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
- 2012-04-17 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 | $34.80 | $37.29 | 5,513 | — | — |
| 2019-12-30 | $33.60 | $36.00 | 9,525 | — | — |
| 2019-12-27 | $32.00 | $34.29 | 12,400 | — | — |
| 2019-12-26 | $32.48 | $34.80 | 42,650 | — | — |
| 2019-12-24 | $30.80 | $33.00 | 18,413 | — | — |
| 2019-12-23 | $27.04 | $28.98 | 288 | — | — |
| 2019-12-20 | $27.44 | $29.40 | 13 | — | — |
| 2019-12-19 | $26.96 | $28.89 | 300 | — | — |
| 2019-12-18 | $27.12 | $29.06 | 925 | — | — |
| 2019-12-17 | $27.12 | $29.06 | 413 | — | — |
| 2019-12-16 | $27.28 | $29.23 | 813 | — | — |
| 2019-12-13 | $28.32 | $30.35 | 100 | — | — |
| 2019-12-12 | $27.76 | $29.75 | 263 | — | — |
| 2019-12-11 | $28.80 | $30.86 | 213 | — | — |
| 2019-12-10 | $28.08 | $30.09 | 225 | — | — |
| 2019-12-09 | $28.24 | $30.26 | 238 | — | — |
| 2019-12-06 | $28.40 | $30.43 | 888 | — | — |
| 2019-12-05 | $28.48 | $30.52 | 863 | — | — |
| 2019-12-04 | $28.16 | $30.18 | 1,125 | — | — |
| 2019-12-03 | $29.12 | $31.20 | 763 | — | — |
| 2019-12-02 | $29.28 | $31.38 | 300 | — | — |
| 2019-11-29 | $28.16 | $30.18 | 1,350 | — | — |
| 2019-11-27 | $26.88 | $28.80 | 2,650 | — | — |
| 2019-11-26 | $26.48 | $28.38 | 1,113 | — | — |
| 2019-11-25 | $26.64 | $28.55 | 3,075 | — | — |
| 2019-11-22 | $26.88 | $28.80 | 63 | — | — |
| 2019-11-21 | $26.64 | $28.55 | 425 | — | — |
| 2019-11-20 | $26.48 | $28.38 | 1,425 | — | — |
| 2019-11-19 | $26.40 | $28.29 | 2,513 | — | — |
| 2019-11-18 | $26.72 | $28.63 | 388 | — | — |
| 2019-11-15 | $27.20 | $29.15 | 838 | — | — |
| 2019-11-14 | $26.40 | $28.29 | 138 | — | — |
| 2019-11-13 | $26.48 | $28.38 | 2,338 | — | — |
| 2019-11-12 | $27.28 | $29.23 | 23,725 | — | — |
| 2019-11-11 | $27.44 | $29.40 | 1,800 | — | — |
| 2019-11-08 | $27.20 | $29.15 | 975 | — | — |
| 2019-11-07 | $27.36 | $29.32 | 2,475 | — | — |
| 2019-11-06 | $27.44 | $29.40 | 2,313 | — | — |
| 2019-11-05 | $28.08 | $30.09 | 1,088 | — | — |
| 2019-11-04 | $28.80 | $30.86 | 1,863 | — | — |
| 2019-11-01 | $28.80 | $30.86 | 600 | — | — |
| 2019-10-31 | $28.96 | $31.03 | 1,650 | — | — |
| 2019-10-30 | $28.80 | $30.86 | 2,825 | — | — |
| 2019-10-29 | $29.76 | $31.89 | 1,588 | — | — |
| 2019-10-28 | $30.08 | $32.23 | 1,025 | — | — |
| 2019-10-25 | $29.28 | $31.38 | 4,125 | — | — |
| 2019-10-24 | $28.88 | $30.95 | 2,250 | — | — |
| 2019-10-23 | $29.20 | $31.29 | 388 | — | — |
