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
- 2015-09-30 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 | $38.70 | $38.70 | 30,927 |
| 2019-12-30 | $35.70 | $35.70 | 32,413 |
| 2019-12-27 | $37.35 | $37.35 | 49,153 |
| 2019-12-26 | $38.55 | $38.55 | 84,207 |
| 2019-12-24 | $36.00 | $36.00 | 50,860 |
| 2019-12-23 | $34.20 | $34.20 | 72,067 |
| 2019-12-20 | $33.30 | $33.30 | 64,693 |
| 2019-12-19 | $33.15 | $33.15 | 69,833 |
| 2019-12-18 | $32.85 | $32.85 | 41,567 |
| 2019-12-17 | $33.60 | $33.60 | 33,200 |
| 2019-12-16 | $33.75 | $33.75 | 24,227 |
| 2019-12-13 | $35.70 | $35.70 | 35,913 |
| 2019-12-12 | $40.50 | $40.50 | 21,140 |
| 2019-12-11 | $42.15 | $42.15 | 57,587 |
| 2019-12-10 | $41.10 | $41.10 | 49,820 |
| 2019-12-09 | $37.05 | $37.05 | 58,133 |
| 2019-12-06 | $34.95 | $34.95 | 26,700 |
| 2019-12-05 | $34.35 | $34.35 | 27,933 |
| 2019-12-04 | $33.22 | $33.22 | 51,433 |
| 2019-12-03 | $35.25 | $35.25 | 253,787 |
| 2019-12-02 | $31.05 | $31.05 | 34,340 |
| 2019-11-29 | $32.10 | $32.10 | 46,353 |
| 2019-11-27 | $31.35 | $31.35 | 16,133 |
| 2019-11-26 | $31.95 | $31.95 | 20,560 |
| 2019-11-25 | $31.80 | $31.80 | 8,207 |
| 2019-11-22 | $32.10 | $32.10 | 12,907 |
| 2019-11-21 | $31.50 | $31.50 | 2,953 |
| 2019-11-20 | $31.80 | $31.80 | 9,827 |
| 2019-11-19 | $31.50 | $31.50 | 6,247 |
| 2019-11-18 | $29.40 | $29.40 | 11,727 |
| 2019-11-15 | $31.50 | $31.50 | 5,307 |
| 2019-11-14 | $33.75 | $33.75 | 2,553 |
| 2019-11-13 | $34.80 | $34.80 | 13,773 |
| 2019-11-12 | $33.30 | $33.30 | 8,553 |
| 2019-11-11 | $33.83 | $33.83 | 4,893 |
| 2019-11-08 | $34.35 | $34.35 | 4,700 |
| 2019-11-07 | $34.05 | $34.05 | 6,753 |
| 2019-11-06 | $33.75 | $33.75 | 6,087 |
| 2019-11-05 | $35.70 | $35.70 | 11,753 |
| 2019-11-04 | $34.65 | $34.65 | 9,973 |
| 2019-11-01 | $32.70 | $32.70 | 9,400 |
| 2019-10-31 | $32.10 | $32.10 | 6,107 |
| 2019-10-30 | $32.40 | $32.40 | 5,200 |
| 2019-10-29 | $33.15 | $33.15 | 9,800 |
| 2019-10-28 | $33.15 | $33.15 | 6,007 |
| 2019-10-25 | $32.70 | $32.70 | 5,473 |
| 2019-10-24 | $32.55 | $32.55 | 11,320 |
| 2019-10-23 | $34.50 | $34.50 | 21,660 |
| 2019-10-22 | $32.85 | $32.85 | 4,493 |
| 2019-10-21 | $32.55 | $32.55 | 4,540 |
| 2019-10-18 | $32.55 | $32.55 | 8,033 |
| 2019-10-17 | $33.15 | $33.15 | 7,680 |
| 2019-10-16 | $33.60 | $33.60 | 6,027 |
| 2019-10-15 | $32.55 | $32.55 | 4,500 |
| 2019-10-14 | $31.20 | $31.20 | 7,127 |
| 2019-10-11 | $32.40 | $32.40 | 6,873 |
| 2019-10-10 | $32.55 | $32.55 | 4,813 |
| 2019-10-09 | $32.25 | $32.25 | 8,067 |
| 2019-10-08 | $31.50 | $31.50 | 7,713 |
| 2019-10-07 | $33.60 | $33.60 | 7,393 |
| 2019-10-04 | $31.20 | $31.20 | 11,040 |
| 2019-10-03 | $31.20 | $31.20 | 13,273 |
