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
- 2014-05-09 to 2026-09-03
- 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 | $25.20 | $25.20 | 5,010 | — | — |
| 2019-12-30 | $25.60 | $25.60 | 9,080 | — | — |
| 2019-12-27 | $23.50 | $23.50 | 2,030 | — | — |
| 2019-12-26 | $23.90 | $23.90 | 4,120 | — | — |
| 2019-12-24 | $23.50 | $23.50 | 1,550 | — | — |
| 2019-12-23 | $23.50 | $23.50 | 6,600 | — | — |
| 2019-12-20 | $22.70 | $22.70 | 4,630 | — | — |
| 2019-12-19 | $23.00 | $23.00 | 4,800 | — | — |
| 2019-12-18 | $23.00 | $23.00 | 15,720 | — | — |
| 2019-12-17 | $22.90 | $22.90 | 2,880 | — | — |
| 2019-12-16 | $22.10 | $22.10 | 1,780 | — | — |
| 2019-12-13 | $22.10 | $22.10 | 5,250 | — | — |
| 2019-12-12 | $22.10 | $22.10 | 9,120 | — | — |
| 2019-12-11 | $22.70 | $22.70 | 3,170 | — | — |
| 2019-12-10 | $22.30 | $22.30 | 7,610 | — | — |
| 2019-12-09 | $22.80 | $22.80 | 1,500 | — | — |
| 2019-12-06 | $23.90 | $23.90 | 2,300 | — | — |
| 2019-12-05 | $23.90 | $23.90 | 1,990 | — | — |
| 2019-12-04 | $24.00 | $24.00 | 5,460 | — | — |
| 2019-12-03 | $22.80 | $22.80 | 4,870 | — | — |
| 2019-12-02 | $24.10 | $24.10 | 6,180 | — | — |
| 2019-11-29 | $25.30 | $25.30 | 12,650 | — | — |
| 2019-11-27 | $24.90 | $24.90 | 3,890 | — | — |
| 2019-11-26 | $23.40 | $23.40 | 62,250 | — | — |
| 2019-11-25 | $25.50 | $25.50 | 5,410 | — | — |
| 2019-11-22 | $25.70 | $25.70 | 4,080 | — | — |
| 2019-11-21 | $27.60 | $27.60 | 5,910 | — | — |
| 2019-11-20 | $29.00 | $29.00 | 3,470 | — | — |
| 2019-11-19 | $30.10 | $30.10 | 4,580 | — | — |
| 2019-11-18 | $29.60 | $29.60 | 6,780 | — | — |
| 2019-11-15 | $29.50 | $29.50 | 24,880 | — | — |
| 2019-11-14 | $31.30 | $31.30 | 11,470 | — | — |
| 2019-11-13 | $31.30 | $31.30 | 24,010 | — | — |
| 2019-11-12 | $31.30 | $31.30 | 9,060 | — | — |
| 2019-11-11 | $31.40 | $31.40 | 6,840 | — | — |
| 2019-11-08 | $31.30 | $31.30 | 12,530 | — | — |
| 2019-11-07 | $31.20 | $31.20 | 1,140 | — | — |
| 2019-11-06 | $31.20 | $31.20 | 2,330 | — | — |
| 2019-11-05 | $31.40 | $31.40 | 10,860 | — | — |
| 2019-11-04 | $30.30 | $30.30 | 12,300 | — | — |
| 2019-11-01 | $30.10 | $30.10 | 19,520 | — | — |
| 2019-10-31 | $30.00 | $30.00 | 19,880 | — | — |
| 2019-10-30 | $30.50 | $30.50 | 25,630 | — | — |
| 2019-10-29 | $30.80 | $30.80 | 680 | — | — |
| 2019-10-28 | $30.70 | $30.70 | 6,390 | — | — |
| 2019-10-25 | $31.00 | $31.00 | 2,210 | — | — |
| 2019-10-24 | $30.90 | $30.90 | 27,380 | — | — |
| 2019-10-23 | $30.70 | $30.70 | 660 | — | — |