| 2019-10-22 | $28.88 | $30.95 | 1,838 | — | — |
| 2019-10-21 | $30.32 | $32.49 | 788 | — | — |
| 2019-10-18 | $29.12 | $31.20 | 3,588 | — | — |
| 2019-10-17 | $31.12 | $33.35 | 2,063 | — | — |
| 2019-10-16 | $30.56 | $32.75 | 14,550 | — | — |
| 2019-10-15 | $30.24 | $32.40 | 7,325 | — | — |
| 2019-10-14 | $29.28 | $31.38 | 3,900 | — | — |
| 2019-10-11 | $28.80 | $30.86 | 4,650 | — | — |
| 2019-10-10 | $29.36 | $31.46 | 68,475 | — | — |
| 2019-10-09 | $28.40 | $30.43 | 713 | — | — |
| 2019-10-08 | $28.16 | $30.18 | 288 | — | — |
| 2019-10-07 | $28.40 | $30.43 | 188 | — | — |
| 2019-10-04 | $28.80 | $30.86 | 625 | — | — |
| 2019-10-03 | $29.12 | $31.20 | 50 | — | — |
| 2019-10-02 | $28.00 | $30.00 | 1,525 | — | — |
| 2019-10-01 | $28.80 | $30.86 | 1,050 | — | — |
| 2019-09-30 | $28.40 | $30.43 | 3,300 | — | — |
| 2019-09-27 | $28.80 | $30.86 | 2,163 | — | — |
| 2019-09-26 | $29.20 | $31.29 | 1,400 | — | — |
| 2019-09-25 | $29.12 | $31.20 | 1,175 | — | — |
| 2019-09-24 | $30.00 | $32.15 | 4,750 | — | — |
| 2019-09-23 | $30.08 | $32.23 | 27,738 | — | — |
| 2019-09-20 | $29.92 | $32.06 | 513 | — | — |
| 2019-09-19 | $29.76 | $31.89 | 1,388 | — | — |
| 2019-09-18 | $27.68 | $29.66 | 11,838 | — | — |
| 2019-09-17 | $27.76 | $29.75 | 963 | — | — |
| 2019-09-16 | $28.16 | $30.18 | 1,963 | — | — |
| 2019-09-13 | $28.00 | $30.00 | 3,788 | — | — |
| 2019-09-12 | $26.96 | $28.89 | 2,175 | — | — |
| 2019-09-11 | $27.36 | $29.32 | 2,388 | — | — |
| 2019-09-10 | $28.96 | $31.03 | 3,438 | — | — |
| 2019-09-09 | $27.20 | $29.15 | 6,063 | — | — |
| 2019-09-06 | $29.76 | $31.89 | 7,250 | — | — |
| 2019-09-05 | $30.96 | $33.18 | 7,488 | — | — |
| 2019-09-04 | $30.16 | $32.32 | 12,688 | — | — |
| 2019-09-03 | $28.48 | $30.52 | 28,225 | — | — |
| 2019-08-30 | $26.80 | $28.72 | 9,263 | — | — |
| 2019-08-29 | $27.76 | $29.75 | 20,675 | — | — |
| 2019-08-28 | $28.64 | $30.69 | 168,975 | — | — |
| 2019-08-27 | $24.40 | $26.15 | 645,888 | — | — |
| 2019-08-26 | $20.08 | $21.52 | 1,075 | — | — |
| 2019-08-23 | $18.80 | $20.15 | 75 | — | — |
| 2019-08-22 | $18.40 | $19.72 | 388 | — | — |
| 2019-08-21 | $18.80 | $20.15 | 1,163 | — | — |
| 2019-08-20 | $18.80 | $20.15 | 1,488 | — | — |
| 2019-08-19 | $18.40 | $19.72 | 975 | — | — |
| 2019-08-16 | $18.40 | $19.72 | 0 | — | — |
| 2019-08-15 | $18.40 | $19.72 | 1,100 | — | — |
| 2019-08-14 | $18.88 | $20.23 | 275 | — | — |
| 2019-08-13 | $21.20 | $22.72 | 175 | — | — |
