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
- 1980-03-17 to 2026-09-04
- 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 | $28.59 | $43.97 | 88,837 | — | — |
| 2019-12-30 | $28.63 | $44.02 | 116,181 | — | — |
| 2019-12-27 | $29.09 | $44.73 | 98,868 | — | — |
| 2019-12-26 | $28.92 | $44.47 | 53,852 | — | — |
| 2019-12-24 | $29.04 | $44.65 | 44,061 | — | — |
| 2019-12-23 | $28.99 | $44.58 | 76,300 | — | — |
| 2019-12-20 | $29.29 | $45.04 | 490,755 | — | — |
| 2019-12-19 | $28.78 | $44.26 | 120,241 | — | — |
| 2019-12-18 | $28.86 | $44.26 | 159,167 | — | — |
| 2019-12-17 | $28.65 | $43.94 | 175,048 | — | — |
| 2019-12-16 | $28.65 | $43.94 | 206,929 | — | — |
| 2019-12-13 | $29.29 | $44.92 | 144,839 | — | — |
| 2019-12-12 | $29.17 | $44.74 | 171,944 | — | — |
| 2019-12-11 | $29.51 | $45.26 | 104,599 | — | — |
| 2019-12-10 | $29.47 | $45.20 | 102,450 | — | — |
| 2019-12-09 | $29.55 | $45.32 | 114,868 | — | — |
| 2019-12-06 | $29.91 | $45.87 | 160,361 | — | — |
| 2019-12-05 | $29.30 | $44.94 | 75,822 | — | — |
| 2019-12-04 | $29.14 | $44.69 | 167,167 | — | — |
| 2019-12-03 | $29.02 | $44.51 | 171,585 | — | — |
| 2019-12-02 | $28.70 | $44.02 | 118,211 | — | — |
| 2019-11-29 | $28.77 | $44.12 | 54,449 | — | — |
| 2019-11-27 | $29.17 | $44.74 | 118,450 | — | — |
| 2019-11-26 | $29.10 | $44.64 | 89,315 | — | — |
| 2019-11-25 | $28.94 | $44.39 | 85,852 | — | — |
| 2019-11-22 | $28.90 | $44.33 | 55,404 | — | — |
| 2019-11-21 | $29.04 | $44.53 | 113,196 | — | — |
| 2019-11-20 | $28.87 | $44.28 | 118,211 | — | — |
| 2019-11-19 | $29.02 | $44.51 | 86,808 | — | — |
| 2019-11-18 | $28.94 | $44.39 | 72,479 | — | — |
| 2019-11-15 | $28.90 | $44.33 | 348,305 | — | — |
| 2019-11-14 | $29.06 | $44.57 | 157,973 | — | — |
| 2019-11-13 | $28.66 | $43.95 | 103,763 | — | — |
| 2019-11-12 | $28.32 | $43.43 | 120,838 | — | — |
| 2019-11-11 | $28.31 | $43.41 | 94,808 | — | — |
| 2019-11-08 | $28.15 | $43.17 | 75,822 | — | — |
| 2019-11-07 | $28.55 | $43.79 | 85,733 | — | — |
| 2019-11-06 | $28.57 | $43.83 | 74,867 | — | — |
| 2019-11-05 | $28.40 | $43.56 | 84,778 | — | — |
| 2019-11-04 | $28.34 | $43.47 | 106,748 | — | — |
| 2019-11-01 | $28.50 | $43.71 | 157,854 | — | — |
| 2019-10-31 | $28.71 | $44.03 | 190,093 | — | — |
| 2019-10-30 | $28.72 | $44.04 | 102,688 | — | — |
| 2019-10-29 | $28.58 | $43.84 | 107,823 | — | — |
| 2019-10-28 | $28.12 | $43.13 | 103,286 | — | — |
| 2019-10-25 | $27.91 | $42.81 | 155,704 | — | — |
| 2019-10-24 | $28.69 | $44.01 | 123,346 | — | — |
| 2019-10-23 | $28.22 | $43.29 | 106,509 | — | — |
| 2019-10-22 | $28.41 | $43.57 | 131,226 | — | — |