| 2019-10-02 | $30.30 | $30.30 | 15,953 |
| 2019-10-01 | $31.20 | $31.20 | 12,613 |
| 2019-09-30 | $34.35 | $34.35 | 29,313 |
| 2019-09-27 | $31.80 | $31.80 | 12,380 |
| 2019-09-26 | $33.00 | $33.00 | 19,753 |
| 2019-09-25 | $35.78 | $35.78 | 11,167 |
| 2019-09-24 | $35.55 | $35.55 | 12,607 |
| 2019-09-23 | $37.35 | $37.35 | 8,413 |
| 2019-09-20 | $38.70 | $38.70 | 7,973 |
| 2019-09-19 | $38.40 | $38.40 | 22,240 |
| 2019-09-18 | $36.45 | $36.45 | 11,447 |
| 2019-09-17 | $36.30 | $36.30 | 7,340 |
| 2019-09-16 | $38.10 | $38.10 | 7,640 |
| 2019-09-13 | $38.85 | $38.85 | 4,860 |
| 2019-09-12 | $39.45 | $39.45 | 6,940 |
| 2019-09-11 | $39.00 | $39.00 | 9,360 |
| 2019-09-10 | $39.75 | $39.75 | 15,560 |
| 2019-09-09 | $37.65 | $37.65 | 12,333 |
| 2019-09-06 | $35.40 | $35.40 | 15,753 |
| 2019-09-05 | $38.70 | $38.70 | 16,413 |
| 2019-09-04 | $37.20 | $37.20 | 21,700 |
| 2019-09-03 | $40.65 | $40.65 | 19,813 |
| 2019-08-30 | $41.85 | $41.85 | 23,147 |
| 2019-08-29 | $44.85 | $44.85 | 12,620 |
| 2019-08-28 | $47.10 | $47.10 | 11,567 |
| 2019-08-27 | $48.60 | $48.60 | 12,340 |
| 2019-08-26 | $48.30 | $48.30 | 18,660 |
| 2019-08-23 | $49.05 | $49.05 | 23,747 |
| 2019-08-22 | $46.95 | $46.95 | 36,893 |
| 2019-08-21 | $48.45 | $48.45 | 41,407 |
| 2019-08-20 | $52.35 | $52.35 | 115,520 |
| 2019-08-19 | $72.45 | $72.45 | 9,447 |
| 2019-08-16 | $69.15 | $69.15 | 7,400 |
| 2019-08-15 | $67.80 | $67.80 | 9,427 |
| 2019-08-14 | $71.25 | $71.25 | 12,553 |
| 2019-08-13 | $72.00 | $72.00 | 9,007 |
| 2019-08-12 | $75.15 | $75.15 | 19,500 |
| 2019-08-09 | $81.90 | $81.90 | 16,000 |
| 2019-08-08 | $75.00 | $75.00 | 15,080 |
| 2019-08-07 | $71.25 | $71.25 | 6,913 |
| 2019-08-06 | $75.30 | $75.30 | 6,147 |
| 2019-08-05 | $76.35 | $76.35 | 16,393 |
| 2019-08-02 | $76.65 | $76.65 | 13,967 |
| 2019-08-01 | $77.55 | $77.55 | 15,280 |
| 2019-07-31 | $84.15 | $84.15 | 19,200 |
| 2019-07-30 | $86.85 | $86.85 | 16,687 |
| 2019-07-29 | $89.85 | $89.85 | 14,867 |
| 2019-07-26 | $95.70 | $95.70 | 9,193 |
| 2019-07-25 | $95.40 | $95.40 | 10,913 |
| 2019-07-24 | $93.45 | $93.45 | 17,233 |
| 2019-07-23 | $96.90 | $96.90 | 12,033 |
| 2019-07-22 | $97.05 | $97.05 | 88,313 |
| 2019-07-19 | $105.90 | $105.90 | 11,373 |
| 2019-07-18 | $107.85 | $107.85 | 13,153 |
| 2019-07-17 | $115.80 | $115.80 | 10,760 |
| 2019-07-16 | $115.50 | $115.50 | 10,120 |
| 2019-07-15 | $123.90 | $123.90 | 20,340 |
| 2019-07-12 | $121.80 | $121.80 | 6,267 |
| 2019-07-11 | $120.90 | $120.90 | 11,680 |
| 2019-07-10 | $130.05 | $130.05 | 5,353 |
| 2019-07-09 | $135.00 | $135.00 | 5,173 |
| 2019-07-08 | $134.70 | $134.70 | 5,433 |
| 2019-07-05 | $134.55 | $134.55 | 5,573 |
| 2019-07-03 | $135.00 | $135.00 | 3,087 |
| 2019-07-02 | $136.05 | $136.05 | 3,820 |
