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
- 2003-06-30 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 | $31.52 | $31.52 | 12,363 | — | — |
| 2019-12-30 | $31.84 | $31.84 | 9,588 | — | — |
| 2019-12-27 | $32.48 | $32.48 | 11,488 | — | — |
| 2019-12-26 | $31.60 | $31.60 | 14,188 | — | — |
| 2019-12-24 | $31.76 | $31.76 | 16,500 | — | — |
| 2019-12-23 | $32.00 | $32.00 | 27,825 | — | — |
| 2019-12-20 | $31.76 | $31.76 | 13,538 | — | — |
| 2019-12-19 | $31.12 | $31.12 | 35,263 | — | — |
| 2019-12-18 | $31.36 | $31.36 | 138,413 | — | — |
| 2019-12-17 | $33.68 | $33.68 | 41,963 | — | — |
| 2019-12-16 | $29.76 | $29.76 | 23,475 | — | — |
| 2019-12-13 | $27.28 | $27.28 | 2,913 | — | — |
| 2019-12-12 | $27.92 | $27.92 | 3,238 | — | — |
| 2019-12-11 | $27.60 | $27.60 | 9,313 | — | — |
| 2019-12-10 | $28.48 | $28.48 | 5,375 | — | — |
| 2019-12-09 | $29.52 | $29.52 | 6,625 | — | — |
| 2019-12-06 | $30.56 | $30.56 | 4,663 | — | — |
| 2019-12-05 | $30.24 | $30.24 | 6,350 | — | — |
| 2019-12-04 | $30.40 | $30.40 | 11,300 | — | — |
| 2019-12-03 | $30.40 | $30.40 | 19,063 | — | — |
| 2019-12-02 | $28.88 | $28.88 | 13,425 | — | — |
| 2019-11-29 | $26.80 | $26.80 | 5,438 | — | — |
| 2019-11-27 | $27.76 | $27.76 | 8,875 | — | — |
| 2019-11-26 | $28.00 | $28.00 | 11,850 | — | — |
| 2019-11-25 | $27.04 | $27.04 | 6,913 | — | — |
| 2019-11-22 | $26.00 | $26.00 | 3,700 | — | — |
| 2019-11-21 | $26.16 | $26.16 | 3,313 | — | — |
| 2019-11-20 | $26.16 | $26.16 | 2,525 | — | — |
| 2019-11-19 | $25.52 | $25.52 | 4,688 | — | — |
| 2019-11-18 | $25.68 | $25.68 | 4,838 | — | — |
| 2019-11-15 | $25.84 | $25.84 | 2,913 | — | — |
| 2019-11-14 | $25.60 | $25.60 | 4,663 | — | — |
| 2019-11-13 | $26.00 | $26.00 | 21,163 | — | — |
| 2019-11-12 | $26.32 | $26.32 | 9,288 | — | — |
| 2019-11-11 | $27.20 | $27.20 | 4,725 | — | — |
| 2019-11-08 | $26.80 | $26.80 | 6,125 | — | — |
| 2019-11-07 | $26.56 | $26.56 | 4,363 | — | — |
| 2019-11-06 | $27.28 | $27.28 | 10,138 | — | — |
| 2019-11-05 | $27.12 | $27.12 | 13,050 | — | — |
| 2019-11-04 | $26.32 | $26.32 | 15,900 | — | — |
| 2019-11-01 | $27.84 | $27.84 | 5,013 | — | — |
| 2019-10-31 | $26.64 | $26.64 | 7,288 | — | — |
| 2019-10-30 | $27.20 | $27.20 | 3,275 | — | — |
| 2019-10-29 | $28.00 | $28.00 | 6,413 | — | — |
| 2019-10-28 | $27.84 | $27.84 | 7,550 | — | — |
| 2019-10-25 | $27.84 | $27.84 | 8,313 | — | — |
| 2019-10-24 | $27.20 | $27.20 | 11,275 | — | — |
| 2019-10-23 | $28.48 | $28.48 | 6,025 | — | — |
