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
- 2019-09-26 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 | $28.40 | $28.40 | 3,601,700 | — | — |
| 2019-12-30 | $27.69 | $27.69 | 4,853,000 | — | — |
| 2019-12-27 | $27.00 | $27.00 | 6,794,900 | — | — |
| 2019-12-26 | $27.00 | $27.00 | 8,501,700 | — | — |
| 2019-12-24 | $28.75 | $28.75 | 1,972,600 | — | — |
| 2019-12-23 | $29.22 | $29.22 | 4,376,500 | — | — |
| 2019-12-20 | $29.99 | $29.99 | 8,509,200 | — | — |
| 2019-12-19 | $31.93 | $31.93 | 3,319,000 | — | — |
| 2019-12-18 | $31.89 | $31.89 | 4,947,600 | — | — |
| 2019-12-17 | $32.93 | $32.93 | 5,533,800 | — | — |
| 2019-12-16 | $31.34 | $31.34 | 3,885,600 | — | — |
| 2019-12-13 | $31.53 | $31.53 | 3,306,100 | — | — |
| 2019-12-12 | $30.85 | $30.85 | 6,793,700 | — | — |
| 2019-12-11 | $32.03 | $32.03 | 7,289,000 | — | — |
| 2019-12-10 | $32.78 | $32.78 | 13,158,400 | — | — |
| 2019-12-09 | $34.77 | $34.77 | 7,761,400 | — | — |
| 2019-12-06 | $32.63 | $32.63 | 6,812,300 | — | — |
| 2019-12-05 | $31.31 | $31.31 | 6,496,100 | — | — |
| 2019-12-04 | $32.96 | $32.96 | 8,624,600 | — | — |
| 2019-12-03 | $33.48 | $33.48 | 7,836,100 | — | — |
| 2019-12-02 | $36.84 | $36.84 | 6,578,100 | — | — |
| 2019-11-29 | $35.23 | $35.23 | 5,680,000 | — | — |
| 2019-11-27 | $32.16 | $32.16 | 4,229,800 | — | — |
| 2019-11-26 | $30.96 | $30.96 | 2,217,100 | — | — |
| 2019-11-25 | $30.87 | $30.87 | 2,920,900 | — | — |
| 2019-11-22 | $29.36 | $29.36 | 1,639,400 | — | — |
| 2019-11-21 | $29.80 | $29.80 | 1,706,700 | — | — |
| 2019-11-20 | $29.10 | $29.10 | 2,565,100 | — | — |
| 2019-11-19 | $29.24 | $29.24 | 6,946,000 | — | — |
| 2019-11-18 | $30.25 | $30.25 | 9,065,200 | — | — |
| 2019-11-15 | $27.23 | $27.23 | 7,295,000 | — | — |
| 2019-11-14 | $25.93 | $25.93 | 3,036,300 | — | — |
| 2019-11-13 | $25.98 | $25.98 | 6,242,500 | — | — |
| 2019-11-12 | $24.69 | $24.69 | 2,374,800 | — | — |
| 2019-11-11 | $24.04 | $24.04 | 2,895,700 | — | — |
| 2019-11-08 | $23.52 | $23.52 | 2,897,100 | — | — |
| 2019-11-07 | $22.63 | $22.63 | 2,818,800 | — | — |
| 2019-11-06 | $23.02 | $23.02 | 3,778,400 | — | — |
| 2019-11-05 | $22.74 | $22.74 | 13,499,900 | — | — |
| 2019-11-04 | $24.61 | $24.61 | 5,985,100 | — | — |
| 2019-11-01 | $24.99 | $24.99 | 4,894,700 | — | — |
| 2019-10-31 | $23.87 | $23.87 | 1,910,100 | — | — |
| 2019-10-30 | $23.72 | $23.72 | 2,481,800 | — | — |
| 2019-10-29 | $23.18 | $23.18 | 5,125,200 | — | — |
| 2019-10-28 | $21.46 | $21.46 | 4,159,900 | — | — |
| 2019-10-25 | $22.40 | $22.40 | 2,517,700 | — | — |
| 2019-10-24 | $21.34 | $21.34 | 2,684,500 | — | — |
| 2019-10-23 | $21.08 | $21.08 | 4,938,000 | — | — |
| 2019-10-22 | $21.16 | $21.16 | 5,875,400 | — | — |
| 2019-10-21 | $22.26 | $22.26 | 7,992,800 | — | — |
| 2019-10-18 | $23.52 | $23.52 | 3,392,200 | — | — |
| 2019-10-17 | $23.86 | $23.86 | 1,185,400 | — | — |
| 2019-10-16 | $23.03 | $23.03 | 2,457,000 | — | — |
| 2019-10-15 | $23.45 | $23.45 | 2,871,400 | — | — |
| 2019-10-14 | $21.47 | $21.47 | 2,651,100 | — | — |
| 2019-10-11 | $22.39 | $22.39 | 3,394,900 | — | — |
| 2019-10-10 | $23.14 | $23.14 | 3,490,300 | — | — |
| 2019-10-09 | $24.00 | $24.00 | 3,165,600 | — | — |
| 2019-10-08 | $23.21 | $23.21 | 2,902,100 | — | — |
| 2019-10-07 | $23.51 | $23.51 | 2,741,400 | — | — |
| 2019-10-04 | $23.01 | $23.01 | 3,229,200 | — | — |
| 2019-10-03 | $22.33 | $22.33 | 8,280,000 | — | — |
| 2019-10-02 | $22.60 | $22.60 | 9,454,700 | — | — |
| 2019-10-01 | $22.51 | $22.51 | 8,816,100 | — | — |
| 2019-09-30 | $25.10 | $25.10 | 4,482,900 | — | — |
| 2019-09-27 | $25.24 | $25.24 | 15,976,000 | — | — |
| 2019-09-26 | $25.76 | $25.76 | 47,067,700 | — | — |