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
- 2010-02-22 to 2026-08-27
- 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 | $31.17 | $34.05 | 0 |
| 2019-12-30 | $31.17 | $34.05 | 0 |
| 2019-12-27 | $31.17 | $34.05 | 2,000 |
| 2019-12-26 | $30.95 | $33.81 | 0 |
| 2019-12-24 | $30.95 | $33.81 | 200 |
| 2019-12-23 | $30.25 | $33.04 | 0 |
| 2019-12-20 | $30.25 | $33.04 | 0 |
| 2019-12-19 | $30.25 | $33.04 | 0 |
| 2019-12-18 | $30.25 | $33.04 | 0 |
| 2019-12-17 | $30.25 | $33.04 | 300 |
| 2019-12-16 | $30.47 | $33.28 | 400 |
| 2019-12-13 | $30.28 | $33.07 | 8,800 |
| 2019-12-12 | $30.50 | $33.31 | 500 |
| 2019-12-11 | $30.44 | $33.25 | 400 |
| 2019-12-10 | $29.92 | $32.68 | 0 |
| 2019-12-09 | $29.92 | $32.68 | 0 |
| 2019-12-06 | $29.92 | $32.68 | 2,600 |
| 2019-12-05 | $29.61 | $32.34 | 2,100 |
| 2019-12-04 | $29.63 | $32.36 | 3,800 |
| 2019-12-03 | $29.81 | $32.56 | 300 |
| 2019-12-02 | $30.31 | $33.11 | 0 |
| 2019-11-29 | $30.31 | $32.97 | 600 |
| 2019-11-27 | $29.54 | $32.13 | 0 |
| 2019-11-26 | $29.54 | $32.13 | 0 |
| 2019-11-25 | $29.54 | $32.13 | 0 |
| 2019-11-22 | $29.54 | $32.13 | 1,300 |
| 2019-11-21 | $30.01 | $32.64 | 1,200 |
| 2019-11-20 | $30.28 | $32.93 | 100 |
| 2019-11-19 | $30.28 | $32.93 | 800 |
| 2019-11-18 | $30.50 | $33.17 | 800 |
| 2019-11-15 | $30.60 | $33.28 | 0 |
| 2019-11-14 | $30.60 | $33.28 | 0 |
| 2019-11-13 | $30.60 | $33.28 | 600 |
| 2019-11-12 | $30.50 | $33.17 | 100 |
| 2019-11-11 | $30.50 | $33.17 | 600 |
| 2019-11-08 | $30.50 | $33.17 | 200 |
| 2019-11-07 | $30.36 | $33.02 | 900 |
| 2019-11-06 | $28.97 | $31.51 | 100 |
| 2019-11-05 | $28.97 | $31.51 | 0 |
| 2019-11-04 | $28.97 | $31.51 | 2,200 |
| 2019-11-01 | $29.26 | $31.82 | 800 |
| 2019-10-31 | $28.89 | $31.42 | 0 |
| 2019-10-30 | $28.89 | $31.42 | 400 |
| 2019-10-29 | $28.10 | $30.56 | 100 |
| 2019-10-28 | $28.10 | $30.56 | 300 |
| 2019-10-25 | $28.81 | $31.34 | 0 |
| 2019-10-24 | $28.81 | $31.34 | 400 |
| 2019-10-23 | $29.12 | $31.67 | 600 |
| 2019-10-22 | $29.41 | $31.99 | 100 |
| 2019-10-21 | $29.41 | $31.99 | 100 |
| 2019-10-18 | $29.41 | $31.99 | 0 |
| 2019-10-17 | $29.41 | $31.99 | 100 |
| 2019-10-16 | $29.41 | $31.99 | 300 |
| 2019-10-15 | $29.12 | $31.67 | 400 |
| 2019-10-14 | $29.02 | $31.56 | 0 |
| 2019-10-11 | $29.02 | $31.56 | 0 |
| 2019-10-10 | $29.02 | $31.56 | 0 |
| 2019-10-09 | $29.02 | $31.56 | 200 |
| 2019-10-08 | $28.95 | $31.49 | 1,400 |
| 2019-10-07 | $29.32 | $31.89 | 1,600 |
| 2019-10-04 | $29.80 | $32.41 | 400 |
