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
- 2011-04-21 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 | $28.76 | $30.45 | 0 |
| 2019-12-30 | $28.76 | $30.45 | 0 |
| 2019-12-27 | $28.76 | $30.45 | 0 |
| 2019-12-26 | $28.76 | $30.45 | 0 |
| 2019-12-24 | $28.76 | $30.45 | 5,400 |
| 2019-12-23 | $28.85 | $30.54 | 0 |
| 2019-12-20 | $28.85 | $30.54 | 0 |
| 2019-12-19 | $28.85 | $30.54 | 14,900 |
| 2019-12-18 | $27.85 | $29.48 | 0 |
| 2019-12-17 | $27.85 | $29.48 | 0 |
| 2019-12-16 | $27.85 | $29.48 | 0 |
| 2019-12-13 | $27.85 | $29.48 | 0 |
| 2019-12-12 | $27.85 | $29.48 | 300 |
| 2019-12-11 | $27.59 | $29.21 | 0 |
| 2019-12-10 | $27.59 | $29.21 | 3,300 |
| 2019-12-09 | $27.86 | $29.50 | 0 |
| 2019-12-06 | $27.86 | $29.50 | 0 |
| 2019-12-05 | $27.86 | $29.50 | 400 |
| 2019-12-04 | $29.01 | $30.71 | 0 |
| 2019-12-03 | $29.01 | $30.71 | 0 |
| 2019-12-02 | $29.01 | $30.71 | 200 |
| 2019-11-29 | $29.01 | $30.71 | 0 |
| 2019-11-27 | $29.01 | $30.60 | 0 |
| 2019-11-26 | $29.01 | $30.60 | 3,000 |
| 2019-11-25 | $28.74 | $30.32 | 0 |
| 2019-11-22 | $28.74 | $30.32 | 100 |
| 2019-11-21 | $29.34 | $30.95 | 0 |
| 2019-11-20 | $29.34 | $30.95 | 0 |
| 2019-11-19 | $29.34 | $30.95 | 200 |
| 2019-11-18 | $29.34 | $30.95 | 7,100 |
| 2019-11-15 | $28.99 | $30.58 | 200 |
| 2019-11-14 | $28.89 | $30.48 | 0 |
| 2019-11-13 | $28.89 | $30.48 | 2,600 |
| 2019-11-12 | $29.24 | $30.84 | 0 |
| 2019-11-11 | $29.24 | $30.84 | 0 |
| 2019-11-08 | $29.24 | $30.84 | 200 |
| 2019-11-07 | $28.04 | $29.58 | 0 |
| 2019-11-06 | $28.04 | $29.58 | 0 |
| 2019-11-05 | $28.04 | $29.58 | 0 |
| 2019-11-04 | $28.04 | $29.58 | 0 |
| 2019-11-01 | $28.04 | $29.58 | 500 |
| 2019-10-31 | $28.04 | $29.58 | 0 |
| 2019-10-30 | $28.04 | $29.58 | 0 |
| 2019-10-29 | $28.04 | $29.58 | 100 |
| 2019-10-28 | $29.50 | $31.12 | 0 |
| 2019-10-25 | $29.50 | $31.12 | 0 |
| 2019-10-24 | $29.50 | $31.12 | 0 |
| 2019-10-23 | $29.50 | $31.12 | 0 |
| 2019-10-22 | $29.50 | $31.12 | 0 |
| 2019-10-21 | $29.50 | $31.12 | 0 |
| 2019-10-18 | $29.50 | $31.12 | 0 |
| 2019-10-17 | $29.50 | $31.12 | 100 |
| 2019-10-16 | $29.21 | $30.81 | 1,000 |
| 2019-10-15 | $29.06 | $30.65 | 100 |
| 2019-10-14 | $28.65 | $30.22 | 0 |
| 2019-10-11 | $28.65 | $30.22 | 0 |
| 2019-10-10 | $28.65 | $30.22 | 1,000 |
| 2019-10-09 | $28.90 | $30.49 | 0 |
| 2019-10-08 | $28.90 | $30.49 | 5,400 |
| 2019-10-07 | $28.90 | $30.49 | 200 |
| 2019-10-04 | $30.03 | $31.68 | 0 |
| 2019-10-03 | $30.03 | $31.68 | 2,700 |