| 2019-07-01 | $140.55 | $140.55 | 9,327 |
| 2019-06-28 | $136.50 | $136.50 | 12,453 |
| 2019-06-27 | $133.57 | $133.57 | 4,833 |
| 2019-06-26 | $134.70 | $134.70 | 5,413 |
| 2019-06-25 | $133.50 | $133.50 | 5,740 |
| 2019-06-24 | $139.35 | $139.35 | 7,980 |
| 2019-06-21 | $140.70 | $140.70 | 17,100 |
| 2019-06-20 | $134.85 | $134.85 | 5,653 |
| 2019-06-19 | $140.85 | $140.85 | 10,407 |
| 2019-06-18 | $141.30 | $141.30 | 12,973 |
| 2019-06-17 | $142.20 | $142.20 | 29,080 |
| 2019-06-14 | $115.80 | $115.80 | 15,380 |
| 2019-06-13 | $116.55 | $116.55 | 36,973 |
| 2019-06-12 | $117.75 | $117.75 | 175,587 |
| 2019-06-11 | $94.05 | $94.05 | 4,453 |
| 2019-06-10 | $95.55 | $95.55 | 3,127 |
| 2019-06-07 | $94.95 | $94.95 | 5,527 |
| 2019-06-06 | $99.30 | $99.30 | 9,360 |
| 2019-06-05 | $109.50 | $109.50 | 4,007 |
| 2019-06-04 | $107.70 | $107.70 | 5,280 |
| 2019-06-03 | $110.25 | $110.25 | 4,047 |
| 2019-05-31 | $111.75 | $111.75 | 7,460 |
| 2019-05-30 | $120.60 | $120.60 | 2,087 |
| 2019-05-29 | $122.70 | $122.70 | 3,680 |
| 2019-05-28 | $122.70 | $122.70 | 4,267 |
| 2019-05-24 | $123.00 | $123.00 | 3,540 |
| 2019-05-23 | $123.00 | $123.00 | 2,493 |
| 2019-05-22 | $128.55 | $128.55 | 4,487 |
| 2019-05-21 | $127.65 | $127.65 | 9,587 |
| 2019-05-20 | $118.80 | $118.80 | 1,687 |
| 2019-05-17 | $122.70 | $122.70 | 1,347 |
| 2019-05-16 | $124.50 | $124.50 | 2,600 |
| 2019-05-15 | $123.90 | $123.90 | 5,127 |
| 2019-05-14 | $123.00 | $123.00 | 1,793 |
| 2019-05-13 | $118.20 | $118.20 | 3,867 |
| 2019-05-10 | $130.95 | $130.95 | 2,440 |
| 2019-05-09 | $123.90 | $123.90 | 1,400 |
| 2019-05-08 | $123.75 | $123.75 | 1,987 |
| 2019-05-07 | $126.15 | $126.15 | 2,860 |
| 2019-05-06 | $130.20 | $130.20 | 3,673 |
| 2019-05-03 | $131.25 | $131.25 | 2,700 |
| 2019-05-02 | $120.45 | $120.45 | 2,787 |
| 2019-05-01 | $131.10 | $131.10 | 4,993 |
| 2019-04-30 | $128.70 | $128.70 | 8,713 |
| 2019-04-29 | $116.10 | $116.10 | 2,547 |
| 2019-04-26 | $115.65 | $115.65 | 2,000 |
| 2019-04-25 | $111.60 | $111.60 | 2,960 |
| 2019-04-24 | $114.00 | $114.00 | 1,627 |
| 2019-04-23 | $114.90 | $114.90 | 2,500 |
| 2019-04-22 | $118.35 | $118.35 | 2,273 |
| 2019-04-18 | $120.60 | $120.60 | 2,447 |
| 2019-04-17 | $119.40 | $119.40 | 1,720 |
| 2019-04-16 | $124.35 | $124.35 | 2,700 |
| 2019-04-15 | $119.40 | $119.40 | 3,300 |
| 2019-04-12 | $121.95 | $121.95 | 2,933 |
| 2019-04-11 | $118.65 | $118.65 | 2,920 |
| 2019-04-10 | $122.40 | $122.40 | 5,920 |
| 2019-04-09 | $127.20 | $127.20 | 5,273 |
| 2019-04-08 | $126.75 | $126.75 | 3,887 |
| 2019-04-05 | $125.40 | $125.40 | 6,273 |
| 2019-04-04 | $123.00 | $123.00 | 4,620 |
| 2019-04-03 | $117.90 | $117.90 | 9,760 |
