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
- 2012-05-14 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 | $45.50 | $45.50 | 125,120 | — | — |
| 2019-12-30 | $45.90 | $45.90 | 113,740 | — | — |
| 2019-12-27 | $44.65 | $44.65 | 61,060 | — | — |
| 2019-12-26 | $43.55 | $43.55 | 24,860 | — | — |
| 2019-12-24 | $43.30 | $43.30 | 12,260 | — | — |
| 2019-12-23 | $42.90 | $42.90 | 97,340 | — | — |
| 2019-12-20 | $44.50 | $44.50 | 72,940 | — | — |
| 2019-12-19 | $43.90 | $43.90 | 85,880 | — | — |
| 2019-12-18 | $42.60 | $42.60 | 67,680 | — | — |
| 2019-12-17 | $41.60 | $41.60 | 191,240 | — | — |
| 2019-12-16 | $41.25 | $41.25 | 62,480 | — | — |
| 2019-12-13 | $41.20 | $41.20 | 114,340 | — | — |
| 2019-12-12 | $38.25 | $38.25 | 84,120 | — | — |
| 2019-12-11 | $37.35 | $37.35 | 78,520 | — | — |
| 2019-12-10 | $37.60 | $37.60 | 98,000 | — | — |
| 2019-12-09 | $38.45 | $38.45 | 258,120 | — | — |
| 2019-12-06 | $42.00 | $42.00 | 191,380 | — | — |
| 2019-12-05 | $41.75 | $41.75 | 433,000 | — | — |
| 2019-12-04 | $42.80 | $42.80 | 108,760 | — | — |
| 2019-12-03 | $39.20 | $39.20 | 64,200 | — | — |
| 2019-12-02 | $42.25 | $42.25 | 35,180 | — | — |
| 2019-11-29 | $42.90 | $42.90 | 18,960 | — | — |
| 2019-11-27 | $42.55 | $42.55 | 41,500 | — | — |
| 2019-11-26 | $41.45 | $41.45 | 49,500 | — | — |
| 2019-11-25 | $39.45 | $39.45 | 65,080 | — | — |
| 2019-11-22 | $38.65 | $38.65 | 84,080 | — | — |
| 2019-11-21 | $35.50 | $35.50 | 140,240 | — | — |
| 2019-11-20 | $38.40 | $38.40 | 152,880 | — | — |
| 2019-11-19 | $39.60 | $39.60 | 151,160 | — | — |
| 2019-11-18 | $39.40 | $39.40 | 60,780 | — | — |
| 2019-11-15 | $40.75 | $40.75 | 111,120 | — | — |
| 2019-11-14 | $40.90 | $40.90 | 208,860 | — | — |
| 2019-11-13 | $45.50 | $45.50 | 117,860 | — | — |
| 2019-11-12 | $48.50 | $48.50 | 0 | — | — |
| 2019-11-11 | $48.50 | $48.50 | 0 | — | — |
| 2019-11-08 | $48.50 | $48.50 | 57,960 | — | — |
| 2019-11-07 | $48.00 | $48.00 | 55,420 | — | — |
| 2019-11-06 | $44.90 | $44.90 | 56,560 | — | — |
| 2019-11-05 | $47.10 | $47.10 | 46,980 | — | — |
| 2019-11-04 | $45.30 | $45.30 | 61,620 | — | — |
| 2019-11-01 | $43.60 | $43.60 | 43,780 | — | — |
| 2019-10-31 | $41.35 | $41.35 | 48,240 | — | — |
| 2019-10-30 | $40.55 | $40.55 | 44,740 | — | — |
| 2019-10-29 | $42.15 | $42.15 | 41,740 | — | — |
| 2019-10-28 | $43.45 | $43.45 | 60,240 | — | — |
| 2019-10-25 | $43.90 | $43.90 | 102,800 | — | — |
| 2019-10-24 | $46.80 | $46.80 | 60,400 | — | — |
| 2019-10-23 | $47.85 | $47.85 | 67,680 | — | — |
