| 2019-12-26 | $36.00 | $36.00 | 2,375 | — | — |
| 2019-12-24 | $34.40 | $34.40 | 370 | — | — |
| 2019-12-23 | $34.00 | $34.00 | 500 | — | — |
| 2019-12-20 | $34.00 | $34.00 | 1,625 | — | — |
| 2019-12-19 | $34.00 | $34.00 | 1,240 | — | — |
| 2019-12-18 | $34.00 | $34.00 | 1,265 | — | — |
| 2019-12-17 | $34.20 | $34.20 | 1,210 | — | — |
| 2019-12-16 | $34.40 | $34.40 | 1,275 | — | — |
| 2019-12-13 | $33.40 | $33.40 | 980 | — | — |
| 2019-12-12 | $33.20 | $33.20 | 5,110 | — | — |
| 2019-12-11 | $31.80 | $31.80 | 1,200 | — | — |
| 2019-12-10 | $33.00 | $33.00 | 4,180 | — | — |
| 2019-12-09 | $28.00 | $28.00 | 785 | — | — |
| 2019-12-06 | $30.60 | $30.60 | 2,350 | — | — |
| 2019-12-05 | $30.00 | $30.00 | 1,035 | — | — |
| 2019-12-04 | $31.00 | $31.00 | 1,145 | — | — |
| 2019-12-03 | $30.60 | $30.60 | 2,095 | — | — |
| 2019-12-02 | $31.40 | $31.40 | 900 | — | — |
| 2019-11-29 | $32.40 | $32.40 | 1,360 | — | — |
| 2019-11-27 | $35.40 | $35.40 | 2,015 | — | — |
| 2019-11-26 | $38.20 | $38.20 | 5,090 | — | — |
| 2019-11-25 | $35.60 | $35.60 | 3,360 | — | — |
| 2019-11-22 | $32.68 | $32.68 | 2,280 | — | — |
| 2019-11-21 | $31.60 | $31.60 | 10,655 | — | — |
| 2019-11-20 | $29.40 | $29.40 | 5,100 | — | — |
| 2019-11-19 | $28.60 | $28.60 | 5,265 | — | — |
| 2019-11-18 | $29.40 | $29.40 | 1,060 | — | — |
| 2019-11-15 | $30.00 | $30.00 | 2,675 | — | — |
| 2019-11-14 | $30.00 | $30.00 | 3,100 | — | — |
| 2019-11-13 | $29.40 | $29.40 | 6,340 | — | — |
| 2019-11-12 | $29.00 | $29.00 | 14,385 | — | — |
| 2019-11-11 | $25.20 | $25.20 | 1,670 | — | — |
| 2019-11-08 | $25.60 | $25.60 | 2,445 | — | — |
| 2019-11-07 | $25.70 | $25.70 | 740 | — | — |
| 2019-11-06 | $25.40 | $25.40 | 1,445 | — | — |
| 2019-11-05 | $24.40 | $24.40 | 3,295 | — | — |
| 2019-11-04 | $23.20 | $23.20 | 1,655 | — | — |
| 2019-11-01 | $23.20 | $23.20 | 850 | — | — |
| 2019-10-31 | $23.00 | $23.00 | 350 | — | — |
| 2019-10-30 | $22.40 | $22.40 | 1,910 | — | — |
| 2019-10-29 | $23.40 | $23.40 | 7,485 | — | — |
| 2019-10-28 | $23.40 | $23.40 | 1,635 | — | — |
| 2019-10-25 | $23.80 | $23.80 | 2,620 | — | — |
| 2019-10-24 | $24.00 | $24.00 | 5,550 | — | — |
| 2019-10-23 | $24.00 | $24.00 | 4,890 | — | — |
| 2019-10-22 | $26.00 | $26.00 | 11,125 | — | — |
| 2019-10-21 | $26.60 | $26.60 | 54,800 | — | — |
| 2019-10-18 | $27.80 | $27.80 | 90 | — | — |
| 2019-10-17 | $28.40 | $28.40 | 1,635 | — | — |
| 2019-10-16 | $28.20 | $28.20 | 1,785 | — | — |