| 2019-10-22 | $29.04 | $29.04 | 21,525 | — | — |
| 2019-10-21 | $30.88 | $30.88 | 11,588 | — | — |
| 2019-10-18 | $28.80 | $28.80 | 2,550 | — | — |
| 2019-10-17 | $29.20 | $29.20 | 1,800 | — | — |
| 2019-10-16 | $29.28 | $29.28 | 1,800 | — | — |
| 2019-10-15 | $29.52 | $29.52 | 4,513 | — | — |
| 2019-10-14 | $29.28 | $29.28 | 6,163 | — | — |
| 2019-10-11 | $29.12 | $29.12 | 3,025 | — | — |
| 2019-10-10 | $28.56 | $28.56 | 1,938 | — | — |
| 2019-10-09 | $29.44 | $29.44 | 2,100 | — | — |
| 2019-10-08 | $29.04 | $29.04 | 2,750 | — | — |
| 2019-10-07 | $29.12 | $29.12 | 8,075 | — | — |
| 2019-10-04 | $29.28 | $29.28 | 1,888 | — | — |
| 2019-10-03 | $29.44 | $29.44 | 3,250 | — | — |
| 2019-10-02 | $29.76 | $29.76 | 2,363 | — | — |
| 2019-10-01 | $29.60 | $29.60 | 2,175 | — | — |
| 2019-09-30 | $29.92 | $29.92 | 4,475 | — | — |
| 2019-09-27 | $30.56 | $30.56 | 2,825 | — | — |
| 2019-09-26 | $31.04 | $31.04 | 2,713 | — | — |
| 2019-09-25 | $32.00 | $32.00 | 2,425 | — | — |
| 2019-09-24 | $32.72 | $32.72 | 4,175 | — | — |
| 2019-09-23 | $32.96 | $32.96 | 2,813 | — | — |
| 2019-09-20 | $33.12 | $33.12 | 3,063 | — | — |
| 2019-09-19 | $33.92 | $33.92 | 3,688 | — | — |
| 2019-09-18 | $34.40 | $34.40 | 6,313 | — | — |
| 2019-09-17 | $34.24 | $34.24 | 10,088 | — | — |
| 2019-09-16 | $34.72 | $34.72 | 4,000 | — | — |
| 2019-09-13 | $35.20 | $35.20 | 8,388 | — | — |
| 2019-09-12 | $32.96 | $32.96 | 888 | — | — |
| 2019-09-11 | $32.88 | $32.88 | 1,938 | — | — |
| 2019-09-10 | $32.80 | $32.80 | 1,875 | — | — |
| 2019-09-09 | $32.80 | $32.80 | 6,538 | — | — |
| 2019-09-06 | $32.48 | $32.48 | 9,650 | — | — |
| 2019-09-05 | $33.92 | $33.92 | 17,500 | — | — |
| 2019-09-04 | $30.72 | $30.72 | 4,688 | — | — |
| 2019-09-03 | $29.92 | $29.92 | 15,888 | — | — |
| 2019-08-30 | $28.48 | $28.48 | 1,938 | — | — |
| 2019-08-29 | $28.16 | $28.16 | 1,900 | — | — |
| 2019-08-28 | $27.68 | $27.68 | 3,213 | — | — |
| 2019-08-27 | $28.00 | $28.00 | 13,263 | — | — |
| 2019-08-26 | $29.60 | $29.60 | 6,250 | — | — |
| 2019-08-23 | $30.32 | $30.32 | 1,850 | — | — |
| 2019-08-22 | $30.32 | $30.32 | 4,150 | — | — |
| 2019-08-21 | $31.20 | $31.20 | 6,088 | — | — |
| 2019-08-20 | $31.28 | $31.28 | 5,825 | — | — |
| 2019-08-19 | $32.88 | $32.88 | 8,263 | — | — |
| 2019-08-16 | $28.96 | $28.96 | 4,113 | — | — |
| 2019-08-15 | $28.08 | $28.08 | 13,913 | — | — |
| 2019-08-14 | $30.64 | $30.64 | 13,388 | — | — |
| 2019-08-13 | $33.04 | $33.04 | 44,450 | — | — |
| 2019-08-12 | $34.72 | $34.72 | 15,400 | — | — |