| 2019-08-12 | $20.88 | $22.37 | 38 | — | — |
| 2019-08-09 | $21.60 | $23.15 | 13 | — | — |
| 2019-08-08 | $21.60 | $23.15 | 138 | — | — |
| 2019-08-07 | $21.36 | $22.89 | 188 | — | — |
| 2019-08-06 | $22.40 | $24.00 | 438 | — | — |
| 2019-08-05 | $22.00 | $23.57 | 700 | — | — |
| 2019-08-02 | $21.36 | $22.89 | 138 | — | — |
| 2019-08-01 | $22.72 | $24.35 | 325 | — | — |
| 2019-07-31 | $23.12 | $24.77 | 888 | — | — |
| 2019-07-30 | $23.12 | $24.77 | 475 | — | — |
| 2019-07-29 | $24.24 | $25.97 | 238 | — | — |
| 2019-07-26 | $23.20 | $24.86 | 413 | — | — |
| 2019-07-25 | $24.16 | $25.89 | 788 | — | — |
| 2019-07-24 | $24.40 | $26.15 | 925 | — | — |
| 2019-07-23 | $22.24 | $23.83 | 338 | — | — |
| 2019-07-22 | $24.00 | $25.72 | 100 | — | — |
| 2019-07-19 | $23.92 | $25.63 | 125 | — | — |
| 2019-07-18 | $21.68 | $23.23 | 650 | — | — |
| 2019-07-17 | $22.80 | $24.43 | 900 | — | — |
| 2019-07-16 | $20.00 | $21.43 | 488 | — | — |
| 2019-07-15 | $21.68 | $23.23 | 225 | — | — |
| 2019-07-12 | $23.52 | $25.20 | 200 | — | — |
| 2019-07-11 | $22.80 | $24.43 | 375 | — | — |
| 2019-07-10 | $21.68 | $23.23 | 688 | — | — |
| 2019-07-09 | $23.92 | $25.63 | 13 | — | — |
| 2019-07-08 | $23.92 | $25.63 | 450 | — | — |
| 2019-07-05 | $24.24 | $25.97 | 225 | — | — |
| 2019-07-03 | $25.84 | $27.69 | 750 | — | — |
| 2019-07-02 | $22.32 | $23.92 | 513 | — | — |
| 2019-07-01 | $24.16 | $25.89 | 213 | — | — |
| 2019-06-28 | $23.60 | $25.29 | 213 | — | — |
| 2019-06-27 | $25.12 | $26.92 | 213 | — | — |
| 2019-06-26 | $24.96 | $26.75 | 3,413 | — | — |
| 2019-06-25 | $22.32 | $23.92 | 18,325 | — | — |
| 2019-06-24 | $19.68 | $21.09 | 5,413 | — | — |
| 2019-06-21 | $19.12 | $20.49 | 325 | — | — |
| 2019-06-20 | $19.20 | $20.57 | 50 | — | — |
| 2019-06-19 | $18.64 | $19.97 | 63 | — | — |
| 2019-06-18 | $18.40 | $19.72 | 863 | — | — |
| 2019-06-17 | $18.08 | $19.37 | 488 | — | — |
| 2019-06-14 | $18.64 | $19.97 | 2,100 | — | — |
| 2019-06-13 | $19.68 | $21.09 | 225 | — | — |
| 2019-06-12 | $19.44 | $20.83 | 413 | — | — |
| 2019-06-11 | $18.40 | $19.72 | 1,375 | — | — |
| 2019-06-10 | $18.08 | $19.37 | 38 | — | — |
| 2019-06-07 | $18.08 | $19.37 | 1,025 | — | — |
| 2019-06-06 | $18.80 | $20.15 | 1,413 | — | — |
| 2019-06-05 | $19.20 | $20.57 | 1,113 | — | — |
| 2019-06-04 | $20.00 | $21.43 | 1,400 | — | — |
| 2019-06-03 | $21.28 | $22.80 | 1,350 | — | — |
| 2019-05-31 | $24.16 | $25.89 | 2,350 | — | — |