| 2019-10-15 | $27.00 | $27.00 | 1,640 | — | — |
| 2019-10-14 | $32.00 | $32.00 | 5,490 | — | — |
| 2019-10-11 | $27.60 | $27.60 | 740 | — | — |
| 2019-10-10 | $27.20 | $27.20 | 185 | — | — |
| 2019-10-09 | $28.00 | $28.00 | 905 | — | — |
| 2019-10-08 | $28.40 | $28.40 | 210 | — | — |
| 2019-10-07 | $28.00 | $28.00 | 225 | — | — |
| 2019-10-04 | $28.00 | $28.00 | 215 | — | — |
| 2019-10-03 | $28.00 | $28.00 | 235 | — | — |
| 2019-10-02 | $27.40 | $27.40 | 405 | — | — |
| 2019-10-01 | $28.00 | $28.00 | 1,385 | — | — |
| 2019-09-30 | $29.60 | $29.60 | 635 | — | — |
| 2019-09-27 | $30.20 | $30.20 | 1,885 | — | — |
| 2019-09-26 | $30.20 | $30.20 | 2,040 | — | — |
| 2019-09-25 | $30.60 | $30.60 | 615 | — | — |
| 2019-09-24 | $31.40 | $31.40 | 1,335 | — | — |
| 2019-09-23 | $32.60 | $32.60 | 830 | — | — |
| 2019-09-20 | $33.20 | $33.20 | 2,470 | — | — |
| 2019-09-19 | $34.80 | $34.80 | 3,760 | — | — |
| 2019-09-18 | $32.20 | $32.20 | 1,340 | — | — |
| 2019-09-17 | $30.60 | $30.60 | 5,265 | — | — |
| 2019-09-16 | $32.80 | $32.80 | 5,495 | — | — |
| 2019-09-13 | $30.04 | $30.04 | 1,580 | — | — |
| 2019-09-12 | $29.20 | $29.20 | 625 | — | — |
| 2019-09-11 | $30.20 | $30.20 | 1,160 | — | — |
| 2019-09-10 | $31.40 | $31.40 | 550 | — | — |
| 2019-09-09 | $30.60 | $30.60 | 630 | — | — |
| 2019-09-06 | $29.80 | $29.80 | 1,065 | — | — |
| 2019-09-05 | $30.00 | $30.00 | 3,460 | — | — |
| 2019-09-04 | $24.40 | $24.40 | 470 | — | — |
| 2019-09-03 | $30.10 | $30.10 | 1,150 | — | — |
| 2019-08-30 | $31.20 | $31.20 | 475 | — | — |
| 2019-08-29 | $30.20 | $30.20 | 655 | — | — |
| 2019-08-28 | $31.20 | $31.20 | 1,475 | — | — |
| 2019-08-27 | $31.20 | $31.20 | 360 | — | — |
| 2019-08-26 | $34.20 | $34.20 | 2,095 | — | — |
| 2019-08-23 | $32.40 | $32.40 | 1,855 | — | — |
| 2019-08-22 | $30.60 | $30.60 | 205 | — | — |
| 2019-08-21 | $29.80 | $29.80 | 1,520 | — | — |
| 2019-08-20 | $31.00 | $31.00 | 7,785 | — | — |
| 2019-08-19 | $30.00 | $30.00 | 2,865 | — | — |
| 2019-08-16 | $30.00 | $30.00 | 6,610 | — | — |
| 2019-08-15 | $31.00 | $31.00 | 3,900 | — | — |
| 2019-08-14 | $28.40 | $28.40 | 3,065 | — | — |
| 2019-08-13 | $27.80 | $27.80 | 19,350 | — | — |
| 2019-08-12 | $21.40 | $21.40 | 200 | — | — |
| 2019-08-09 | $23.80 | $23.80 | 1,170 | — | — |
| 2019-08-08 | $25.60 | $25.60 | 1,165 | — | — |
| 2019-08-07 | $24.60 | $24.60 | 1,210 | — | — |
| 2019-08-06 | $24.80 | $24.80 | 1,220 | — | — |