| 2019-08-09 | $38.08 | $38.08 | 9,075 | — | — |
| 2019-08-08 | $37.52 | $37.52 | 7,775 | — | — |
| 2019-08-07 | $35.76 | $35.76 | 8,063 | — | — |
| 2019-08-06 | $37.76 | $37.76 | 7,488 | — | — |
| 2019-08-05 | $38.00 | $38.00 | 13,013 | — | — |
| 2019-08-02 | $41.44 | $41.44 | 7,900 | — | — |
| 2019-08-01 | $38.48 | $38.48 | 29,025 | — | — |
| 2019-07-31 | $42.72 | $42.72 | 48,025 | — | — |
| 2019-07-30 | $44.80 | $44.80 | 11,388 | — | — |
| 2019-07-29 | $43.36 | $43.36 | 42,788 | — | — |
| 2019-07-26 | $40.48 | $40.48 | 12,750 | — | — |
| 2019-07-25 | $36.24 | $36.24 | 20,563 | — | — |
| 2019-07-24 | $34.40 | $34.40 | 51,703 | — | — |
| 2019-07-23 | $45.60 | $45.60 | 5,455 | — | — |
| 2019-07-22 | $47.20 | $47.20 | 8,884 | — | — |
| 2019-07-19 | $48.00 | $48.00 | 4,118 | — | — |
| 2019-07-18 | $48.00 | $48.00 | 7,495 | — | — |
| 2019-07-17 | $48.80 | $48.80 | 13,214 | — | — |
| 2019-07-16 | $45.60 | $45.60 | 18,964 | — | — |
| 2019-07-15 | $43.20 | $43.20 | 2,910 | — | — |
| 2019-07-12 | $44.80 | $44.80 | 3,544 | — | — |
| 2019-07-11 | $44.00 | $44.00 | 5,064 | — | — |
| 2019-07-10 | $44.00 | $44.00 | 15,343 | — | — |
| 2019-07-09 | $45.60 | $45.60 | 3,085 | — | — |
| 2019-07-08 | $45.60 | $45.60 | 3,364 | — | — |
| 2019-07-05 | $47.20 | $47.20 | 1,168 | — | — |
| 2019-07-03 | $46.40 | $46.40 | 9,680 | — | — |
| 2019-07-02 | $45.60 | $45.60 | 2,471 | — | — |
| 2019-07-01 | $47.20 | $47.20 | 2,911 | — | — |
| 2019-06-28 | $49.60 | $49.60 | 608 | — | — |
| 2019-06-27 | $48.80 | $48.80 | 3,149 | — | — |
| 2019-06-26 | $48.80 | $48.80 | 5,130 | — | — |
| 2019-06-25 | $47.20 | $47.20 | 1,863 | — | — |
| 2019-06-24 | $46.40 | $46.40 | 1,943 | — | — |
| 2019-06-21 | $44.80 | $44.80 | 1,011 | — | — |
| 2019-06-20 | $46.40 | $46.40 | 3,436 | — | — |
| 2019-06-19 | $45.60 | $45.60 | 643 | — | — |
| 2019-06-18 | $45.60 | $45.60 | 2,659 | — | — |
| 2019-06-17 | $44.80 | $44.80 | 2,253 | — | — |
| 2019-06-14 | $44.80 | $44.80 | 236 | — | — |
| 2019-06-13 | $44.80 | $44.80 | 1,433 | — | — |
| 2019-06-12 | $46.40 | $46.40 | 3,271 | — | — |
| 2019-06-11 | $46.40 | $46.40 | 1,069 | — | — |
| 2019-06-10 | $46.40 | $46.40 | 1,444 | — | — |
| 2019-06-07 | $46.40 | $46.40 | 1,821 | — | — |
| 2019-06-06 | $46.40 | $46.40 | 4,851 | — | — |
| 2019-06-05 | $48.80 | $48.80 | 1,870 | — | — |
| 2019-06-04 | $50.40 | $50.40 | 2,868 | — | — |
| 2019-06-03 | $51.20 | $51.20 | 1,849 | — | — |
| 2019-05-31 | $52.00 | $52.00 | 1,196 | — | — |
| 2019-05-30 | $52.00 | $52.00 | 826 | — | — |