| 2019-05-30 | $25.84 | $27.69 | 20,000 | — | — |
| 2019-05-29 | $19.28 | $20.66 | 1,050 | — | — |
| 2019-05-28 | $19.36 | $20.75 | 1,200 | — | — |
| 2019-05-24 | $20.08 | $21.52 | 13 | — | — |
| 2019-05-23 | $20.08 | $21.52 | 7,275 | — | — |
| 2019-05-22 | $21.20 | $22.72 | 425 | — | — |
| 2019-05-21 | $21.84 | $23.40 | 21,000 | — | — |
| 2019-05-20 | $20.08 | $21.52 | 3,188 | — | — |
| 2019-05-17 | $19.44 | $20.83 | 7,913 | — | — |
| 2019-05-16 | $20.56 | $22.03 | 1,138 | — | — |
| 2019-05-15 | $19.12 | $20.49 | 238 | — | — |
| 2019-05-14 | $20.00 | $21.43 | 1,238 | — | — |
| 2019-05-13 | $20.16 | $21.60 | 2,025 | — | — |
| 2019-05-10 | $21.68 | $23.23 | 13 | — | — |
| 2019-05-09 | $21.68 | $23.23 | 0 | — | — |
| 2019-05-08 | $21.68 | $23.23 | 38 | — | — |
| 2019-05-07 | $20.80 | $22.29 | 0 | — | — |
| 2019-05-06 | $20.80 | $22.29 | 75 | — | — |
| 2019-05-03 | $20.80 | $22.29 | 363 | — | — |
| 2019-05-02 | $21.92 | $23.49 | 13 | — | — |
| 2019-05-01 | $21.92 | $23.49 | 13 | — | — |
| 2019-04-30 | $21.92 | $23.49 | 13 | — | — |
| 2019-04-29 | $21.92 | $23.49 | 475 | — | — |
| 2019-04-26 | $20.80 | $22.29 | 163 | — | — |
| 2019-04-25 | $22.32 | $23.92 | 388 | — | — |
| 2019-04-24 | $21.60 | $23.15 | 438 | — | — |
| 2019-04-23 | $23.20 | $24.86 | 438 | — | — |
| 2019-04-22 | $23.20 | $24.86 | 163 | — | — |
| 2019-04-18 | $23.60 | $25.29 | 0 | — | — |
| 2019-04-17 | $23.60 | $25.29 | 38 | — | — |
| 2019-04-16 | $24.00 | $25.72 | 200 | — | — |
| 2019-04-15 | $23.84 | $25.55 | 125 | — | — |
| 2019-04-12 | $23.84 | $25.55 | 213 | — | — |
| 2019-04-11 | $23.84 | $25.55 | 88 | — | — |
| 2019-04-10 | $23.44 | $25.12 | 613 | — | — |
| 2019-04-09 | $23.76 | $25.46 | 313 | — | — |
| 2019-04-08 | $23.20 | $24.86 | 238 | — | — |
| 2019-04-05 | $22.40 | $24.00 | 513 | — | — |
| 2019-04-04 | $22.56 | $24.17 | 38 | — | — |
| 2019-04-03 | $22.08 | $23.66 | 588 | — | — |
| 2019-04-02 | $22.00 | $23.57 | 363 | — | — |
| 2019-04-01 | $22.88 | $24.52 | 1,550 | — | — |
| 2019-03-29 | $24.00 | $25.72 | 0 | — | — |
| 2019-03-28 | $24.00 | $25.72 | 3,875 | — | — |
| 2019-03-27 | $23.92 | $25.63 | 50 | — | — |
| 2019-03-26 | $23.28 | $24.95 | 1,063 | — | — |
| 2019-03-25 | $24.40 | $26.15 | 200 | — | — |
| 2019-03-22 | $24.64 | $26.40 | 488 | — | — |
| 2019-03-21 | $24.72 | $26.49 | 1,025 | — | — |
| 2019-03-20 | $24.80 | $26.57 | 325 | — | — |
| 2019-03-19 | $26.40 | $28.29 | 175 | — | — |
| 2019-03-18 | $25.20 | $27.00 | 200 | — | — |