| 2019-10-02 | $30.03 | $31.68 | 0 |
| 2019-10-01 | $30.03 | $31.68 | 0 |
| 2019-09-30 | $30.03 | $31.68 | 800 |
| 2019-09-27 | $30.03 | $31.68 | 0 |
| 2019-09-26 | $30.03 | $31.68 | 0 |
| 2019-09-25 | $30.03 | $31.68 | 0 |
| 2019-09-24 | $30.03 | $31.68 | 0 |
| 2019-09-23 | $30.03 | $31.68 | 0 |
| 2019-09-20 | $30.03 | $31.68 | 0 |
| 2019-09-19 | $30.03 | $31.68 | 0 |
| 2019-09-18 | $30.03 | $31.68 | 2,000 |
| 2019-09-17 | $29.67 | $31.30 | 0 |
| 2019-09-16 | $29.67 | $31.30 | 0 |
| 2019-09-13 | $29.67 | $31.30 | 6,900 |
| 2019-09-12 | $29.67 | $31.30 | 0 |
| 2019-09-11 | $29.67 | $31.30 | 400 |
| 2019-09-10 | $29.67 | $31.30 | 0 |
| 2019-09-09 | $29.67 | $31.30 | 1,200 |
| 2019-09-06 | $28.87 | $30.45 | 100 |
| 2019-09-05 | $30.31 | $31.97 | 0 |
| 2019-09-04 | $30.31 | $31.97 | 0 |
| 2019-09-03 | $30.31 | $31.97 | 0 |
| 2019-08-30 | $30.31 | $31.97 | 0 |
| 2019-08-29 | $30.31 | $31.97 | 0 |
| 2019-08-28 | $30.31 | $31.86 | 0 |
| 2019-08-27 | $30.31 | $31.86 | 0 |
| 2019-08-26 | $30.31 | $31.86 | 0 |
| 2019-08-23 | $30.31 | $31.86 | 0 |
| 2019-08-22 | $30.31 | $31.86 | 0 |
| 2019-08-21 | $30.31 | $31.86 | 0 |
| 2019-08-20 | $30.31 | $31.86 | 0 |
| 2019-08-19 | $30.31 | $31.86 | 800 |
| 2019-08-16 | $29.60 | $31.12 | 0 |
| 2019-08-15 | $29.60 | $31.12 | 600 |
| 2019-08-14 | $28.66 | $30.13 | 3,300 |
| 2019-08-13 | $28.66 | $30.13 | 3,300 |
| 2019-08-12 | $28.66 | $30.13 | 3,300 |
| 2019-08-09 | $28.66 | $30.13 | 3,300 |
| 2019-08-08 | $28.66 | $30.13 | 3,300 |
| 2019-08-07 | $29.14 | $30.63 | 2,100 |
| 2019-08-06 | $31.30 | $32.90 | 5,400 |
| 2019-08-05 | $31.30 | $32.90 | 3,600 |
| 2019-08-02 | $31.30 | $32.90 | 3,600 |
| 2019-08-01 | $31.30 | $32.90 | 3,600 |
| 2019-07-31 | $31.30 | $32.90 | 3,000 |
| 2019-07-30 | $31.67 | $33.29 | 3,600 |
| 2019-07-29 | $32.02 | $33.66 | 3,000 |
| 2019-07-26 | $32.02 | $33.66 | 3,000 |
| 2019-07-25 | $32.55 | $34.22 | 0 |
| 2019-07-24 | $32.55 | $34.22 | 0 |
| 2019-07-23 | $32.55 | $34.22 | 100 |
| 2019-07-22 | $32.55 | $34.22 | 0 |
| 2019-07-19 | $32.55 | $34.22 | 0 |
| 2019-07-18 | $32.55 | $34.22 | 100 |
| 2019-07-17 | $34.10 | $35.85 | 0 |
| 2019-07-16 | $34.10 | $35.85 | 100 |
| 2019-07-15 | $35.00 | $36.79 | 100 |
| 2019-07-12 | $36.10 | $37.95 | 100 |
| 2019-07-11 | $35.87 | $37.71 | 100 |
| 2019-07-10 | $36.70 | $38.58 | 100 |
| 2019-07-09 | $36.44 | $38.31 | 100 |
| 2019-07-08 | $36.43 | $38.30 | 100 |
| 2019-07-05 | $36.40 | $38.26 | 100 |