| 2019-10-22 | $30.70 | $30.70 | 930 | — | — |
| 2019-10-21 | $31.40 | $31.40 | 1,220 | — | — |
| 2019-10-18 | $30.90 | $30.90 | 980 | — | — |
| 2019-10-17 | $32.30 | $32.30 | 1,080 | — | — |
| 2019-10-16 | $33.00 | $33.00 | 11,870 | — | — |
| 2019-10-15 | $33.00 | $33.00 | 10,980 | — | — |
| 2019-10-14 | $33.20 | $33.20 | 21,230 | — | — |
| 2019-10-11 | $34.00 | $34.00 | 1,490 | — | — |
| 2019-10-10 | $32.90 | $32.90 | 1,750 | — | — |
| 2019-10-09 | $31.55 | $31.55 | 12,260 | — | — |
| 2019-10-08 | $31.85 | $31.85 | 32,870 | — | — |
| 2019-10-07 | $32.50 | $32.50 | 400 | — | — |
| 2019-10-04 | $31.95 | $31.95 | 810 | — | — |
| 2019-10-03 | $31.00 | $31.00 | 590 | — | — |
| 2019-10-02 | $31.00 | $31.00 | 950 | — | — |
| 2019-10-01 | $30.50 | $30.50 | 1,660 | — | — |
| 2019-09-30 | $29.80 | $29.80 | 1,080 | — | — |
| 2019-09-27 | $30.90 | $30.90 | 640 | — | — |
| 2019-09-26 | $31.40 | $31.40 | 3,620 | — | — |
| 2019-09-25 | $32.90 | $32.90 | 6,650 | — | — |
| 2019-09-24 | $33.10 | $33.10 | 6,070 | — | — |
| 2019-09-23 | $33.70 | $33.70 | 1,390 | — | — |
| 2019-09-20 | $33.60 | $33.60 | 7,190 | — | — |
| 2019-09-19 | $34.30 | $34.30 | 5,750 | — | — |
| 2019-09-18 | $34.20 | $34.20 | 1,600 | — | — |
| 2019-09-17 | $33.40 | $33.40 | 870 | — | — |
| 2019-09-16 | $33.90 | $33.90 | 1,590 | — | — |
| 2019-09-13 | $34.50 | $34.50 | 3,440 | — | — |
| 2019-09-12 | $33.30 | $33.30 | 1,610 | — | — |
| 2019-09-11 | $33.30 | $33.30 | 2,170 | — | — |
| 2019-09-10 | $32.90 | $32.90 | 1,640 | — | — |
| 2019-09-09 | $32.60 | $32.60 | 1,590 | — | — |
| 2019-09-06 | $32.40 | $32.40 | 3,260 | — | — |
| 2019-09-05 | $32.60 | $32.60 | 1,420 | — | — |
| 2019-09-04 | $30.70 | $30.70 | 530 | — | — |
| 2019-09-03 | $31.10 | $31.10 | 3,030 | — | — |
| 2019-08-30 | $31.00 | $31.00 | 2,440 | — | — |
| 2019-08-29 | $32.50 | $32.50 | 1,560 | — | — |
| 2019-08-28 | $33.80 | $33.80 | 1,340 | — | — |
| 2019-08-27 | $33.70 | $33.70 | 4,770 | — | — |
| 2019-08-26 | $32.80 | $32.80 | 1,570 | — | — |
| 2019-08-23 | $33.50 | $33.50 | 920 | — | — |
| 2019-08-22 | $34.00 | $34.00 | 360 | — | — |
| 2019-08-21 | $33.30 | $33.30 | 490 | — | — |
| 2019-08-20 | $33.30 | $33.30 | 1,020 | — | — |
| 2019-08-19 | $34.00 | $34.00 | 2,350 | — | — |
| 2019-08-16 | $32.40 | $32.40 | 1,700 | — | — |
| 2019-08-15 | $31.70 | $31.70 | 2,100 | — | — |
| 2019-08-14 | $31.30 | $31.30 | 590 | — | — |
| 2019-08-13 | $30.80 | $30.80 | 1,050 | — | — |
| 2019-08-12 | $30.50 | $30.50 | 150 | — | — |