| 2019-03-15 | $24.40 | $26.15 | 2,675 | — | — |
| 2019-03-14 | $26.96 | $28.89 | 450 | — | — |
| 2019-03-13 | $29.52 | $31.63 | 213 | — | — |
| 2019-03-12 | $30.08 | $32.23 | 738 | — | — |
| 2019-03-11 | $32.96 | $35.32 | 450 | — | — |
| 2019-03-08 | $33.04 | $35.40 | 163 | — | — |
| 2019-03-07 | $31.20 | $33.43 | 138 | — | — |
| 2019-03-06 | $32.24 | $34.55 | 113 | — | — |
| 2019-03-05 | $33.04 | $35.40 | 338 | — | — |
| 2019-03-04 | $31.12 | $33.35 | 1,125 | — | — |
| 2019-03-01 | $32.32 | $34.63 | 325 | — | — |
| 2019-02-28 | $34.32 | $36.78 | 1,313 | — | — |
| 2019-02-27 | $32.08 | $34.38 | 1,075 | — | — |
| 2019-02-26 | $29.52 | $31.63 | 375 | — | — |
| 2019-02-25 | $27.84 | $29.83 | 538 | — | — |
| 2019-02-22 | $31.84 | $34.12 | 1,163 | — | — |
| 2019-02-21 | $29.60 | $31.72 | 1,200 | — | — |
| 2019-02-20 | $28.40 | $30.43 | 1,200 | — | — |
| 2019-02-19 | $29.60 | $31.72 | 225 | — | — |
| 2019-02-15 | $28.40 | $30.43 | 1,638 | — | — |
| 2019-02-14 | $27.20 | $29.15 | 1,413 | — | — |
| 2019-02-13 | $27.60 | $29.58 | 2,625 | — | — |
| 2019-02-12 | $26.48 | $28.38 | 3,800 | — | — |
| 2019-02-11 | $26.40 | $28.29 | 11,263 | — | — |
| 2019-02-08 | $20.08 | $21.52 | 13 | — | — |
| 2019-02-07 | $20.08 | $21.52 | 13 | — | — |
| 2019-02-06 | $20.08 | $21.52 | 313 | — | — |
| 2019-02-05 | $19.92 | $21.35 | 288 | — | — |
| 2019-02-04 | $19.68 | $21.09 | 63 | — | — |
| 2019-02-01 | $19.04 | $20.40 | 788 | — | — |
| 2019-01-31 | $18.56 | $19.89 | 1,538 | — | — |
| 2019-01-30 | $18.08 | $19.37 | 1,375 | — | — |
| 2019-01-29 | $18.08 | $19.37 | 63 | — | — |
| 2019-01-28 | $18.64 | $19.97 | 13 | — | — |
| 2019-01-25 | $18.64 | $19.97 | 75 | — | — |
| 2019-01-24 | $18.72 | $20.06 | 63 | — | — |
| 2019-01-23 | $17.60 | $18.86 | 113 | — | — |
| 2019-01-22 | $17.76 | $19.03 | 263 | — | — |
| 2019-01-18 | $18.80 | $20.15 | 338 | — | — |
| 2019-01-17 | $17.60 | $18.86 | 525 | — | — |
| 2019-01-16 | $17.28 | $18.52 | 38 | — | — |
| 2019-01-15 | $18.40 | $19.72 | 250 | — | — |
| 2019-01-14 | $17.60 | $18.86 | 600 | — | — |
| 2019-01-11 | $17.60 | $18.86 | 13 | — | — |
| 2019-01-10 | $17.60 | $18.86 | 100 | — | — |
| 2019-01-09 | $17.36 | $18.60 | 13 | — | — |
| 2019-01-08 | $17.36 | $18.60 | 5,788 | — | — |
| 2019-01-07 | $17.84 | $19.12 | 2,725 | — | — |
| 2019-01-04 | $16.00 | $17.15 | 5,213 | — | — |
| 2019-01-03 | $16.88 | $17.66 | 788 | — | — |
| 2019-01-02 | $18.56 | $19.42 | 38 | — | — |