| 2019-08-05 | $25.80 | $25.80 | 2,845 | — | — |
| 2019-08-02 | $27.40 | $27.40 | 1,470 | — | — |
| 2019-08-01 | $26.80 | $26.80 | 1,275 | — | — |
| 2019-07-31 | $25.80 | $25.80 | 1,820 | — | — |
| 2019-07-30 | $26.00 | $26.00 | 1,060 | — | — |
| 2019-07-29 | $25.20 | $25.20 | 1,905 | — | — |
| 2019-07-26 | $27.00 | $27.00 | 900 | — | — |
| 2019-07-25 | $28.20 | $28.20 | 8,060 | — | — |
| 2019-07-24 | $30.60 | $30.60 | 1,715 | — | — |
| 2019-07-23 | $31.40 | $31.40 | 755 | — | — |
| 2019-07-22 | $31.00 | $31.00 | 2,840 | — | — |
| 2019-07-19 | $33.40 | $33.40 | 490 | — | — |
| 2019-07-18 | $33.00 | $33.00 | 1,420 | — | — |
| 2019-07-17 | $35.00 | $35.00 | 1,955 | — | — |
| 2019-07-16 | $32.60 | $32.60 | 9,735 | — | — |
| 2019-07-15 | $37.60 | $37.60 | 285 | — | — |
| 2019-07-12 | $37.40 | $37.40 | 1,050 | — | — |
| 2019-07-11 | $37.60 | $37.60 | 890 | — | — |
| 2019-07-10 | $39.20 | $39.20 | 900 | — | — |
| 2019-07-09 | $39.20 | $39.20 | 705 | — | — |
| 2019-07-08 | $36.80 | $36.80 | 1,690 | — | — |
| 2019-07-05 | $39.00 | $39.00 | 975 | — | — |
| 2019-07-03 | $38.40 | $38.40 | 725 | — | — |
| 2019-07-02 | $38.00 | $38.00 | 805 | — | — |
| 2019-07-01 | $40.20 | $40.20 | 3,880 | — | — |
| 2019-06-28 | $41.60 | $41.60 | 5,440 | — | — |
| 2019-06-27 | $43.40 | $43.40 | 2,500 | — | — |
| 2019-06-26 | $43.20 | $43.20 | 2,170 | — | — |
| 2019-06-25 | $44.40 | $44.40 | 2,600 | — | — |
| 2019-06-24 | $43.20 | $43.20 | 13,030 | — | — |
| 2019-06-21 | $42.40 | $42.40 | 485 | — | — |
| 2019-06-20 | $42.00 | $42.00 | 870 | — | — |
| 2019-06-19 | $42.00 | $42.00 | 785 | — | — |
| 2019-06-18 | $42.20 | $42.20 | 1,225 | — | — |
| 2019-06-17 | $42.00 | $42.00 | 1,075 | — | — |
| 2019-06-14 | $42.20 | $42.20 | 1,280 | — | — |
| 2019-06-13 | $42.20 | $42.20 | 2,355 | — | — |
| 2019-06-12 | $44.40 | $44.40 | 1,445 | — | — |
| 2019-06-11 | $44.00 | $44.00 | 1,375 | — | — |
| 2019-06-10 | $41.80 | $41.80 | 995 | — | — |
| 2019-06-07 | $42.00 | $42.00 | 865 | — | — |
| 2019-06-06 | $43.00 | $43.00 | 890 | — | — |
| 2019-06-05 | $41.00 | $41.00 | 395 | — | — |
| 2019-06-04 | $41.60 | $41.60 | 545 | — | — |
| 2019-06-03 | $40.80 | $40.80 | 1,540 | — | — |
| 2019-05-31 | $42.00 | $42.00 | 1,720 | — | — |
| 2019-05-30 | $45.60 | $45.60 | 1,130 | — | — |
| 2019-05-29 | $46.40 | $46.40 | 2,135 | — | — |
| 2019-05-28 | $42.40 | $42.40 | 3,620 | — | — |
| 2019-05-24 | $38.20 | $38.20 | 630 | — | — |