| 2019-08-09 | $30.70 | $30.70 | 680 | — | — |
| 2019-08-08 | $30.70 | $30.70 | 620 | — | — |
| 2019-08-07 | $29.40 | $29.40 | 500 | — | — |
| 2019-08-06 | $30.60 | $30.60 | 1,200 | — | — |
| 2019-08-05 | $28.40 | $28.40 | 1,270 | — | — |
| 2019-08-02 | $30.40 | $30.40 | 1,290 | — | — |
| 2019-08-01 | $32.10 | $32.10 | 4,400 | — | — |
| 2019-07-31 | $30.90 | $30.90 | 1,880 | — | — |
| 2019-07-30 | $31.80 | $31.80 | 710 | — | — |
| 2019-07-29 | $31.60 | $31.60 | 1,610 | — | — |
| 2019-07-26 | $33.50 | $33.50 | 160 | — | — |
| 2019-07-25 | $33.80 | $33.80 | 1,300 | — | — |
| 2019-07-24 | $33.30 | $33.30 | 1,810 | — | — |
| 2019-07-23 | $33.70 | $33.70 | 2,300 | — | — |
| 2019-07-22 | $32.40 | $32.40 | 1,530 | — | — |
| 2019-07-19 | $31.50 | $31.50 | 1,450 | — | — |
| 2019-07-18 | $31.70 | $31.70 | 4,280 | — | — |
| 2019-07-17 | $33.40 | $33.40 | 3,430 | — | — |
| 2019-07-16 | $32.95 | $32.95 | 2,090 | — | — |
| 2019-07-15 | $31.90 | $31.90 | 920 | — | — |
| 2019-07-12 | $31.70 | $31.70 | 520 | — | — |
| 2019-07-11 | $32.30 | $32.30 | 500 | — | — |
| 2019-07-10 | $32.00 | $32.00 | 1,450 | — | — |
| 2019-07-09 | $31.00 | $31.00 | 1,470 | — | — |
| 2019-07-08 | $32.00 | $32.00 | 1,380 | — | — |
| 2019-07-05 | $31.60 | $31.60 | 540 | — | — |
| 2019-07-03 | $31.50 | $31.50 | 1,450 | — | — |
| 2019-07-02 | $32.80 | $32.80 | 640 | — | — |
| 2019-07-01 | $32.50 | $32.50 | 2,030 | — | — |
| 2019-06-28 | $32.30 | $32.30 | 1,380 | — | — |
| 2019-06-27 | $31.70 | $31.70 | 5,790 | — | — |
| 2019-06-26 | $31.90 | $31.90 | 1,790 | — | — |
| 2019-06-25 | $31.30 | $31.30 | 1,320 | — | — |
| 2019-06-24 | $31.60 | $31.60 | 2,900 | — | — |
| 2019-06-21 | $30.00 | $30.00 | 3,490 | — | — |
| 2019-06-20 | $29.90 | $29.90 | 2,420 | — | — |
| 2019-06-19 | $30.00 | $30.00 | 14,890 | — | — |
| 2019-06-18 | $28.00 | $28.00 | 6,000 | — | — |
| 2019-06-17 | $26.80 | $26.80 | 4,370 | — | — |
| 2019-06-14 | $25.50 | $25.50 | 55,310 | — | — |
| 2019-06-13 | $29.50 | $29.50 | 6,410 | — | — |
| 2019-06-12 | $30.70 | $30.70 | 12,210 | — | — |
| 2019-06-11 | $31.10 | $31.10 | 3,890 | — | — |
| 2019-06-10 | $30.90 | $30.90 | 10,300 | — | — |
| 2019-06-07 | $30.50 | $30.50 | 3,160 | — | — |
| 2019-06-06 | $30.30 | $30.30 | 3,660 | — | — |
| 2019-06-05 | $30.90 | $30.90 | 3,790 | — | — |
| 2019-06-04 | $30.50 | $30.50 | 4,560 | — | — |
| 2019-06-03 | $30.70 | $30.70 | 4,040 | — | — |
| 2019-05-31 | $31.40 | $31.40 | 2,750 | — | — |
| 2019-05-30 | $31.40 | $31.40 | 14,970 | — | — |
| 2019-05-29 | $31.30 | $31.30 | 5,170 | — | — |