| 2019-05-29 | $52.00 | $52.00 | 2,805 | — | — |
| 2019-05-28 | $52.00 | $52.00 | 2,944 | — | — |
| 2019-05-24 | $53.60 | $53.60 | 2,255 | — | — |
| 2019-05-23 | $53.60 | $53.60 | 2,338 | — | — |
| 2019-05-22 | $55.20 | $55.20 | 4,795 | — | — |
| 2019-05-21 | $54.40 | $54.40 | 13,145 | — | — |
| 2019-05-20 | $52.80 | $52.80 | 8,339 | — | — |
| 2019-05-17 | $51.20 | $51.20 | 1,308 | — | — |
| 2019-05-16 | $51.20 | $51.20 | 2,591 | — | — |
| 2019-05-15 | $51.20 | $51.20 | 7,631 | — | — |
| 2019-05-14 | $52.00 | $52.00 | 2,883 | — | — |
| 2019-05-13 | $50.40 | $50.40 | 6,369 | — | — |
| 2019-05-10 | $52.00 | $52.00 | 3,869 | — | — |
| 2019-05-09 | $52.80 | $52.80 | 4,386 | — | — |
| 2019-05-08 | $51.20 | $51.20 | 4,416 | — | — |
| 2019-05-07 | $52.80 | $52.80 | 10,054 | — | — |
| 2019-05-06 | $54.40 | $54.40 | 14,730 | — | — |
| 2019-05-03 | $52.00 | $52.00 | 3,683 | — | — |
| 2019-05-02 | $51.20 | $51.20 | 6,580 | — | — |
| 2019-05-01 | $51.20 | $51.20 | 7,303 | — | — |
| 2019-04-30 | $49.60 | $49.60 | 9,559 | — | — |
| 2019-04-29 | $48.80 | $48.80 | 14,760 | — | — |
| 2019-04-26 | $46.40 | $46.40 | 3,305 | — | — |
| 2019-04-25 | $45.60 | $45.60 | 8,135 | — | — |
| 2019-04-24 | $44.80 | $44.80 | 2,599 | — | — |
| 2019-04-23 | $43.20 | $43.20 | 8,261 | — | — |
| 2019-04-22 | $42.40 | $42.40 | 5,276 | — | — |
| 2019-04-18 | $40.00 | $40.00 | 21,975 | — | — |
| 2019-04-17 | $45.60 | $45.60 | 11,238 | — | — |
| 2019-04-16 | $49.60 | $49.60 | 4,858 | — | — |
| 2019-04-15 | $50.40 | $50.40 | 7,618 | — | — |
| 2019-04-12 | $50.40 | $50.40 | 7,513 | — | — |
| 2019-04-11 | $51.20 | $51.20 | 21,503 | — | — |
| 2019-04-10 | $48.00 | $48.00 | 11,313 | — | — |
| 2019-04-09 | $47.20 | $47.20 | 17,439 | — | — |
| 2019-04-08 | $47.20 | $47.20 | 24,144 | — | — |
| 2019-04-05 | $46.40 | $46.40 | 29,680 | — | — |
| 2019-04-04 | $46.40 | $46.40 | 107,199 | — | — |
| 2019-04-03 | $68.80 | $68.80 | 10,291 | — | — |
| 2019-04-02 | $75.20 | $75.20 | 2,188 | — | — |
| 2019-04-01 | $77.60 | $77.60 | 1,571 | — | — |
| 2019-03-29 | $77.60 | $77.60 | 2,169 | — | — |
| 2019-03-28 | $77.60 | $77.60 | 7,861 | — | — |
| 2019-03-27 | $78.40 | $78.40 | 968 | — | — |
| 2019-03-26 | $76.80 | $76.80 | 3,505 | — | — |
| 2019-03-25 | $76.00 | $76.00 | 8,358 | — | — |
| 2019-03-22 | $77.60 | $77.60 | 1,531 | — | — |
| 2019-03-21 | $80.00 | $80.00 | 1,851 | — | — |
| 2019-03-20 | $78.40 | $78.40 | 3,849 | — | — |
| 2019-03-19 | $78.40 | $78.40 | 6,495 | — | — |
| 2019-03-18 | $79.20 | $79.20 | 4,514 | — | — |