| 2019-07-03 | $36.49 | $38.36 | 100 |
| 2019-07-02 | $36.03 | $37.88 | 400 |
| 2019-07-01 | $35.94 | $37.78 | 0 |
| 2019-06-28 | $35.94 | $37.78 | 6,900 |
| 2019-06-27 | $36.04 | $37.89 | 19,300 |
| 2019-06-26 | $35.49 | $37.31 | 100 |
| 2019-06-25 | $35.80 | $37.63 | 38,400 |
| 2019-06-24 | $36.15 | $38.00 | 2,700 |
| 2019-06-21 | $35.67 | $37.50 | 3,800 |
| 2019-06-20 | $35.24 | $37.04 | 100 |
| 2019-06-19 | $35.00 | $36.79 | 1,200 |
| 2019-06-18 | $34.28 | $36.04 | 100 |
| 2019-06-17 | $34.00 | $35.74 | 100 |
| 2019-06-14 | $33.90 | $35.64 | 100 |
| 2019-06-13 | $33.97 | $35.71 | 100 |
| 2019-06-12 | $33.95 | $35.69 | 100 |
| 2019-06-11 | $34.09 | $35.84 | 100 |
| 2019-06-10 | $33.96 | $35.70 | 100 |
| 2019-06-07 | $33.97 | $35.71 | 700 |
| 2019-06-06 | $33.86 | $35.59 | 100 |
| 2019-06-05 | $33.82 | $35.55 | 100 |
| 2019-06-04 | $33.66 | $35.27 | 0 |
| 2019-06-03 | $33.66 | $35.27 | 600 |
| 2019-05-31 | $33.43 | $35.03 | 300 |
| 2019-05-30 | $33.43 | $35.03 | 100 |
| 2019-05-29 | $33.52 | $35.13 | 100 |
| 2019-05-28 | $33.81 | $35.43 | 100 |
| 2019-05-24 | $33.89 | $35.51 | 100 |
| 2019-05-23 | $34.10 | $35.73 | 0 |
| 2019-05-22 | $34.10 | $35.73 | 300 |
| 2019-05-21 | $34.03 | $35.66 | 1,900 |
| 2019-05-20 | $33.70 | $35.32 | 100 |
| 2019-05-17 | $33.55 | $35.16 | 100 |
| 2019-05-16 | $33.64 | $35.25 | 100 |
| 2019-05-15 | $33.48 | $35.08 | 100 |
| 2019-05-14 | $33.64 | $35.25 | 100 |
| 2019-05-13 | $33.47 | $35.07 | 0 |
| 2019-05-10 | $33.47 | $35.07 | 100 |
| 2019-05-09 | $33.47 | $35.07 | 100 |
| 2019-05-08 | $33.50 | $35.11 | 100 |
| 2019-05-07 | $34.03 | $35.66 | 0 |
| 2019-05-06 | $34.03 | $35.66 | 100 |
| 2019-05-03 | $34.03 | $35.66 | 200 |
| 2019-05-02 | $33.88 | $35.50 | 1,400 |
| 2019-05-01 | $34.35 | $36.00 | 100 |
| 2019-04-30 | $33.97 | $35.60 | 1,400 |
| 2019-04-29 | $33.86 | $35.48 | 1,800 |
| 2019-04-26 | $33.93 | $35.56 | 1,000 |
| 2019-04-25 | $33.67 | $35.28 | 2,600 |
| 2019-04-24 | $33.69 | $35.30 | 2,800 |
| 2019-04-23 | $33.58 | $35.19 | 3,400 |
| 2019-04-22 | $33.93 | $35.56 | 2,700 |
| 2019-04-18 | $33.65 | $35.26 | 4,200 |
| 2019-04-17 | $33.81 | $35.43 | 20,100 |
| 2019-04-16 | $33.99 | $35.62 | 8,600 |
| 2019-04-15 | $34.02 | $35.65 | 400 |
| 2019-04-12 | $33.94 | $35.57 | 0 |
| 2019-04-11 | $33.94 | $35.57 | 10,700 |
| 2019-04-10 | $34.38 | $36.03 | 100 |
| 2019-04-09 | $34.34 | $35.99 | 3,500 |
| 2019-04-08 | $34.01 | $35.64 | 0 |
| 2019-04-05 | $34.01 | $35.64 | 100 |
| 2019-04-04 | $34.01 | $35.64 | 0 |