| 2019-05-28 | $33.00 | $33.00 | 7,310 | — | — |
| 2019-05-24 | $35.20 | $35.20 | 1,400 | — | — |
| 2019-05-23 | $35.00 | $35.00 | 10,090 | — | — |
| 2019-05-22 | $40.80 | $40.80 | 5,190 | — | — |
| 2019-05-21 | $39.80 | $39.80 | 810 | — | — |
| 2019-05-20 | $38.20 | $38.20 | 6,940 | — | — |
| 2019-05-17 | $39.90 | $39.90 | 3,510 | — | — |
| 2019-05-16 | $40.20 | $40.20 | 5,150 | — | — |
| 2019-05-15 | $40.90 | $40.90 | 2,990 | — | — |
| 2019-05-14 | $40.00 | $40.00 | 6,900 | — | — |
| 2019-05-13 | $40.20 | $40.20 | 2,530 | — | — |
| 2019-05-10 | $42.90 | $42.90 | 3,260 | — | — |
| 2019-05-09 | $43.10 | $43.10 | 3,500 | — | — |
| 2019-05-08 | $44.28 | $44.28 | 2,270 | — | — |
| 2019-05-07 | $43.70 | $43.70 | 3,150 | — | — |
| 2019-05-06 | $45.30 | $45.30 | 2,430 | — | — |
| 2019-05-03 | $45.90 | $45.90 | 1,670 | — | — |
| 2019-05-02 | $45.75 | $45.75 | 1,550 | — | — |
| 2019-05-01 | $45.80 | $45.80 | 830 | — | — |
| 2019-04-30 | $46.00 | $46.00 | 2,190 | — | — |
| 2019-04-29 | $45.70 | $45.70 | 2,660 | — | — |
| 2019-04-26 | $46.60 | $46.60 | 780 | — | — |
| 2019-04-25 | $47.50 | $47.50 | 1,710 | — | — |
| 2019-04-24 | $47.00 | $47.00 | 4,700 | — | — |
| 2019-04-23 | $48.80 | $48.80 | 2,920 | — | — |
| 2019-04-22 | $47.90 | $47.90 | 2,100 | — | — |
| 2019-04-18 | $48.90 | $48.90 | 3,880 | — | — |
| 2019-04-17 | $48.20 | $48.20 | 2,950 | — | — |
| 2019-04-16 | $47.90 | $47.90 | 5,330 | — | — |
| 2019-04-15 | $48.40 | $48.40 | 4,380 | — | — |
| 2019-04-12 | $47.20 | $47.20 | 3,260 | — | — |
| 2019-04-11 | $46.00 | $46.00 | 10,230 | — | — |
| 2019-04-10 | $46.60 | $46.60 | 2,250 | — | — |
| 2019-04-09 | $47.10 | $47.10 | 1,770 | — | — |
| 2019-04-08 | $48.70 | $48.70 | 2,590 | — | — |
| 2019-04-05 | $47.30 | $47.30 | 2,800 | — | — |
| 2019-04-04 | $47.30 | $47.30 | 1,240 | — | — |
| 2019-04-03 | $47.30 | $47.30 | 7,090 | — | — |
| 2019-04-02 | $47.00 | $47.00 | 4,140 | — | — |
| 2019-04-01 | $48.20 | $48.20 | 3,440 | — | — |
| 2019-03-29 | $48.00 | $48.00 | 1,640 | — | — |
| 2019-03-28 | $49.80 | $49.80 | 2,270 | — | — |
| 2019-03-27 | $48.80 | $48.80 | 2,740 | — | — |
| 2019-03-26 | $49.90 | $49.90 | 8,320 | — | — |
| 2019-03-25 | $48.50 | $48.50 | 2,160 | — | — |
| 2019-03-22 | $48.40 | $48.40 | 3,080 | — | — |
| 2019-03-21 | $48.80 | $48.80 | 1,590 | — | — |
| 2019-03-20 | $48.80 | $48.80 | 3,250 | — | — |
| 2019-03-19 | $48.40 | $48.40 | 4,480 | — | — |
| 2019-03-18 | $49.80 | $49.80 | 5,180 | — | — |