| 2019-10-03 | $30.00 | $32.63 | 3,400 |
| 2019-10-02 | $30.20 | $32.85 | 200 |
| 2019-10-01 | $30.44 | $33.11 | 4,900 |
| 2019-09-30 | $30.38 | $33.04 | 2,500 |
| 2019-09-27 | $30.38 | $33.04 | 3,600 |
| 2019-09-26 | $30.88 | $33.59 | 100 |
| 2019-09-25 | $30.75 | $33.45 | 0 |
| 2019-09-24 | $30.75 | $33.45 | 200 |
| 2019-09-23 | $30.61 | $33.29 | 0 |
| 2019-09-20 | $30.61 | $33.29 | 3,300 |
| 2019-09-19 | $30.78 | $33.48 | 300 |
| 2019-09-18 | $30.57 | $33.25 | 300 |
| 2019-09-17 | $30.05 | $32.68 | 0 |
| 2019-09-16 | $30.05 | $32.68 | 100 |
| 2019-09-13 | $30.05 | $32.68 | 1,500 |
| 2019-09-12 | $29.99 | $32.62 | 0 |
| 2019-09-11 | $29.99 | $32.62 | 14,300 |
| 2019-09-10 | $29.99 | $32.62 | 0 |
| 2019-09-09 | $29.99 | $32.62 | 0 |
| 2019-09-06 | $29.99 | $32.62 | 0 |
| 2019-09-05 | $29.99 | $32.62 | 0 |
| 2019-09-04 | $29.99 | $32.62 | 0 |
| 2019-09-03 | $29.99 | $32.62 | 200 |
| 2019-08-30 | $30.27 | $32.92 | 6,600 |
| 2019-08-29 | $30.21 | $32.72 | 900 |
| 2019-08-28 | $29.81 | $32.29 | 0 |
| 2019-08-27 | $29.81 | $32.29 | 1,400 |
| 2019-08-26 | $29.67 | $32.13 | 100 |
| 2019-08-23 | $29.46 | $31.91 | 700 |
| 2019-08-22 | $29.98 | $32.47 | 500 |
| 2019-08-21 | $31.44 | $34.05 | 0 |
| 2019-08-20 | $31.44 | $34.05 | 0 |
| 2019-08-19 | $31.44 | $34.05 | 400 |
| 2019-08-16 | $30.50 | $33.03 | 0 |
| 2019-08-15 | $30.50 | $33.03 | 100 |
| 2019-08-14 | $30.50 | $33.03 | 100 |
| 2019-08-13 | $30.50 | $33.03 | 100 |
| 2019-08-12 | $30.50 | $33.03 | 100 |
| 2019-08-09 | $30.50 | $33.03 | 100 |
| 2019-08-08 | $30.60 | $33.14 | 0 |
| 2019-08-07 | $30.60 | $33.14 | 100 |
| 2019-08-06 | $30.60 | $33.14 | 100 |
| 2019-08-05 | $30.60 | $33.14 | 100 |
| 2019-08-02 | $30.60 | $33.14 | 100 |
| 2019-08-01 | $30.60 | $33.14 | 800 |
| 2019-07-31 | $30.11 | $32.61 | 400 |
| 2019-07-30 | $30.28 | $32.79 | 100 |
| 2019-07-29 | $30.28 | $32.79 | 100 |
| 2019-07-26 | $30.28 | $32.79 | 100 |
| 2019-07-25 | $30.28 | $32.79 | 0 |
| 2019-07-24 | $30.28 | $32.79 | 0 |
| 2019-07-23 | $30.28 | $32.79 | 1,300 |
| 2019-07-22 | $30.10 | $32.60 | 100 |
| 2019-07-19 | $30.10 | $32.60 | 100 |
| 2019-07-18 | $30.10 | $32.60 | 0 |
| 2019-07-17 | $30.10 | $32.60 | 0 |
| 2019-07-16 | $30.10 | $32.60 | 1,300 |
| 2019-07-15 | $30.15 | $32.65 | 500 |
| 2019-07-12 | $30.38 | $32.90 | 500 |
| 2019-07-11 | $30.04 | $32.53 | 100 |
| 2019-07-10 | $30.04 | $32.53 | 100 |
| 2019-07-09 | $30.04 | $32.53 | 700 |
| 2019-07-08 | $30.00 | $32.49 | 100 |
| 2019-07-05 | $30.00 | $32.49 | 3,000 |