| 2019-10-22 | $47.25 | $47.25 | 112,180 | — | — |
| 2019-10-21 | $45.95 | $45.95 | 68,780 | — | — |
| 2019-10-18 | $42.95 | $42.95 | 65,480 | — | — |
| 2019-10-17 | $43.50 | $43.50 | 92,320 | — | — |
| 2019-10-16 | $39.35 | $39.35 | 22,040 | — | — |
| 2019-10-15 | $37.80 | $37.80 | 5,960 | — | — |
| 2019-10-14 | $37.60 | $37.60 | 13,900 | — | — |
| 2019-10-11 | $38.75 | $38.75 | 34,040 | — | — |
| 2019-10-10 | $37.85 | $37.85 | 23,740 | — | — |
| 2019-10-09 | $36.45 | $36.45 | 15,960 | — | — |
| 2019-10-08 | $36.45 | $36.45 | 20,000 | — | — |
| 2019-10-07 | $37.25 | $37.25 | 44,660 | — | — |
| 2019-10-04 | $36.70 | $36.70 | 22,140 | — | — |
| 2019-10-03 | $36.35 | $36.35 | 38,000 | — | — |
| 2019-10-02 | $35.60 | $35.60 | 77,400 | — | — |
| 2019-10-01 | $37.95 | $37.95 | 40,480 | — | — |
| 2019-09-30 | $39.45 | $39.45 | 105,700 | — | — |
| 2019-09-27 | $36.15 | $36.15 | 57,360 | — | — |
| 2019-09-26 | $38.50 | $38.50 | 48,540 | — | — |
| 2019-09-25 | $39.90 | $39.90 | 24,900 | — | — |
| 2019-09-24 | $39.35 | $39.35 | 38,140 | — | — |
| 2019-09-23 | $38.90 | $38.90 | 68,660 | — | — |
| 2019-09-20 | $40.15 | $40.15 | 38,920 | — | — |
| 2019-09-19 | $41.45 | $41.45 | 53,240 | — | — |
| 2019-09-18 | $39.70 | $39.70 | 82,440 | — | — |
| 2019-09-17 | $36.40 | $36.40 | 23,520 | — | — |
| 2019-09-16 | $35.60 | $35.60 | 13,020 | — | — |
| 2019-09-13 | $35.60 | $35.60 | 12,960 | — | — |
| 2019-09-12 | $35.65 | $35.65 | 26,060 | — | — |
| 2019-09-11 | $35.15 | $35.15 | 9,800 | — | — |
| 2019-09-10 | $34.35 | $34.35 | 21,640 | — | — |
| 2019-09-09 | $34.10 | $34.10 | 31,620 | — | — |
| 2019-09-06 | $33.90 | $33.90 | 27,980 | — | — |
| 2019-09-05 | $35.95 | $35.95 | 61,400 | — | — |
| 2019-09-04 | $33.90 | $33.90 | 76,860 | — | — |
| 2019-09-03 | $30.85 | $30.85 | 16,080 | — | — |
| 2019-08-30 | $29.80 | $29.80 | 32,760 | — | — |
| 2019-08-29 | $32.20 | $32.20 | 24,280 | — | — |
| 2019-08-28 | $31.25 | $31.25 | 10,320 | — | — |
| 2019-08-27 | $31.30 | $31.30 | 26,080 | — | — |
| 2019-08-26 | $30.10 | $30.10 | 13,580 | — | — |
| 2019-08-23 | $29.50 | $29.50 | 52,120 | — | — |
| 2019-08-22 | $28.45 | $28.45 | 5,700 | — | — |
| 2019-08-21 | $28.25 | $28.25 | 14,780 | — | — |
| 2019-08-20 | $28.50 | $28.50 | 7,960 | — | — |
| 2019-08-19 | $28.05 | $28.05 | 4,960 | — | — |
| 2019-08-16 | $28.20 | $28.20 | 13,800 | — | — |
| 2019-08-15 | $26.65 | $26.65 | 11,920 | — | — |
| 2019-08-14 | $25.75 | $25.75 | 18,100 | — | — |
| 2019-08-13 | $26.50 | $26.50 | 5,640 | — | — |
| 2019-08-12 | $26.50 | $26.50 | 7,720 | — | — |
