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
- 2015-03-23 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 | $35.57 | $35.57 | 519 |
| 2019-12-30 | $36.40 | $36.40 | 102 |
| 2019-12-27 | $41.60 | $41.60 | 185 |
| 2019-12-26 | $41.60 | $41.60 | 19 |
| 2019-12-24 | $41.60 | $41.60 | 10 |
| 2019-12-23 | $41.60 | $41.60 | 300 |
| 2019-12-20 | $41.60 | $41.60 | 60 |
| 2019-12-19 | $44.20 | $44.20 | 90 |
| 2019-12-18 | $36.40 | $36.40 | 129 |
| 2019-12-17 | $36.40 | $36.40 | 287 |
| 2019-12-16 | $34.84 | $34.84 | 150 |
| 2019-12-13 | $44.20 | $44.20 | 60 |
| 2019-12-12 | $29.12 | $29.12 | 19 |
| 2019-12-11 | $45.76 | $45.76 | 135 |
| 2019-12-10 | $44.25 | $44.25 | 77 |
| 2019-12-09 | $44.20 | $44.20 | 40 |
| 2019-12-06 | $44.20 | $44.20 | 0 |
| 2019-12-05 | $44.20 | $44.20 | 42 |
| 2019-12-04 | $49.40 | $49.40 | 225 |
| 2019-12-03 | $44.41 | $44.41 | 1,190 |
| 2019-12-02 | $41.60 | $41.60 | 283 |
| 2019-11-29 | $40.04 | $40.04 | 4 |
| 2019-11-27 | $38.48 | $38.48 | 10 |
| 2019-11-26 | $40.56 | $40.56 | 131 |
| 2019-11-25 | $39.00 | $39.00 | 4 |
| 2019-11-22 | $39.00 | $39.00 | 135 |
| 2019-11-21 | $44.20 | $44.20 | 6 |
| 2019-11-20 | $42.12 | $42.12 | 4 |
| 2019-11-19 | $39.52 | $39.52 | 821 |
| 2019-11-18 | $44.72 | $44.72 | 17 |
| 2019-11-15 | $40.56 | $40.56 | 377 |
| 2019-11-14 | $40.56 | $40.56 | 0 |
| 2019-11-13 | $40.56 | $40.56 | 296 |
| 2019-11-12 | $37.44 | $37.44 | 131 |
| 2019-11-11 | $33.80 | $33.80 | 21 |
| 2019-11-08 | $36.92 | $36.92 | 40 |
| 2019-11-07 | $34.84 | $34.84 | 44 |
| 2019-11-06 | $31.20 | $31.20 | 0 |
| 2019-11-05 | $31.20 | $31.20 | 637 |
| 2019-11-04 | $32.76 | $32.76 | 985 |
| 2019-11-01 | $39.00 | $39.00 | 27 |
| 2019-10-31 | $36.40 | $36.40 | 1,140 |
| 2019-10-30 | $39.00 | $39.00 | 160 |
| 2019-10-29 | $39.52 | $39.52 | 1,217 |
| 2019-10-28 | $41.60 | $41.60 | 137 |
| 2019-10-25 | $41.60 | $41.60 | 979 |
| 2019-10-24 | $42.95 | $42.95 | 10 |
| 2019-10-23 | $44.20 | $44.20 | 98 |
| 2019-10-22 | $49.40 | $49.40 | 152 |
| 2019-10-21 | $44.20 | $44.20 | 433 |
| 2019-10-18 | $46.80 | $46.80 | 269 |
| 2019-10-17 | $40.04 | $40.04 | 4 |
| 2019-10-16 | $40.04 | $40.04 | 27 |
| 2019-10-15 | $46.80 | $46.80 | 35 |
| 2019-10-14 | $44.20 | $44.20 | 219 |
| 2019-10-11 | $40.04 | $40.04 | 54 |
| 2019-10-10 | $35.36 | $35.36 | 0 |
| 2019-10-09 | $35.36 | $35.36 | 4 |
| 2019-10-08 | $36.40 | $36.40 | 221 |
| 2019-10-07 | $36.40 | $36.40 | 269 |
| 2019-10-04 | $36.40 | $36.40 | 63 |