| 2019-05-23 | $38.40 | $38.40 | 1,720 | — | — |
| 2019-05-22 | $40.60 | $40.60 | 680 | — | — |
| 2019-05-21 | $40.40 | $40.40 | 3,465 | — | — |
| 2019-05-20 | $40.80 | $40.80 | 1,035 | — | — |
| 2019-05-17 | $41.40 | $41.40 | 260 | — | — |
| 2019-05-16 | $41.20 | $41.20 | 435 | — | — |
| 2019-05-15 | $42.40 | $42.40 | 1,000 | — | — |
| 2019-05-14 | $41.40 | $41.40 | 345 | — | — |
| 2019-05-13 | $40.26 | $40.26 | 1,040 | — | — |
| 2019-05-10 | $41.40 | $41.40 | 1,875 | — | — |
| 2019-05-09 | $38.00 | $38.00 | 2,435 | — | — |
| 2019-05-08 | $41.60 | $41.60 | 300 | — | — |
| 2019-05-07 | $41.80 | $41.80 | 270 | — | — |
| 2019-05-06 | $41.60 | $41.60 | 2,005 | — | — |
| 2019-05-03 | $42.00 | $42.00 | 2,855 | — | — |
| 2019-05-02 | $39.20 | $39.20 | 5,035 | — | — |
| 2019-05-01 | $38.80 | $38.80 | 1,810 | — | — |
| 2019-04-30 | $40.20 | $40.20 | 2,195 | — | — |
| 2019-04-29 | $41.40 | $41.40 | 2,190 | — | — |
| 2019-04-26 | $39.80 | $39.80 | 2,500 | — | — |
| 2019-04-25 | $39.00 | $39.00 | 4,330 | — | — |
| 2019-04-24 | $43.60 | $43.60 | 5,315 | — | — |
| 2019-04-23 | $48.80 | $48.80 | 4,200 | — | — |
| 2019-04-22 | $50.20 | $50.20 | 1,425 | — | — |
| 2019-04-18 | $51.60 | $51.60 | 2,990 | — | — |
| 2019-04-17 | $53.80 | $53.80 | 1,785 | — | — |
| 2019-04-16 | $55.00 | $55.00 | 1,380 | — | — |
| 2019-04-15 | $53.40 | $53.40 | 2,075 | — | — |
| 2019-04-12 | $52.20 | $52.20 | 950 | — | — |
| 2019-04-11 | $51.80 | $51.80 | 795 | — | — |
| 2019-04-10 | $51.80 | $51.80 | 1,995 | — | — |
| 2019-04-09 | $50.00 | $50.00 | 2,775 | — | — |
| 2019-04-08 | $54.00 | $54.00 | 6,345 | — | — |
| 2019-04-05 | $53.40 | $53.40 | 6,295 | — | — |
| 2019-04-04 | $55.20 | $55.20 | 2,100 | — | — |
| 2019-04-03 | $54.00 | $54.00 | 3,100 | — | — |
| 2019-04-02 | $53.80 | $53.80 | 3,625 | — | — |
| 2019-04-01 | $52.80 | $52.80 | 7,060 | — | — |
| 2019-03-29 | $55.60 | $55.60 | 13,380 | — | — |
| 2019-03-28 | $52.00 | $52.00 | 1,490 | — | — |
| 2019-03-27 | $50.80 | $50.80 | 1,605 | — | — |
| 2019-03-26 | $52.20 | $52.20 | 1,620 | — | — |
| 2019-03-25 | $52.00 | $52.00 | 1,520 | — | — |
| 2019-03-22 | $49.80 | $49.80 | 800 | — | — |
| 2019-03-21 | $51.80 | $51.80 | 3,220 | — | — |
| 2019-03-20 | $50.20 | $50.20 | 2,415 | — | — |
| 2019-03-19 | $50.60 | $50.60 | 7,290 | — | — |
| 2019-03-18 | $53.40 | $53.40 | 4,685 | — | — |
| 2019-03-15 | $49.40 | $49.40 | 2,260 | — | — |
| 2019-03-14 | $49.00 | $49.00 | 3,500 | — | — |