| 2019-04-03 | $34.01 | $35.53 | 200 |
| 2019-04-02 | $33.93 | $35.45 | 100 |
| 2019-04-01 | $33.93 | $35.45 | 100 |
| 2019-03-29 | $33.30 | $34.79 | 100 |
| 2019-03-28 | $33.13 | $34.61 | 600 |
| 2019-03-27 | $32.40 | $33.85 | 200 |
| 2019-03-26 | $31.80 | $33.22 | 100 |
| 2019-03-25 | $31.00 | $32.39 | 100 |
| 2019-03-22 | $31.40 | $32.80 | 100 |
| 2019-03-21 | $31.20 | $32.59 | 100 |
| 2019-03-20 | $31.51 | $32.92 | 900 |
| 2019-03-19 | $31.85 | $33.27 | 100 |
| 2019-03-18 | $30.38 | $31.74 | 0 |
| 2019-03-15 | $30.38 | $31.74 | 10,300 |
| 2019-03-14 | $30.38 | $31.74 | 0 |
| 2019-03-13 | $30.38 | $31.74 | 0 |
| 2019-03-12 | $30.38 | $31.74 | 0 |
| 2019-03-11 | $30.38 | $31.74 | 0 |
| 2019-03-08 | $30.38 | $31.74 | 100 |
| 2019-03-07 | $30.75 | $32.12 | 100 |
| 2019-03-06 | $30.86 | $32.24 | 200 |
| 2019-03-05 | $31.00 | $32.39 | 100 |
| 2019-03-04 | $31.43 | $32.83 | 0 |
| 2019-03-01 | $31.43 | $32.83 | 1,700 |
| 2019-02-28 | $31.50 | $32.91 | 100 |
| 2019-02-27 | $31.84 | $33.26 | 0 |
| 2019-02-26 | $31.84 | $33.26 | 400 |
| 2019-02-25 | $32.19 | $33.63 | 1,100 |
| 2019-02-22 | $31.67 | $33.09 | 0 |
| 2019-02-21 | $31.67 | $33.09 | 0 |
| 2019-02-20 | $31.67 | $33.09 | 0 |
| 2019-02-19 | $31.67 | $33.09 | 400 |
| 2019-02-15 | $31.76 | $33.18 | 100 |
| 2019-02-14 | $32.20 | $33.64 | 0 |
| 2019-02-13 | $32.20 | $33.64 | 0 |
| 2019-02-12 | $32.20 | $33.64 | 0 |
| 2019-02-11 | $32.20 | $33.64 | 0 |
| 2019-02-08 | $32.20 | $33.64 | 0 |
| 2019-02-07 | $32.20 | $33.64 | 0 |
| 2019-02-06 | $32.20 | $33.64 | 0 |
| 2019-02-05 | $32.20 | $33.64 | 0 |
| 2019-02-04 | $32.20 | $33.64 | 0 |
| 2019-02-01 | $32.20 | $33.64 | 0 |
| 2019-01-31 | $32.20 | $33.64 | 100 |
| 2019-01-30 | $30.87 | $32.25 | 0 |
| 2019-01-29 | $30.87 | $32.25 | 100 |
| 2019-01-28 | $30.87 | $32.25 | 0 |
| 2019-01-25 | $30.87 | $32.25 | 0 |
| 2019-01-24 | $30.87 | $32.25 | 0 |
| 2019-01-23 | $30.87 | $32.25 | 0 |
| 2019-01-22 | $30.87 | $32.25 | 0 |
| 2019-01-18 | $30.87 | $32.25 | 100 |
| 2019-01-17 | $30.87 | $32.25 | 0 |
| 2019-01-16 | $30.87 | $32.25 | 600 |
| 2019-01-15 | $30.93 | $32.31 | 0 |
| 2019-01-14 | $30.93 | $32.31 | 4,000 |
| 2019-01-11 | $31.34 | $32.74 | 0 |
| 2019-01-10 | $31.34 | $32.74 | 300 |
| 2019-01-09 | $29.98 | $31.32 | 0 |
| 2019-01-08 | $29.98 | $31.32 | 0 |
| 2019-01-07 | $29.98 | $31.32 | 300 |
| 2019-01-04 | $27.94 | $29.19 | 0 |
| 2019-01-03 | $27.94 | $29.19 | 100 |
| 2019-01-02 | $27.94 | $29.19 | 0 |