| 2019-10-03 | $36.40 | $36.40 | 225 |
| 2019-10-02 | $33.80 | $33.80 | 58 |
| 2019-10-01 | $39.52 | $39.52 | 229 |
| 2019-09-30 | $28.60 | $28.60 | 275 |
| 2019-09-27 | $20.80 | $20.80 | 319 |
| 2019-09-26 | $31.20 | $31.20 | 2,448 |
| 2019-09-25 | $27.56 | $27.56 | 827 |
| 2019-09-24 | $21.32 | $21.32 | 1,656 |
| 2019-09-23 | $33.28 | $33.28 | 673 |
| 2019-09-20 | $36.92 | $36.92 | 40 |
| 2019-09-19 | $34.84 | $34.84 | 0 |
| 2019-09-18 | $34.84 | $34.84 | 212 |
| 2019-09-17 | $35.36 | $35.36 | 231 |
| 2019-09-16 | $33.80 | $33.80 | 642 |
| 2019-09-13 | $35.88 | $35.88 | 133 |
| 2019-09-12 | $36.61 | $36.61 | 117 |
| 2019-09-11 | $35.88 | $35.88 | 406 |
| 2019-09-10 | $38.95 | $38.95 | 56 |
| 2019-09-09 | $33.80 | $33.80 | 0 |
| 2019-09-06 | $33.80 | $33.80 | 27 |
| 2019-09-05 | $34.84 | $34.84 | 342 |
| 2019-09-04 | $38.95 | $38.95 | 169 |
| 2019-09-03 | $31.20 | $31.20 | 2,458 |
| 2019-08-30 | $39.00 | $39.00 | 129 |
| 2019-08-29 | $39.00 | $39.00 | 288 |
| 2019-08-28 | $38.48 | $38.48 | 227 |
| 2019-08-27 | $39.52 | $39.52 | 13 |
| 2019-08-26 | $41.08 | $41.08 | 81 |
| 2019-08-23 | $39.00 | $39.00 | 87 |
| 2019-08-22 | $39.00 | $39.00 | 1,540 |
| 2019-08-21 | $41.60 | $41.60 | 242 |
| 2019-08-20 | $41.60 | $41.60 | 44 |
| 2019-08-19 | $41.60 | $41.60 | 0 |
| 2019-08-16 | $41.60 | $41.60 | 0 |
| 2019-08-15 | $41.60 | $41.60 | 63 |
| 2019-08-14 | $42.64 | $42.64 | 33 |
| 2019-08-13 | $42.12 | $42.12 | 21 |
| 2019-08-12 | $41.60 | $41.60 | 187 |
| 2019-08-09 | $44.20 | $44.20 | 10 |
| 2019-08-08 | $44.20 | $44.20 | 106 |
| 2019-08-07 | $44.20 | $44.20 | 50 |
| 2019-08-06 | $46.80 | $46.80 | 112 |
| 2019-08-05 | $42.64 | $42.64 | 73 |
| 2019-08-02 | $45.24 | $45.24 | 244 |
| 2019-08-01 | $45.24 | $45.24 | 27 |
| 2019-07-31 | $46.28 | $46.28 | 10 |
| 2019-07-30 | $42.12 | $42.12 | 119 |
| 2019-07-29 | $46.80 | $46.80 | 185 |
| 2019-07-26 | $46.28 | $46.28 | 292 |
| 2019-07-25 | $45.24 | $45.24 | 198 |
| 2019-07-24 | $45.76 | $45.76 | 15 |
| 2019-07-23 | $46.80 | $46.80 | 4 |
| 2019-07-22 | $45.81 | $45.81 | 121 |
| 2019-07-19 | $44.51 | $44.51 | 60 |
| 2019-07-18 | $46.85 | $46.85 | 2 |
| 2019-07-17 | $46.85 | $46.85 | 19 |
| 2019-07-16 | $49.19 | $49.19 | 33 |
| 2019-07-15 | $46.80 | $46.80 | 81 |
| 2019-07-12 | $48.67 | $48.67 | 223 |
| 2019-07-11 | $49.19 | $49.19 | 46 |
| 2019-07-10 | $45.76 | $45.76 | 27 |
| 2019-07-09 | $49.19 | $49.19 | 158 |
| 2019-07-08 | $49.19 | $49.19 | 431 |
| 2019-07-05 | $46.80 | $46.80 | 40 |