| 2019-03-15 | $50.20 | $50.20 | 3,890 | — | — |
| 2019-03-14 | $51.60 | $51.60 | 4,430 | — | — |
| 2019-03-13 | $52.50 | $52.50 | 7,050 | — | — |
| 2019-03-12 | $52.30 | $52.30 | 4,380 | — | — |
| 2019-03-11 | $52.50 | $52.50 | 4,220 | — | — |
| 2019-03-08 | $52.30 | $52.30 | 5,560 | — | — |
| 2019-03-07 | $52.20 | $52.20 | 7,640 | — | — |
| 2019-03-06 | $54.90 | $54.90 | 15,510 | — | — |
| 2019-03-05 | $57.90 | $57.90 | 35,140 | — | — |
| 2019-03-04 | $47.90 | $47.90 | 5,290 | — | — |
| 2019-03-01 | $48.40 | $48.40 | 2,810 | — | — |
| 2019-02-28 | $49.80 | $49.80 | 14,030 | — | — |
| 2019-02-27 | $50.20 | $50.20 | 7,730 | — | — |
| 2019-02-26 | $49.80 | $49.80 | 3,240 | — | — |
| 2019-02-25 | $49.90 | $49.90 | 14,280 | — | — |
| 2019-02-22 | $49.80 | $49.80 | 2,650 | — | — |
| 2019-02-21 | $49.00 | $49.00 | 3,100 | — | — |
| 2019-02-20 | $49.70 | $49.70 | 1,330 | — | — |
| 2019-02-19 | $49.90 | $49.90 | 7,580 | — | — |
| 2019-02-15 | $47.00 | $47.00 | 2,390 | — | — |
| 2019-02-14 | $47.80 | $47.80 | 6,010 | — | — |
| 2019-02-13 | $45.20 | $45.20 | 5,930 | — | — |
| 2019-02-12 | $44.80 | $44.80 | 5,060 | — | — |
| 2019-02-11 | $44.70 | $44.70 | 1,430 | — | — |
| 2019-02-08 | $45.20 | $45.20 | 1,900 | — | — |
| 2019-02-07 | $44.30 | $44.30 | 3,030 | — | — |
| 2019-02-06 | $45.70 | $45.70 | 7,430 | — | — |
| 2019-02-05 | $45.00 | $45.00 | 2,380 | — | — |
| 2019-02-04 | $45.40 | $45.40 | 1,950 | — | — |
| 2019-02-01 | $45.50 | $45.50 | 15,990 | — | — |
| 2019-01-31 | $46.00 | $46.00 | 9,970 | — | — |
| 2019-01-30 | $45.00 | $45.00 | 8,930 | — | — |
| 2019-01-29 | $44.80 | $44.80 | 4,320 | — | — |
| 2019-01-28 | $45.50 | $45.50 | 5,540 | — | — |
| 2019-01-25 | $47.00 | $47.00 | 5,370 | — | — |
| 2019-01-24 | $46.40 | $46.40 | 2,990 | — | — |
| 2019-01-23 | $47.10 | $47.10 | 4,120 | — | — |
| 2019-01-22 | $50.00 | $50.00 | 3,990 | — | — |
| 2019-01-18 | $49.20 | $49.20 | 3,790 | — | — |
| 2019-01-17 | $49.80 | $49.80 | 2,130 | — | — |
| 2019-01-16 | $48.90 | $48.90 | 3,230 | — | — |
| 2019-01-15 | $48.80 | $48.80 | 3,360 | — | — |
| 2019-01-14 | $48.70 | $48.70 | 10,030 | — | — |
| 2019-01-11 | $53.20 | $53.20 | 22,940 | — | — |
| 2019-01-10 | $51.10 | $51.10 | 15,470 | — | — |
| 2019-01-09 | $52.80 | $52.80 | 16,130 | — | — |
| 2019-01-08 | $51.10 | $51.10 | 19,240 | — | — |
| 2019-01-07 | $52.00 | $52.00 | 14,930 | — | — |
| 2019-01-04 | $51.60 | $51.60 | 14,950 | — | — |
| 2019-01-03 | $50.10 | $50.10 | 13,900 | — | — |
| 2019-01-02 | $49.40 | $49.40 | 22,150 | — | — |