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
- 2009-02-09 to 2026-08-28
- 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 |
|---|---|---|---|
| 2019-12-31 | $26.00 | $26.00 | 8 |
| 2019-12-30 | $35.00 | $35.00 | 3 |
| 2019-12-27 | $24.00 | $24.00 | 6 |
| 2019-12-26 | $44.00 | $44.00 | 3 |
| 2019-12-24 | $40.00 | $40.00 | 17 |
| 2019-12-23 | $24.00 | $24.00 | 2 |
| 2019-12-20 | $40.00 | $40.00 | 6 |
| 2019-12-19 | $24.00 | $24.00 | 0 |
| 2019-12-18 | $44.00 | $44.00 | 20 |
| 2019-12-17 | $26.00 | $26.00 | 63 |
| 2019-12-16 | $38.00 | $38.00 | 55 |
| 2019-12-13 | $26.00 | $26.00 | 5 |
| 2019-12-12 | $32.00 | $32.00 | 7 |
| 2019-12-11 | $24.00 | $24.00 | 1 |
| 2019-12-10 | $40.00 | $40.00 | 0 |
| 2019-12-09 | $40.00 | $40.00 | 39 |
| 2019-12-06 | $22.00 | $22.00 | 24 |
| 2019-12-05 | $29.80 | $29.80 | 0 |
| 2019-12-04 | $29.80 | $29.80 | 2 |
| 2019-12-03 | $38.00 | $38.00 | 28 |
| 2019-12-02 | $38.00 | $38.00 | 287 |
| 2019-11-29 | $34.00 | $34.00 | 0 |
| 2019-11-27 | $38.00 | $38.00 | 35 |
| 2019-11-26 | $28.00 | $28.00 | 15 |
| 2019-11-25 | $26.00 | $26.00 | 95 |
| 2019-11-22 | $28.00 | $28.00 | 57 |
| 2019-11-21 | $28.00 | $28.00 | 13 |
| 2019-11-20 | $22.00 | $22.00 | 64 |
| 2019-11-19 | $18.00 | $18.00 | 15 |
| 2019-11-18 | $22.00 | $22.00 | 51 |
| 2019-11-15 | $40.00 | $40.00 | 81 |
| 2019-11-14 | $32.00 | $32.00 | 23 |
| 2019-11-13 | $40.00 | $40.00 | 59 |
| 2019-11-12 | $40.00 | $40.00 | 8 |
| 2019-11-11 | $35.20 | $35.20 | 1 |
| 2019-11-08 | $38.00 | $38.00 | 1 |
| 2019-11-07 | $40.00 | $40.00 | 2 |
| 2019-11-06 | $40.00 | $40.00 | 0 |
| 2019-11-05 | $40.00 | $40.00 | 63 |
| 2019-11-04 | $46.00 | $46.00 | 24 |
| 2019-11-01 | $26.00 | $26.00 | 37 |
| 2019-10-31 | $30.00 | $30.00 | 33 |
| 2019-10-30 | $32.00 | $32.00 | 15 |
| 2019-10-29 | $32.00 | $32.00 | 0 |
| 2019-10-28 | $32.00 | $32.00 | 37 |
| 2019-10-25 | $40.00 | $40.00 | 12 |
| 2019-10-24 | $44.00 | $44.00 | 93 |
| 2019-10-23 | $44.00 | $44.00 | 90 |
| 2019-10-22 | $46.60 | $46.60 | 263 |
| 2019-10-21 | $48.00 | $48.00 | 828 |
| 2019-10-18 | $66.00 | $66.00 | 168 |
| 2019-10-17 | $72.00 | $72.00 | 1,022 |
| 2019-10-16 | $76.00 | $76.00 | 969 |
| 2019-10-15 | $62.00 | $62.00 | 1,756 |
| 2019-10-14 | $20.00 | $20.00 | 125 |
| 2019-10-11 | $12.00 | $12.00 | 0 |
| 2019-10-10 | $12.00 | $12.00 | 20 |
| 2019-10-09 | $12.00 | $12.00 | 76 |
| 2019-10-08 | $20.00 | $20.00 | 80 |
| 2019-10-07 | $22.00 | $22.00 | 277 |