| 2019-07-03 | $49.14 | $49.14 | 0 |
| 2019-07-02 | $49.14 | $49.14 | 2 |
| 2019-07-01 | $49.14 | $49.14 | 102 |
| 2019-06-28 | $48.88 | $48.88 | 294 |
| 2019-06-27 | $47.84 | $47.84 | 6 |
| 2019-06-26 | $49.30 | $49.30 | 67 |
| 2019-06-25 | $49.40 | $49.40 | 29 |
| 2019-06-24 | $49.92 | $49.92 | 50 |
| 2019-06-21 | $49.92 | $49.92 | 117 |
| 2019-06-20 | $49.40 | $49.40 | 163 |
| 2019-06-19 | $48.88 | $48.88 | 169 |
| 2019-06-18 | $49.40 | $49.40 | 112 |
| 2019-06-17 | $49.92 | $49.92 | 92 |
| 2019-06-14 | $49.92 | $49.92 | 144 |
| 2019-06-13 | $47.32 | $47.32 | 0 |
| 2019-06-12 | $47.32 | $47.32 | 81 |
| 2019-06-11 | $48.88 | $48.88 | 238 |
| 2019-06-10 | $47.32 | $47.32 | 63 |
| 2019-06-07 | $50.96 | $50.96 | 154 |
| 2019-06-06 | $48.36 | $48.36 | 19 |
| 2019-06-05 | $47.32 | $47.32 | 2 |
| 2019-06-04 | $47.32 | $47.32 | 10 |
| 2019-06-03 | $48.88 | $48.88 | 2 |
| 2019-05-31 | $48.88 | $48.88 | 37 |
| 2019-05-30 | $47.32 | $47.32 | 102 |
| 2019-05-29 | $53.04 | $53.04 | 50 |
| 2019-05-28 | $46.80 | $46.80 | 0 |
| 2019-05-24 | $46.80 | $46.80 | 867 |
| 2019-05-23 | $52.52 | $52.52 | 300 |
| 2019-05-22 | $56.16 | $56.16 | 131 |
| 2019-05-21 | $47.32 | $47.32 | 154 |
| 2019-05-20 | $46.64 | $46.64 | 337 |
| 2019-05-17 | $45.76 | $45.76 | 381 |
| 2019-05-16 | $43.16 | $43.16 | 454 |
| 2019-05-15 | $42.64 | $42.64 | 265 |
| 2019-05-14 | $42.64 | $42.64 | 79 |
| 2019-05-13 | $44.20 | $44.20 | 121 |
| 2019-05-10 | $45.66 | $45.66 | 19 |
| 2019-05-09 | $45.66 | $45.66 | 344 |
| 2019-05-08 | $45.24 | $45.24 | 581 |
| 2019-05-07 | $49.40 | $49.40 | 123 |
| 2019-05-06 | $43.68 | $43.68 | 900 |
| 2019-05-03 | $43.26 | $43.26 | 1,827 |
| 2019-05-02 | $44.20 | $44.20 | 148 |
| 2019-05-01 | $46.44 | $46.44 | 308 |
| 2019-04-30 | $46.80 | $46.80 | 1,333 |
| 2019-04-29 | $48.88 | $48.88 | 648 |
| 2019-04-26 | $47.84 | $47.84 | 90 |
| 2019-04-25 | $47.32 | $47.32 | 298 |
| 2019-04-24 | $47.32 | $47.32 | 419 |
| 2019-04-23 | $49.40 | $49.40 | 256 |
| 2019-04-22 | $47.58 | $47.58 | 871 |
| 2019-04-18 | $48.36 | $48.36 | 237 |
| 2019-04-17 | $48.36 | $48.36 | 17 |
| 2019-04-16 | $48.36 | $48.36 | 106 |
| 2019-04-15 | $47.06 | $47.06 | 71 |
| 2019-04-12 | $46.28 | $46.28 | 44 |
| 2019-04-11 | $46.28 | $46.28 | 2 |
| 2019-04-10 | $46.28 | $46.28 | 23 |
| 2019-04-09 | $46.02 | $46.02 | 10 |
| 2019-04-08 | $49.40 | $49.40 | 0 |
| 2019-04-05 | $49.40 | $49.40 | 75 |
| 2019-04-04 | $46.80 | $46.80 | 44 |
| 2019-04-03 | $47.32 | $47.32 | 260 |