| 2019-08-09 | $26.50 | $26.50 | 11,340 | — | — |
| 2019-08-08 | $27.40 | $27.40 | 15,700 | — | — |
| 2019-08-07 | $25.50 | $25.50 | 25,080 | — | — |
| 2019-08-06 | $25.50 | $25.50 | 37,420 | — | — |
| 2019-08-05 | $23.40 | $23.40 | 92,720 | — | — |
| 2019-08-02 | $26.00 | $26.00 | 49,500 | — | — |
| 2019-08-01 | $27.45 | $27.45 | 39,500 | — | — |
| 2019-07-31 | $29.00 | $29.00 | 39,060 | — | — |
| 2019-07-30 | $29.65 | $29.65 | 22,340 | — | — |
| 2019-07-29 | $27.85 | $27.85 | 23,880 | — | — |
| 2019-07-26 | $27.00 | $27.00 | 38,020 | — | — |
| 2019-07-25 | $27.75 | $27.75 | 25,680 | — | — |
| 2019-07-24 | $28.75 | $28.75 | 24,780 | — | — |
| 2019-07-23 | $29.90 | $29.90 | 4,580 | — | — |
| 2019-07-22 | $30.00 | $30.00 | 6,320 | — | — |
| 2019-07-19 | $30.40 | $30.40 | 10,420 | — | — |
| 2019-07-18 | $29.75 | $29.75 | 7,060 | — | — |
| 2019-07-17 | $29.70 | $29.70 | 8,340 | — | — |
| 2019-07-16 | $29.80 | $29.80 | 8,880 | — | — |
| 2019-07-15 | $30.20 | $30.20 | 21,160 | — | — |
| 2019-07-12 | $30.00 | $30.00 | 12,740 | — | — |
| 2019-07-11 | $30.10 | $30.10 | 8,000 | — | — |
| 2019-07-10 | $30.55 | $30.55 | 15,200 | — | — |
| 2019-07-09 | $30.95 | $30.95 | 19,540 | — | — |
| 2019-07-08 | $30.05 | $30.05 | 18,900 | — | — |
| 2019-07-05 | $30.45 | $30.45 | 5,340 | — | — |
| 2019-07-03 | $29.75 | $29.75 | 16,500 | — | — |
| 2019-07-02 | $30.25 | $30.25 | 17,060 | — | — |
| 2019-07-01 | $31.25 | $31.25 | 28,460 | — | — |
| 2019-06-28 | $30.95 | $30.95 | 60,420 | — | — |
| 2019-06-27 | $29.40 | $29.40 | 42,580 | — | — |
| 2019-06-26 | $29.50 | $29.50 | 19,480 | — | — |
| 2019-06-25 | $30.30 | $30.30 | 91,920 | — | — |
| 2019-06-24 | $29.15 | $29.15 | 120,900 | — | — |
| 2019-06-21 | $27.00 | $27.00 | 8,000 | — | — |
| 2019-06-20 | $27.50 | $27.50 | 15,500 | — | — |
| 2019-06-19 | $27.50 | $27.50 | 24,260 | — | — |
| 2019-06-18 | $26.65 | $26.65 | 22,000 | — | — |
| 2019-06-17 | $25.80 | $25.80 | 54,260 | — | — |
| 2019-06-14 | $25.45 | $25.45 | 10,000 | — | — |
| 2019-06-13 | $25.25 | $25.25 | 66,480 | — | — |
| 2019-06-12 | $25.35 | $25.35 | 34,680 | — | — |
| 2019-06-11 | $25.15 | $25.15 | 20,780 | — | — |
| 2019-06-10 | $25.10 | $25.10 | 36,120 | — | — |
| 2019-06-07 | $24.50 | $24.50 | 110,020 | — | — |
| 2019-06-06 | $25.45 | $25.45 | 36,720 | — | — |
| 2019-06-05 | $26.50 | $26.50 | 29,240 | — | — |
| 2019-06-04 | $27.25 | $27.25 | 48,660 | — | — |
| 2019-06-03 | $27.60 | $27.60 | 55,020 | — | — |
| 2019-05-31 | $29.50 | $29.50 | 36,920 | — | — |
| 2019-05-30 | $30.95 | $30.95 | 29,420 | — | — |