| 2019-10-04 | $25.20 | $25.20 | 23 |
| 2019-10-03 | $28.00 | $28.00 | 3 |
| 2019-10-02 | $20.00 | $20.00 | 93 |
| 2019-10-01 | $30.00 | $30.00 | 30 |
| 2019-09-30 | $30.00 | $30.00 | 29 |
| 2019-09-27 | $30.00 | $30.00 | 78 |
| 2019-09-26 | $29.40 | $29.40 | 0 |
| 2019-09-25 | $30.00 | $30.00 | 0 |
| 2019-09-24 | $30.00 | $30.00 | 0 |
| 2019-09-23 | $28.00 | $28.00 | 0 |
| 2019-09-20 | $28.00 | $28.00 | 0 |
| 2019-09-19 | $28.00 | $28.00 | 14 |
| 2019-09-18 | $34.00 | $34.00 | 0 |
| 2019-09-17 | $34.00 | $34.00 | 1 |
| 2019-09-16 | $35.20 | $35.20 | 0 |
| 2019-09-13 | $34.00 | $34.00 | 0 |
| 2019-09-12 | $34.00 | $34.00 | 0 |
| 2019-09-11 | $34.80 | $34.80 | 0 |
| 2019-09-10 | $34.80 | $34.80 | 0 |
| 2019-09-09 | $34.80 | $34.80 | 67 |
| 2019-09-06 | $36.00 | $36.00 | 0 |
| 2019-09-05 | $36.00 | $36.00 | 12 |
| 2019-09-04 | $36.00 | $36.00 | 0 |
| 2019-09-03 | $36.00 | $36.00 | 0 |
| 2019-08-30 | $36.00 | $36.00 | 1 |
| 2019-08-29 | $36.00 | $36.00 | 0 |
| 2019-08-28 | $36.00 | $36.00 | 0 |
| 2019-08-27 | $36.00 | $36.00 | 1 |
| 2019-08-26 | $34.00 | $34.00 | 0 |
| 2019-08-23 | $34.00 | $34.00 | 16 |
| 2019-08-22 | $34.00 | $34.00 | 0 |
| 2019-08-21 | $34.00 | $34.00 | 0 |
| 2019-08-20 | $34.00 | $34.00 | 0 |
| 2019-08-19 | $34.00 | $34.00 | 10 |
| 2019-08-16 | $34.00 | $34.00 | 0 |
| 2019-08-15 | $34.00 | $34.00 | 40 |
| 2019-08-14 | $34.00 | $34.00 | 65 |
| 2019-08-13 | $36.00 | $36.00 | 41 |
| 2019-08-12 | $30.00 | $30.00 | 0 |
| 2019-08-09 | $30.00 | $30.00 | 2 |
| 2019-08-08 | $30.00 | $30.00 | 0 |
| 2019-08-07 | $29.40 | $29.40 | 5 |
| 2019-08-06 | $28.60 | $28.60 | 2 |
| 2019-08-05 | $28.60 | $28.60 | 0 |
| 2019-08-02 | $30.00 | $30.00 | 0 |
| 2019-08-01 | $30.00 | $30.00 | 0 |
| 2019-07-31 | $30.00 | $30.00 | 7 |
| 2019-07-30 | $24.00 | $24.00 | 30 |
| 2019-07-29 | $24.00 | $24.00 | 20 |
| 2019-07-26 | $24.00 | $24.00 | 38 |
| 2019-07-25 | $24.00 | $24.00 | 0 |
| 2019-07-24 | $24.00 | $24.00 | 0 |
| 2019-07-23 | $24.00 | $24.00 | 0 |
| 2019-07-22 | $20.00 | $20.00 | 25 |
| 2019-07-19 | $24.00 | $24.00 | 0 |
| 2019-07-18 | $24.00 | $24.00 | 0 |
| 2019-07-17 | $24.00 | $24.00 | 0 |
| 2019-07-16 | $24.00 | $24.00 | 0 |
| 2019-07-15 | $24.00 | $24.00 | 4 |
| 2019-07-12 | $24.00 | $24.00 | 8 |
| 2019-07-11 | $24.00 | $24.00 | 0 |
| 2019-07-10 | $24.00 | $24.00 | 0 |
| 2019-07-09 | $24.00 | $24.00 | 0 |
| 2019-07-08 | $24.00 | $24.00 | 3 |