| 2019-04-02 | $112.50 | $112.50 | 6,893 |
| 2019-04-01 | $113.85 | $113.85 | 3,707 |
| 2019-03-29 | $113.85 | $113.85 | 3,220 |
| 2019-03-28 | $116.70 | $116.70 | 1,907 |
| 2019-03-27 | $113.25 | $113.25 | 3,300 |
| 2019-03-26 | $117.90 | $117.90 | 3,927 |
| 2019-03-25 | $114.15 | $114.15 | 3,420 |
| 2019-03-22 | $114.15 | $114.15 | 4,240 |
| 2019-03-21 | $118.20 | $118.20 | 4,147 |
| 2019-03-20 | $118.95 | $118.95 | 3,687 |
| 2019-03-19 | $114.00 | $114.00 | 7,687 |
| 2019-03-18 | $120.00 | $120.00 | 2,193 |
| 2019-03-15 | $117.45 | $117.45 | 7,587 |
| 2019-03-14 | $115.95 | $115.95 | 3,633 |
| 2019-03-13 | $116.70 | $116.70 | 3,067 |
| 2019-03-12 | $116.10 | $116.10 | 13,907 |
| 2019-03-11 | $126.00 | $126.00 | 5,467 |
| 2019-03-08 | $124.50 | $124.50 | 5,060 |
| 2019-03-07 | $122.40 | $122.40 | 4,853 |
| 2019-03-06 | $120.00 | $120.00 | 10,240 |
| 2019-03-05 | $128.85 | $128.85 | 8,000 |
| 2019-03-04 | $123.30 | $123.30 | 3,693 |
| 2019-03-01 | $126.30 | $126.30 | 6,340 |
| 2019-02-28 | $130.35 | $130.35 | 2,167 |
| 2019-02-27 | $133.50 | $133.50 | 1,893 |
| 2019-02-26 | $135.00 | $135.00 | 2,613 |
| 2019-02-25 | $137.25 | $137.25 | 2,900 |
| 2019-02-22 | $144.90 | $144.90 | 5,693 |
| 2019-02-21 | $142.95 | $142.95 | 1,447 |
| 2019-02-20 | $142.50 | $142.50 | 3,427 |
| 2019-02-19 | $139.50 | $139.50 | 3,627 |
| 2019-02-15 | $139.35 | $139.35 | 5,167 |
| 2019-02-14 | $134.25 | $134.25 | 6,013 |
| 2019-02-13 | $153.60 | $153.60 | 11,520 |
| 2019-02-12 | $143.40 | $143.40 | 5,740 |
| 2019-02-11 | $133.65 | $133.65 | 2,647 |
| 2019-02-08 | $124.05 | $124.05 | 1,793 |
| 2019-02-07 | $124.05 | $124.05 | 3,793 |
| 2019-02-06 | $124.20 | $124.20 | 3,053 |
| 2019-02-05 | $131.55 | $131.55 | 3,300 |
| 2019-02-04 | $132.15 | $132.15 | 3,393 |
| 2019-02-01 | $132.45 | $132.45 | 8,787 |
| 2019-01-31 | $121.20 | $121.20 | 8,280 |
| 2019-01-30 | $112.80 | $112.80 | 1,880 |
| 2019-01-29 | $113.10 | $113.10 | 2,940 |
| 2019-01-28 | $108.75 | $108.75 | 3,473 |
| 2019-01-25 | $115.80 | $115.80 | 2,353 |
| 2019-01-24 | $108.75 | $108.75 | 3,713 |
| 2019-01-23 | $105.15 | $105.15 | 2,267 |
| 2019-01-22 | $106.35 | $106.35 | 5,347 |
| 2019-01-18 | $108.60 | $108.60 | 3,460 |
| 2019-01-17 | $106.65 | $106.65 | 3,287 |
| 2019-01-16 | $111.60 | $111.60 | 4,000 |
| 2019-01-15 | $108.15 | $108.15 | 3,953 |
| 2019-01-14 | $110.55 | $110.55 | 4,313 |
| 2019-01-11 | $118.65 | $118.65 | 5,773 |
| 2019-01-10 | $121.05 | $121.05 | 4,287 |
| 2019-01-09 | $127.95 | $127.95 | 4,753 |
| 2019-01-08 | $128.25 | $128.25 | 4,873 |
| 2019-01-07 | $122.85 | $122.85 | 6,360 |
| 2019-01-04 | $121.50 | $121.50 | 4,007 |
| 2019-01-03 | $112.95 | $112.95 | 6,433 |
| 2019-01-02 | $114.30 | $114.30 | 4,700 |