| 2019-04-02 | $52.00 | $52.00 | 188 |
| 2019-04-01 | $46.80 | $46.80 | 275 |
| 2019-03-29 | $44.20 | $44.20 | 162 |
| 2019-03-28 | $49.40 | $49.40 | 240 |
| 2019-03-27 | $45.76 | $45.76 | 162 |
| 2019-03-26 | $42.90 | $42.90 | 123 |
| 2019-03-25 | $42.64 | $42.64 | 612 |
| 2019-03-22 | $44.88 | $44.88 | 302 |
| 2019-03-21 | $42.12 | $42.12 | 167 |
| 2019-03-20 | $46.80 | $46.80 | 123 |
| 2019-03-19 | $51.48 | $51.48 | 300 |
| 2019-03-18 | $46.80 | $46.80 | 235 |
| 2019-03-15 | $52.00 | $52.00 | 63 |
| 2019-03-14 | $52.00 | $52.00 | 0 |
| 2019-03-13 | $52.00 | $52.00 | 429 |
| 2019-03-12 | $50.96 | $50.96 | 500 |
| 2019-03-11 | $56.16 | $56.16 | 1,083 |
| 2019-03-08 | $56.68 | $56.68 | 596 |
| 2019-03-07 | $55.12 | $55.12 | 102 |
| 2019-03-06 | $61.88 | $61.88 | 90 |
| 2019-03-05 | $62.40 | $62.40 | 1,110 |
| 2019-03-04 | $60.84 | $60.84 | 729 |
| 2019-03-01 | $62.40 | $62.40 | 485 |
| 2019-02-28 | $57.72 | $57.72 | 131 |
| 2019-02-27 | $61.36 | $61.36 | 217 |
| 2019-02-26 | $55.12 | $55.12 | 192 |
| 2019-02-25 | $55.64 | $55.64 | 63 |
| 2019-02-22 | $56.16 | $56.16 | 371 |
| 2019-02-21 | $55.64 | $55.64 | 87 |
| 2019-02-20 | $56.68 | $56.68 | 381 |
| 2019-02-19 | $59.28 | $59.28 | 440 |
| 2019-02-15 | $62.40 | $62.40 | 273 |
| 2019-02-14 | $55.12 | $55.12 | 210 |
| 2019-02-13 | $55.12 | $55.12 | 1,244 |
| 2019-02-12 | $59.80 | $59.80 | 313 |
| 2019-02-11 | $58.76 | $58.76 | 429 |
| 2019-02-08 | $59.80 | $59.80 | 290 |
| 2019-02-07 | $60.32 | $60.32 | 252 |
| 2019-02-06 | $70.72 | $70.72 | 354 |
| 2019-02-05 | $60.32 | $60.32 | 317 |
| 2019-02-04 | $58.24 | $58.24 | 563 |
| 2019-02-01 | $59.80 | $59.80 | 477 |
| 2019-01-31 | $59.80 | $59.80 | 148 |
| 2019-01-30 | $65.00 | $65.00 | 263 |
| 2019-01-29 | $67.60 | $67.60 | 2 |
| 2019-01-28 | $67.60 | $67.60 | 2 |
| 2019-01-25 | $67.60 | $67.60 | 144 |
| 2019-01-24 | $66.56 | $66.56 | 44 |
| 2019-01-23 | $72.80 | $72.80 | 308 |
| 2019-01-22 | $68.64 | $68.64 | 2 |
| 2019-01-18 | $75.40 | $75.40 | 87 |
| 2019-01-17 | $78.00 | $78.00 | 200 |
| 2019-01-16 | $74.88 | $74.88 | 500 |
| 2019-01-15 | $78.00 | $78.00 | 360 |
| 2019-01-14 | $68.64 | $68.64 | 196 |
| 2019-01-11 | $83.20 | $83.20 | 1,033 |
| 2019-01-10 | $62.40 | $62.40 | 321 |
| 2019-01-09 | $66.04 | $66.04 | 1,344 |
| 2019-01-08 | $78.00 | $78.00 | 71 |
| 2019-01-07 | $78.00 | $78.00 | 108 |
| 2019-01-04 | $78.00 | $78.00 | 679 |
| 2019-01-03 | $82.68 | $82.68 | 292 |
| 2019-01-02 | $93.60 | $93.60 | 1,606 |