| 2019-07-05 | $22.00 | $22.00 | 5 |
| 2019-07-03 | $24.00 | $24.00 | 10 |
| 2019-07-02 | $24.00 | $24.00 | 0 |
| 2019-07-01 | $24.00 | $24.00 | 0 |
| 2019-06-28 | $24.00 | $24.00 | 0 |
| 2019-06-27 | $24.00 | $24.00 | 1 |
| 2019-06-26 | $26.00 | $26.00 | 11 |
| 2019-06-25 | $26.00 | $26.00 | 0 |
| 2019-06-24 | $26.00 | $26.00 | 0 |
| 2019-06-21 | $26.00 | $26.00 | 0 |
| 2019-06-20 | $26.00 | $26.00 | 2 |
| 2019-06-19 | $26.00 | $26.00 | 0 |
| 2019-06-18 | $26.00 | $26.00 | 1 |
| 2019-06-17 | $26.00 | $26.00 | 0 |
| 2019-06-14 | $24.00 | $24.00 | 0 |
| 2019-06-13 | $24.00 | $24.00 | 75 |
| 2019-06-12 | $24.00 | $24.00 | 6 |
| 2019-06-11 | $26.00 | $26.00 | 10 |
| 2019-06-10 | $26.00 | $26.00 | 15 |
| 2019-06-07 | $26.00 | $26.00 | 81 |
| 2019-06-06 | $30.00 | $30.00 | 0 |
| 2019-06-05 | $30.00 | $30.00 | 82 |
| 2019-06-04 | $30.00 | $30.00 | 5 |
| 2019-06-03 | $33.80 | $33.80 | 7 |
| 2019-05-31 | $28.00 | $28.00 | 155 |
| 2019-05-30 | $34.00 | $34.00 | 6 |
| 2019-05-29 | $34.00 | $34.00 | 8 |
| 2019-05-28 | $38.00 | $38.00 | 0 |
| 2019-05-24 | $38.00 | $38.00 | 0 |
| 2019-05-23 | $40.00 | $40.00 | 0 |
| 2019-05-22 | $40.00 | $40.00 | 0 |
| 2019-05-21 | $42.00 | $42.00 | 0 |
| 2019-05-20 | $42.00 | $42.00 | 5 |
| 2019-05-17 | $42.00 | $42.00 | 32 |
| 2019-05-16 | $42.00 | $42.00 | 3 |
| 2019-05-15 | $42.00 | $42.00 | 10 |
| 2019-05-14 | $40.00 | $40.00 | 12 |
| 2019-05-13 | $40.00 | $40.00 | 57 |
| 2019-05-10 | $33.20 | $33.20 | 136 |
| 2019-05-09 | $38.20 | $38.20 | 5 |
| 2019-05-08 | $38.00 | $38.00 | 0 |
| 2019-05-07 | $38.00 | $38.00 | 0 |
| 2019-05-06 | $40.00 | $40.00 | 7 |
| 2019-05-03 | $42.00 | $42.00 | 4 |
| 2019-05-02 | $42.00 | $42.00 | 0 |
| 2019-05-01 | $42.00 | $42.00 | 27 |
| 2019-04-30 | $42.00 | $42.00 | 0 |
| 2019-04-29 | $42.00 | $42.00 | 26 |
| 2019-04-26 | $36.00 | $36.00 | 50 |
| 2019-04-25 | $36.00 | $36.00 | 0 |
| 2019-04-24 | $36.00 | $36.00 | 8 |
| 2019-04-23 | $36.00 | $36.00 | 84 |
| 2019-04-22 | $36.00 | $36.00 | 7 |
| 2019-04-18 | $36.00 | $36.00 | 16 |
| 2019-04-17 | $38.00 | $38.00 | 15 |
| 2019-04-16 | $44.00 | $44.00 | 11 |
| 2019-04-15 | $44.00 | $44.00 | 21 |
| 2019-04-12 | $36.00 | $36.00 | 38 |
| 2019-04-11 | $44.00 | $44.00 | 30 |
| 2019-04-10 | $39.80 | $39.80 | 2 |
| 2019-04-09 | $44.00 | $44.00 | 15 |
| 2019-04-08 | $44.00 | $44.00 | 0 |
| 2019-04-05 | $44.00 | $44.00 | 10 |
| 2019-04-04 | $44.00 | $44.00 | 0 |
| 2019-04-03 | $44.00 | $44.00 | 9 |