| 2019-03-15 | $79.20 | $79.20 | 2,256 | — | — |
| 2019-03-14 | $78.40 | $78.40 | 7,453 | — | — |
| 2019-03-13 | $77.60 | $77.60 | 2,855 | — | — |
| 2019-03-12 | $77.60 | $77.60 | 2,919 | — | — |
| 2019-03-11 | $78.40 | $78.40 | 5,984 | — | — |
| 2019-03-08 | $79.20 | $79.20 | 1,234 | — | — |
| 2019-03-07 | $76.80 | $76.80 | 1,976 | — | — |
| 2019-03-06 | $76.80 | $76.80 | 2,339 | — | — |
| 2019-03-05 | $78.40 | $78.40 | 1,435 | — | — |
| 2019-03-04 | $76.80 | $76.80 | 1,878 | — | — |
| 2019-03-01 | $79.20 | $79.20 | 1,679 | — | — |
| 2019-02-28 | $76.80 | $76.80 | 5,543 | — | — |
| 2019-02-27 | $80.80 | $80.80 | 2,463 | — | — |
| 2019-02-26 | $81.60 | $81.60 | 2,011 | — | — |
| 2019-02-25 | $82.40 | $82.40 | 1,379 | — | — |
| 2019-02-22 | $80.80 | $80.80 | 976 | — | — |
| 2019-02-21 | $81.60 | $81.60 | 3,133 | — | — |
| 2019-02-20 | $81.60 | $81.60 | 4,053 | — | — |
| 2019-02-19 | $80.80 | $80.80 | 1,261 | — | — |
| 2019-02-15 | $81.60 | $81.60 | 1,910 | — | — |
| 2019-02-14 | $80.00 | $80.00 | 1,670 | — | — |
| 2019-02-13 | $81.60 | $81.60 | 1,358 | — | — |
| 2019-02-12 | $80.80 | $80.80 | 1,898 | — | — |
| 2019-02-11 | $80.80 | $80.80 | 4,039 | — | — |
| 2019-02-08 | $80.00 | $80.00 | 956 | — | — |
| 2019-02-07 | $80.80 | $80.80 | 6,121 | — | — |
| 2019-02-06 | $84.00 | $84.00 | 2,071 | — | — |
| 2019-02-05 | $90.40 | $90.40 | 1,958 | — | — |
| 2019-02-04 | $90.40 | $90.40 | 2,090 | — | — |
| 2019-02-01 | $92.00 | $92.00 | 2,493 | — | — |
| 2019-01-31 | $92.00 | $92.00 | 1,948 | — | — |
| 2019-01-30 | $90.40 | $90.40 | 3,138 | — | — |
| 2019-01-29 | $90.40 | $90.40 | 1,715 | — | — |
| 2019-01-28 | $90.40 | $90.40 | 2,410 | — | — |
| 2019-01-25 | $91.20 | $91.20 | 1,958 | — | — |
| 2019-01-24 | $92.00 | $92.00 | 2,135 | — | — |
| 2019-01-23 | $89.60 | $89.60 | 2,804 | — | — |
| 2019-01-22 | $88.80 | $88.80 | 631 | — | — |
| 2019-01-18 | $89.60 | $89.60 | 1,113 | — | — |
| 2019-01-17 | $89.60 | $89.60 | 875 | — | — |
| 2019-01-16 | $88.80 | $88.80 | 1,399 | — | — |
| 2019-01-15 | $86.40 | $86.40 | 1,721 | — | — |
| 2019-01-14 | $89.60 | $89.60 | 2,660 | — | — |
| 2019-01-11 | $85.60 | $85.60 | 1,691 | — | — |
| 2019-01-10 | $85.60 | $85.60 | 3,249 | — | — |
| 2019-01-09 | $89.60 | $89.60 | 9,669 | — | — |
| 2019-01-08 | $84.80 | $84.80 | 1,940 | — | — |
| 2019-01-07 | $86.40 | $86.40 | 3,028 | — | — |
| 2019-01-04 | $83.20 | $83.20 | 6,859 | — | — |
| 2019-01-03 | $76.00 | $76.00 | 3,656 | — | — |
| 2019-01-02 | $71.20 | $71.20 | 3,769 | — | — |