| 2019-05-29 | $32.10 | $32.10 | 29,240 | — | — |
| 2019-05-28 | $32.65 | $32.65 | 20,720 | — | — |
| 2019-05-24 | $33.10 | $33.10 | 13,020 | — | — |
| 2019-05-23 | $32.85 | $32.85 | 24,640 | — | — |
| 2019-05-22 | $33.10 | $33.10 | 29,320 | — | — |
| 2019-05-21 | $34.15 | $34.15 | 26,960 | — | — |
| 2019-05-20 | $32.90 | $32.90 | 28,220 | — | — |
| 2019-05-17 | $32.40 | $32.40 | 74,900 | — | — |
| 2019-05-16 | $34.00 | $34.00 | 76,280 | — | — |
| 2019-05-15 | $31.55 | $31.55 | 91,820 | — | — |
| 2019-05-14 | $29.15 | $29.15 | 42,740 | — | — |
| 2019-05-13 | $28.95 | $28.95 | 66,000 | — | — |
| 2019-05-10 | $28.75 | $28.75 | 72,140 | — | — |
| 2019-05-09 | $28.85 | $28.85 | 114,600 | — | — |
| 2019-05-08 | $28.70 | $28.70 | 73,980 | — | — |
| 2019-05-07 | $26.75 | $26.75 | 21,220 | — | — |
| 2019-05-06 | $27.35 | $27.35 | 69,200 | — | — |
| 2019-05-03 | $26.75 | $26.75 | 115,640 | — | — |
| 2019-05-02 | $25.45 | $25.45 | 70,860 | — | — |
| 2019-05-01 | $23.95 | $23.95 | 130,320 | — | — |
| 2019-04-30 | $26.25 | $26.25 | 53,320 | — | — |
| 2019-04-29 | $27.90 | $27.90 | 43,560 | — | — |
| 2019-04-26 | $27.90 | $27.90 | 31,640 | — | — |
| 2019-04-25 | $27.90 | $27.90 | 31,280 | — | — |
| 2019-04-24 | $28.50 | $28.50 | 35,220 | — | — |
| 2019-04-23 | $28.65 | $28.65 | 64,540 | — | — |
| 2019-04-22 | $26.70 | $26.70 | 65,180 | — | — |
| 2019-04-18 | $26.10 | $26.10 | 43,300 | — | — |
| 2019-04-17 | $26.25 | $26.25 | 47,240 | — | — |
| 2019-04-16 | $27.30 | $27.30 | 74,500 | — | — |
| 2019-04-15 | $25.60 | $25.60 | 127,840 | — | — |
| 2019-04-12 | $26.45 | $26.45 | 153,740 | — | — |
| 2019-04-11 | $28.35 | $28.35 | 142,180 | — | — |
| 2019-04-10 | $27.10 | $27.10 | 297,180 | — | — |
| 2019-04-09 | $32.75 | $32.75 | 352,100 | — | — |
| 2019-04-08 | $36.75 | $36.75 | 652,340 | — | — |
| 2019-04-05 | $24.25 | $24.25 | 115,940 | — | — |
| 2019-04-04 | $23.40 | $23.40 | 94,880 | — | — |
| 2019-04-03 | $22.55 | $22.55 | 127,240 | — | — |
| 2019-04-02 | $21.75 | $21.75 | 83,580 | — | — |
| 2019-04-01 | $21.95 | $21.95 | 63,420 | — | — |
| 2019-03-29 | $21.10 | $21.10 | 67,960 | — | — |
| 2019-03-28 | $20.40 | $20.40 | 54,200 | — | — |
| 2019-03-27 | $19.45 | $19.45 | 67,540 | — | — |
| 2019-03-26 | $19.95 | $19.95 | 97,720 | — | — |
| 2019-03-25 | $19.35 | $19.35 | 122,660 | — | — |
| 2019-03-22 | $20.10 | $20.10 | 223,900 | — | — |
| 2019-03-21 | $17.65 | $17.65 | 225,000 | — | — |
| 2019-03-20 | $14.35 | $14.35 | 104,600 | — | — |
| 2019-03-19 | $13.85 | $13.85 | 42,140 | — | — |