| 2019-07-03 | $30.00 | $32.49 | 0 |
| 2019-07-02 | $30.00 | $32.49 | 600 |
| 2019-07-01 | $29.26 | $31.69 | 0 |
| 2019-06-28 | $29.26 | $31.69 | 700 |
| 2019-06-27 | $29.26 | $31.69 | 0 |
| 2019-06-26 | $29.26 | $31.69 | 500 |
| 2019-06-25 | $29.54 | $31.99 | 500 |
| 2019-06-24 | $29.54 | $31.99 | 7,300 |
| 2019-06-21 | $29.54 | $31.99 | 3,900 |
| 2019-06-20 | $29.98 | $32.47 | 100 |
| 2019-06-19 | $29.98 | $32.47 | 200 |
| 2019-06-18 | $29.20 | $31.63 | 200 |
| 2019-06-17 | $29.67 | $32.13 | 100 |
| 2019-06-14 | $29.67 | $32.00 | 100 |
| 2019-06-13 | $29.67 | $32.00 | 200 |
| 2019-06-12 | $29.70 | $32.03 | 100 |
| 2019-06-11 | $29.70 | $32.03 | 7,500 |
| 2019-06-10 | $29.70 | $32.03 | 1,300 |
| 2019-06-07 | $30.22 | $32.59 | 2,000 |
| 2019-06-06 | $34.28 | $36.97 | 0 |
| 2019-06-05 | $34.28 | $36.97 | 8,900 |
| 2019-06-04 | $33.73 | $36.38 | 16,500 |
| 2019-06-03 | $33.65 | $36.29 | 0 |
| 2019-05-31 | $33.65 | $36.29 | 100 |
| 2019-05-30 | $33.65 | $36.29 | 100 |
| 2019-05-29 | $33.65 | $36.29 | 0 |
| 2019-05-28 | $33.65 | $36.29 | 5,200 |
| 2019-05-24 | $33.20 | $35.81 | 600 |
| 2019-05-23 | $33.98 | $36.65 | 0 |
| 2019-05-22 | $33.98 | $36.65 | 100 |
| 2019-05-21 | $33.98 | $36.65 | 100 |
| 2019-05-20 | $33.98 | $36.65 | 0 |
| 2019-05-17 | $33.98 | $36.65 | 200 |
| 2019-05-16 | $33.67 | $36.32 | 100 |
| 2019-05-15 | $33.67 | $36.32 | 0 |
| 2019-05-14 | $33.67 | $36.32 | 2,100 |
| 2019-05-13 | $33.72 | $36.37 | 100 |
| 2019-05-10 | $33.72 | $36.37 | 0 |
| 2019-05-09 | $33.72 | $36.37 | 0 |
| 2019-05-08 | $33.72 | $36.37 | 0 |
| 2019-05-07 | $33.72 | $36.37 | 0 |
| 2019-05-06 | $33.72 | $36.37 | 0 |
| 2019-05-03 | $33.72 | $36.37 | 200 |
| 2019-05-02 | $33.80 | $36.46 | 3,900 |
| 2019-05-01 | $33.80 | $36.46 | 100 |
| 2019-04-30 | $33.80 | $36.46 | 2,300 |
| 2019-04-29 | $33.80 | $36.46 | 0 |
| 2019-04-26 | $33.80 | $36.46 | 100 |
| 2019-04-25 | $33.80 | $36.46 | 100 |
| 2019-04-24 | $33.80 | $36.46 | 300 |
| 2019-04-23 | $34.96 | $37.71 | 100 |
| 2019-04-22 | $34.96 | $37.71 | 200 |
| 2019-04-18 | $34.40 | $37.10 | 100 |
| 2019-04-17 | $34.40 | $37.10 | 0 |
| 2019-04-16 | $34.40 | $37.10 | 100 |
| 2019-04-15 | $34.40 | $37.10 | 900 |
| 2019-04-12 | $34.38 | $37.08 | 100 |
| 2019-04-11 | $34.20 | $36.89 | 0 |
| 2019-04-10 | $34.20 | $36.89 | 0 |
| 2019-04-09 | $34.20 | $36.89 | 200 |
| 2019-04-08 | $34.36 | $37.06 | 400 |
| 2019-04-05 | $34.01 | $36.68 | 1,800 |
| 2019-04-04 | $34.07 | $36.75 | 2,100 |
| 2019-04-03 | $34.15 | $36.83 | 300 |
