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
- 2019-10-01 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 | $33.07 | $33.07 | 113,400 | — | — |
| 2019-12-30 | $31.69 | $31.69 | 153,700 | — | — |
| 2019-12-27 | $32.18 | $32.18 | 272,500 | — | — |
| 2019-12-26 | $34.78 | $34.78 | 69,200 | — | — |
| 2019-12-24 | $34.59 | $34.59 | 84,100 | — | — |
| 2019-12-23 | $34.49 | $34.49 | 132,800 | — | — |
| 2019-12-20 | $34.92 | $34.92 | 945,800 | — | — |
| 2019-12-19 | $33.12 | $33.12 | 330,300 | — | — |
| 2019-12-18 | $32.17 | $32.17 | 261,000 | — | — |
| 2019-12-17 | $31.07 | $31.07 | 270,100 | — | — |
| 2019-12-16 | $29.83 | $29.83 | 269,400 | — | — |
| 2019-12-13 | $29.41 | $29.41 | 170,000 | — | — |
| 2019-12-12 | $30.66 | $30.66 | 242,500 | — | — |
| 2019-12-11 | $29.26 | $29.26 | 164,900 | — | — |
| 2019-12-10 | $28.14 | $28.14 | 131,400 | — | — |
| 2019-12-09 | $26.43 | $26.43 | 179,500 | — | — |
| 2019-12-06 | $26.19 | $26.19 | 196,000 | — | — |
| 2019-12-05 | $25.00 | $25.00 | 153,700 | — | — |
| 2019-12-04 | $25.00 | $25.00 | 157,700 | — | — |
| 2019-12-03 | $24.58 | $24.58 | 119,600 | — | — |
| 2019-12-02 | $23.07 | $23.07 | 133,700 | — | — |
| 2019-11-29 | $23.42 | $23.42 | 36,600 | — | — |
| 2019-11-27 | $22.76 | $22.76 | 74,200 | — | — |
| 2019-11-26 | $22.71 | $22.71 | 133,600 | — | — |
| 2019-11-25 | $24.46 | $24.46 | 104,300 | — | — |
| 2019-11-22 | $22.94 | $22.94 | 82,200 | — | — |
| 2019-11-21 | $24.41 | $24.41 | 223,500 | — | — |
| 2019-11-20 | $24.72 | $24.72 | 139,100 | — | — |
| 2019-11-19 | $23.08 | $23.08 | 123,000 | — | — |
| 2019-11-18 | $21.56 | $21.56 | 154,700 | — | — |
| 2019-11-15 | $19.47 | $19.47 | 87,200 | — | — |
| 2019-11-14 | $18.54 | $18.54 | 180,200 | — | — |
| 2019-11-13 | $16.28 | $16.28 | 244,400 | — | — |
| 2019-11-12 | $17.72 | $17.72 | 168,300 | — | — |
| 2019-11-11 | $18.20 | $18.20 | 130,400 | — | — |
| 2019-11-08 | $18.67 | $18.67 | 105,100 | — | — |
| 2019-11-07 | $19.19 | $19.19 | 159,500 | — | — |
| 2019-11-06 | $19.72 | $19.72 | 156,600 | — | — |
| 2019-11-05 | $20.06 | $20.06 | 261,500 | — | — |
| 2019-11-04 | $20.08 | $20.08 | 77,500 | — | — |
| 2019-11-01 | $20.07 | $20.07 | 191,200 | — | — |
| 2019-10-31 | $17.99 | $17.99 | 523,600 | — | — |
| 2019-10-30 | $18.67 | $18.67 | 47,400 | — | — |
| 2019-10-29 | $18.94 | $18.94 | 112,500 | — | — |
| 2019-10-28 | $18.09 | $18.09 | 72,800 | — | — |
| 2019-10-25 | $18.19 | $18.19 | 209,800 | — | — |
| 2019-10-24 | $19.18 | $19.18 | 133,300 | — | — |
| 2019-10-23 | $19.48 | $19.48 | 175,000 | — | — |
| 2019-10-22 | $18.05 | $18.05 | 553,800 | — | — |
| 2019-10-21 | $18.41 | $18.41 | 240,400 | — | — |
| 2019-10-18 | $18.21 | $18.21 | 292,000 | — | — |
| 2019-10-17 | $18.27 | $18.27 | 303,800 | — | — |
| 2019-10-16 | $18.48 | $18.48 | 245,100 | — | — |
| 2019-10-15 | $18.40 | $18.40 | 281,700 | — | — |
| 2019-10-14 | $18.18 | $18.18 | 387,100 | — | — |
| 2019-10-11 | $18.97 | $18.97 | 390,200 | — | — |
| 2019-10-10 | $19.90 | $19.90 | 603,300 | — | — |
| 2019-10-09 | $20.62 | $20.62 | 571,700 | — | — |
| 2019-10-08 | $18.63 | $18.63 | 666,300 | — | — |
| 2019-10-07 | $17.81 | $17.81 | 721,500 | — | — |
| 2019-10-04 | $16.00 | $16.00 | 752,200 | — | — |
| 2019-10-03 | $15.35 | $15.35 | 558,700 | — | — |
| 2019-10-02 | $16.66 | $16.66 | 410,100 | — | — |
| 2019-10-01 | $15.09 | $15.09 | 245,300 | — | — |