| 2019-03-13 | $44.80 | $44.80 | 1,835 | — | — |
| 2019-03-12 | $45.40 | $45.40 | 3,930 | — | — |
| 2019-03-11 | $45.00 | $45.00 | 17,770 | — | — |
| 2019-03-08 | $50.00 | $50.00 | 12,085 | — | — |
| 2019-03-07 | $44.40 | $44.40 | 7,265 | — | — |
| 2019-03-06 | $41.00 | $41.00 | 3,525 | — | — |
| 2019-03-05 | $40.80 | $40.80 | 18,710 | — | — |
| 2019-03-04 | $38.20 | $38.20 | 2,005 | — | — |
| 2019-03-01 | $38.80 | $38.80 | 1,150 | — | — |
| 2019-02-28 | $37.60 | $37.60 | 5,130 | — | — |
| 2019-02-27 | $39.60 | $39.60 | 2,515 | — | — |
| 2019-02-26 | $39.20 | $39.20 | 4,055 | — | — |
| 2019-02-25 | $39.20 | $39.20 | 8,890 | — | — |
| 2019-02-22 | $39.00 | $39.00 | 23,200 | — | — |
| 2019-02-21 | $42.00 | $42.00 | 7,560 | — | — |
| 2019-02-20 | $37.60 | $37.60 | 7,300 | — | — |
| 2019-02-19 | $36.20 | $36.20 | 17,005 | — | — |
| 2019-02-15 | $33.20 | $33.20 | 26,810 | — | — |
| 2019-02-14 | $30.40 | $30.40 | 1,725 | — | — |
| 2019-02-13 | $30.40 | $30.40 | 5,710 | — | — |
| 2019-02-12 | $27.60 | $27.60 | 1,960 | — | — |
| 2019-02-11 | $27.20 | $27.20 | 3,210 | — | — |
| 2019-02-08 | $27.40 | $27.40 | 450 | — | — |
| 2019-02-07 | $28.00 | $28.00 | 3,040 | — | — |
| 2019-02-06 | $27.60 | $27.60 | 2,150 | — | — |
| 2019-02-05 | $28.20 | $28.20 | 860 | — | — |
| 2019-02-04 | $28.40 | $28.40 | 2,930 | — | — |
| 2019-02-01 | $28.48 | $28.48 | 2,500 | — | — |
| 2019-01-31 | $29.40 | $29.40 | 2,295 | — | — |
| 2019-01-30 | $29.40 | $29.40 | 5,750 | — | — |
| 2019-01-29 | $27.60 | $27.60 | 1,665 | — | — |
| 2019-01-28 | $28.20 | $28.20 | 2,575 | — | — |
| 2019-01-25 | $29.60 | $29.60 | 1,410 | — | — |
| 2019-01-24 | $30.20 | $30.20 | 3,765 | — | — |
| 2019-01-23 | $30.60 | $30.60 | 5,385 | — | — |
| 2019-01-22 | $29.40 | $29.40 | 2,560 | — | — |
| 2019-01-18 | $30.80 | $30.80 | 4,355 | — | — |
| 2019-01-17 | $30.00 | $30.00 | 5,545 | — | — |
| 2019-01-16 | $30.80 | $30.80 | 15,530 | — | — |
| 2019-01-15 | $31.20 | $31.20 | 23,885 | — | — |
| 2019-01-14 | $33.20 | $33.20 | 290,895 | — | — |
| 2019-01-11 | $25.00 | $25.00 | 8,455 | — | — |
| 2019-01-10 | $23.60 | $23.60 | 8,350 | — | — |
| 2019-01-09 | $22.00 | $22.00 | 30,070 | — | — |
| 2019-01-08 | $18.94 | $18.94 | 2,450 | — | — |
| 2019-01-07 | $16.74 | $16.74 | 1,845 | — | — |
| 2019-01-04 | $16.46 | $16.46 | 4,710 | — | — |
| 2019-01-03 | $16.18 | $16.18 | 2,560 | — | — |
| 2019-01-02 | $17.42 | $17.42 | 7,510 | — | — |