| 2019-04-02 | $33.46 | $36.09 | 0 |
| 2019-04-01 | $33.46 | $36.09 | 0 |
| 2019-03-29 | $33.46 | $36.09 | 31,600 |
| 2019-03-28 | $33.46 | $36.09 | 0 |
| 2019-03-27 | $33.46 | $36.09 | 100 |
| 2019-03-26 | $33.46 | $36.09 | 0 |
| 2019-03-25 | $33.46 | $36.09 | 500 |
| 2019-03-22 | $33.18 | $35.79 | 0 |
| 2019-03-21 | $33.18 | $35.79 | 0 |
| 2019-03-20 | $33.18 | $35.79 | 0 |
| 2019-03-19 | $33.18 | $35.79 | 100 |
| 2019-03-18 | $33.18 | $35.79 | 500 |
| 2019-03-15 | $33.31 | $35.93 | 4,200 |
| 2019-03-14 | $33.31 | $35.93 | 100 |
| 2019-03-13 | $33.31 | $35.93 | 7,400 |
| 2019-03-12 | $33.31 | $35.93 | 0 |
| 2019-03-11 | $33.31 | $35.93 | 0 |
| 2019-03-08 | $33.31 | $35.93 | 400 |
| 2019-03-07 | $32.90 | $35.48 | 100 |
| 2019-03-06 | $32.90 | $35.48 | 900 |
| 2019-03-05 | $32.69 | $35.26 | 200 |
| 2019-03-04 | $32.71 | $35.28 | 2,400 |
| 2019-03-01 | $32.56 | $34.98 | 17,600 |
| 2019-02-28 | $32.53 | $34.95 | 1,000 |
| 2019-02-27 | $32.53 | $34.95 | 2,200 |
| 2019-02-26 | $32.53 | $34.95 | 200 |
| 2019-02-25 | $32.54 | $34.96 | 500 |
| 2019-02-22 | $32.54 | $34.96 | 2,200 |
| 2019-02-21 | $31.56 | $33.91 | 500 |
| 2019-02-20 | $31.12 | $33.44 | 0 |
| 2019-02-19 | $31.12 | $33.44 | 0 |
| 2019-02-15 | $31.12 | $33.44 | 8,800 |
| 2019-02-14 | $31.12 | $33.44 | 1,200 |
| 2019-02-13 | $30.93 | $33.23 | 100 |
| 2019-02-12 | $30.23 | $32.48 | 200 |
| 2019-02-11 | $30.90 | $33.20 | 0 |
| 2019-02-08 | $30.90 | $33.20 | 500 |
| 2019-02-07 | $31.01 | $33.32 | 1,700 |
| 2019-02-06 | $29.45 | $31.64 | 100 |
| 2019-02-05 | $29.45 | $31.64 | 3,900 |
| 2019-02-04 | $29.45 | $31.64 | 0 |
| 2019-02-01 | $29.45 | $31.64 | 6,000 |
| 2019-01-31 | $29.28 | $31.46 | 400 |
| 2019-01-30 | $29.06 | $31.22 | 600 |
| 2019-01-29 | $29.29 | $31.47 | 600 |
| 2019-01-28 | $28.64 | $30.77 | 100 |
| 2019-01-25 | $28.64 | $30.77 | 100 |
| 2019-01-24 | $28.64 | $30.77 | 100 |
| 2019-01-23 | $28.64 | $30.77 | 100 |
| 2019-01-22 | $28.64 | $30.77 | 400 |
| 2019-01-18 | $29.13 | $31.30 | 600 |
| 2019-01-17 | $29.53 | $31.73 | 100 |
| 2019-01-16 | $29.53 | $31.73 | 500 |
| 2019-01-15 | $30.26 | $32.51 | 1,900 |
| 2019-01-14 | $30.26 | $32.51 | 100 |
| 2019-01-11 | $29.88 | $32.10 | 100 |
| 2019-01-10 | $29.69 | $31.90 | 100 |
| 2019-01-09 | $29.69 | $31.90 | 100 |
| 2019-01-08 | $29.41 | $31.60 | 0 |
| 2019-01-07 | $29.41 | $31.60 | 21,700 |
| 2019-01-04 | $28.72 | $30.86 | 100 |
| 2019-01-03 | $28.72 | $30.86 | 100 |
| 2019-01-02 | $28.72 | $30.86 | 0 |