| 2019-03-18 | $13.60 | $13.60 | 117,620 | — | — |
| 2019-03-15 | $14.60 | $14.60 | 133,500 | — | — |
| 2019-03-14 | $13.10 | $13.10 | 122,740 | — | — |
| 2019-03-13 | $12.00 | $12.00 | 102,780 | — | — |
| 2019-03-12 | $10.95 | $10.95 | 39,540 | — | — |
| 2019-03-11 | $9.95 | $9.95 | 11,420 | — | — |
| 2019-03-08 | $9.95 | $9.95 | 12,900 | — | — |
| 2019-03-07 | $9.85 | $9.85 | 34,220 | — | — |
| 2019-03-06 | $10.00 | $10.00 | 11,620 | — | — |
| 2019-03-05 | $9.95 | $9.95 | 18,180 | — | — |
| 2019-03-04 | $9.85 | $9.85 | 24,180 | — | — |
| 2019-03-01 | $10.00 | $10.00 | 25,900 | — | — |
| 2019-02-28 | $10.15 | $10.15 | 24,400 | — | — |
| 2019-02-27 | $10.20 | $10.20 | 22,340 | — | — |
| 2019-02-26 | $10.35 | $10.35 | 25,420 | — | — |
| 2019-02-25 | $10.15 | $10.15 | 11,440 | — | — |
| 2019-02-22 | $9.70 | $9.70 | 49,600 | — | — |
| 2019-02-21 | $10.00 | $10.00 | 42,760 | — | — |
| 2019-02-20 | $10.40 | $10.40 | 24,600 | — | — |
| 2019-02-19 | $10.35 | $10.35 | 51,420 | — | — |
| 2019-02-15 | $10.80 | $10.80 | 31,500 | — | — |
| 2019-02-14 | $10.70 | $10.70 | 77,520 | — | — |
| 2019-02-13 | $10.60 | $10.60 | 50,360 | — | — |
| 2019-02-12 | $9.90 | $9.90 | 32,200 | — | — |
| 2019-02-11 | $9.65 | $9.65 | 14,520 | — | — |
| 2019-02-08 | $9.50 | $9.50 | 22,340 | — | — |
| 2019-02-07 | $9.45 | $9.45 | 24,260 | — | — |
| 2019-02-06 | $9.85 | $9.85 | 20,300 | — | — |
| 2019-02-05 | $9.80 | $9.80 | 30,120 | — | — |
| 2019-02-04 | $10.20 | $10.20 | 76,240 | — | — |
| 2019-02-01 | $9.65 | $9.65 | 47,320 | — | — |
| 2019-01-31 | $9.40 | $9.40 | 58,600 | — | — |
| 2019-01-30 | $8.40 | $8.40 | 11,640 | — | — |
| 2019-01-29 | $8.20 | $8.20 | 13,980 | — | — |
| 2019-01-28 | $8.30 | $8.30 | 35,340 | — | — |
| 2019-01-25 | $8.35 | $8.35 | 7,940 | — | — |
| 2019-01-24 | $8.35 | $8.35 | 16,240 | — | — |
| 2019-01-23 | $8.75 | $8.75 | 20,920 | — | — |
| 2019-01-22 | $9.20 | $9.20 | 32,040 | — | — |
| 2019-01-18 | $9.40 | $9.40 | 59,620 | — | — |
| 2019-01-17 | $8.65 | $8.65 | 24,900 | — | — |
| 2019-01-16 | $8.50 | $8.50 | 17,640 | — | — |
| 2019-01-15 | $8.65 | $8.65 | 36,940 | — | — |
| 2019-01-14 | $8.45 | $8.45 | 22,080 | — | — |
| 2019-01-11 | $8.70 | $8.70 | 42,540 | — | — |
| 2019-01-10 | $8.30 | $8.30 | 45,300 | — | — |
| 2019-01-09 | $8.40 | $8.40 | 85,280 | — | — |
| 2019-01-08 | $7.20 | $7.20 | 37,860 | — | — |
| 2019-01-07 | $6.35 | $6.35 | 6,380 | — | — |
| 2019-01-04 | $6.10 | $6.10 | 27,480 | — | — |
| 2019-01-03 | $5.60 | $5.60 | 5,440 | — | — |
| 2019-01-02 | $5.45 | $5.45 | 7,680 | — | — |