| 2019-04-02 | $44.00 | $44.00 | 2 |
| 2019-04-01 | $44.00 | $44.00 | 19 |
| 2019-03-29 | $43.20 | $43.20 | 15 |
| 2019-03-28 | $36.00 | $36.00 | 1 |
| 2019-03-27 | $35.60 | $35.60 | 106 |
| 2019-03-26 | $38.00 | $38.00 | 2 |
| 2019-03-25 | $46.00 | $46.00 | 0 |
| 2019-03-22 | $46.00 | $46.00 | 19 |
| 2019-03-21 | $46.00 | $46.00 | 0 |
| 2019-03-20 | $43.80 | $43.80 | 16 |
| 2019-03-19 | $46.00 | $46.00 | 7 |
| 2019-03-18 | $44.00 | $44.00 | 16 |
| 2019-03-15 | $39.20 | $39.20 | 10 |
| 2019-03-14 | $44.20 | $44.20 | 25 |
| 2019-03-13 | $48.00 | $48.00 | 91 |
| 2019-03-12 | $38.00 | $38.00 | 86 |
| 2019-03-11 | $44.00 | $44.00 | 0 |
| 2019-03-08 | $46.00 | $46.00 | 6 |
| 2019-03-07 | $50.00 | $50.00 | 10 |
| 2019-03-06 | $50.00 | $50.00 | 139 |
| 2019-03-05 | $44.00 | $44.00 | 70 |
| 2019-03-04 | $52.00 | $52.00 | 16 |
| 2019-03-01 | $45.40 | $45.40 | 17 |
| 2019-02-28 | $52.00 | $52.00 | 89 |
| 2019-02-27 | $52.00 | $52.00 | 5 |
| 2019-02-26 | $52.00 | $52.00 | 23 |
| 2019-02-25 | $52.00 | $52.00 | 84 |
| 2019-02-22 | $40.60 | $40.60 | 3 |
| 2019-02-21 | $52.00 | $52.00 | 32 |
| 2019-02-20 | $52.00 | $52.00 | 59 |
| 2019-02-19 | $48.00 | $48.00 | 335 |
| 2019-02-15 | $78.00 | $78.00 | 65 |
| 2019-02-14 | $80.00 | $80.00 | 789 |
| 2019-02-13 | $57.20 | $57.20 | 27 |
| 2019-02-12 | $66.00 | $66.00 | 95 |
| 2019-02-11 | $78.00 | $78.00 | 2 |
| 2019-02-08 | $78.00 | $78.00 | 125 |
| 2019-02-07 | $86.00 | $86.00 | 8 |
| 2019-02-06 | $90.00 | $90.00 | 51 |
| 2019-02-05 | $98.00 | $98.00 | 0 |
| 2019-02-04 | $98.00 | $98.00 | 50 |
| 2019-02-01 | $96.00 | $96.00 | 7 |
| 2019-01-31 | $94.00 | $94.00 | 43 |
| 2019-01-30 | $96.00 | $96.00 | 60 |
| 2019-01-29 | $100.00 | $100.00 | 26 |
| 2019-01-28 | $108.00 | $108.00 | 19 |
| 2019-01-25 | $104.40 | $104.40 | 113 |
| 2019-01-24 | $100.00 | $100.00 | 100 |
| 2019-01-23 | $93.00 | $93.00 | 48 |
| 2019-01-22 | $96.00 | $96.00 | 10 |
| 2019-01-18 | $96.00 | $96.00 | 73 |
| 2019-01-17 | $88.00 | $88.00 | 74 |
| 2019-01-16 | $93.00 | $93.00 | 32 |
| 2019-01-15 | $94.00 | $94.00 | 135 |
| 2019-01-14 | $102.00 | $102.00 | 177 |
| 2019-01-11 | $112.00 | $112.00 | 225 |
| 2019-01-10 | $98.00 | $98.00 | 243 |
| 2019-01-09 | $120.00 | $120.00 | 194 |
| 2019-01-08 | $120.00 | $120.00 | 269 |
| 2019-01-07 | $108.00 | $108.00 | 216 |
| 2019-01-04 | $106.00 | $106.00 | 1,445 |
| 2019-01-03 | $78.00 | $78.00 | 5 |
| 2019-01-02 | $74.00 | $74.00 | 10 |