| 2019-10-21 | $28.66 | $43.95 | 122,987 | — | — |
| 2019-10-18 | $29.31 | $44.96 | 173,376 | — | — |
| 2019-10-17 | $29.30 | $44.93 | 409,202 | — | — |
| 2019-10-16 | $28.72 | $44.04 | 250,154 | — | — |
| 2019-10-15 | $28.98 | $44.44 | 150,809 | — | — |
| 2019-10-14 | $29.74 | $45.61 | 130,391 | — | — |
| 2019-10-11 | $30.07 | $46.11 | 168,600 | — | — |
| 2019-10-10 | $30.54 | $46.84 | 110,211 | — | — |
| 2019-10-09 | $30.52 | $46.81 | 86,330 | — | — |
| 2019-10-08 | $30.46 | $46.72 | 94,091 | — | — |
| 2019-10-07 | $30.93 | $47.44 | 98,868 | — | — |
| 2019-10-04 | $30.78 | $47.20 | 79,763 | — | — |
| 2019-10-03 | $30.62 | $46.84 | 85,614 | — | — |
| 2019-10-02 | $30.58 | $46.79 | 100,300 | — | — |
| 2019-10-01 | $30.89 | $47.27 | 96,002 | — | — |
| 2019-09-30 | $31.10 | $47.59 | 99,823 | — | — |
| 2019-09-27 | $31.20 | $47.73 | 74,389 | — | — |
| 2019-09-26 | $31.11 | $47.60 | 101,375 | — | — |
| 2019-09-25 | $31.36 | $47.97 | 141,615 | — | — |
| 2019-09-24 | $30.60 | $46.82 | 131,346 | — | — |
| 2019-09-23 | $30.58 | $46.78 | 135,644 | — | — |
| 2019-09-20 | $30.55 | $46.74 | 618,161 | — | — |
| 2019-09-19 | $30.27 | $46.31 | 139,585 | — | — |
| 2019-09-18 | $31.31 | $47.91 | 109,972 | — | — |
| 2019-09-17 | $31.31 | $47.90 | 106,509 | — | — |
| 2019-09-16 | $31.10 | $47.59 | 109,375 | — | — |
| 2019-09-13 | $31.85 | $48.73 | 128,361 | — | — |
| 2019-09-12 | $31.56 | $48.28 | 103,047 | — | — |
| 2019-09-11 | $31.56 | $48.29 | 131,226 | — | — |
| 2019-09-10 | $30.39 | $46.50 | 178,153 | — | — |
| 2019-09-09 | $29.66 | $45.38 | 315,588 | — | — |
| 2019-09-06 | $31.57 | $48.31 | 75,703 | — | — |
| 2019-09-05 | $31.58 | $48.32 | 127,525 | — | — |
| 2019-09-04 | $30.92 | $47.31 | 66,509 | — | — |
| 2019-09-03 | $30.77 | $47.08 | 119,525 | — | — |
| 2019-08-30 | $30.72 | $47.00 | 101,494 | — | — |
| 2019-08-29 | $30.79 | $47.11 | 66,748 | — | — |
| 2019-08-28 | $30.67 | $46.92 | 105,554 | — | — |
| 2019-08-27 | $30.33 | $46.41 | 96,241 | — | — |
| 2019-08-26 | $30.54 | $46.73 | 101,733 | — | — |
| 2019-08-23 | $30.78 | $47.09 | 127,167 | — | — |
| 2019-08-22 | $31.41 | $48.05 | 87,405 | — | — |
| 2019-08-21 | $31.26 | $47.83 | 86,449 | — | — |
| 2019-08-20 | $31.31 | $47.90 | 65,076 | — | — |
| 2019-08-19 | $31.91 | $48.82 | 99,345 | — | — |
| 2019-08-16 | $31.84 | $48.72 | 408,963 | — | — |
| 2019-08-15 | $31.35 | $47.96 | 150,928 | — | — |
| 2019-08-14 | $30.76 | $47.06 | 130,629 | — | — |
| 2019-08-13 | $30.99 | $47.41 | 102,688 | — | — |
| 2019-08-12 | $30.79 | $47.11 | 63,762 | — | — |
| 2019-08-09 | $30.66 | $46.91 | 89,912 | — | — |
| 2019-08-08 | $30.93 | $47.32 | 152,003 | — | — |
| 2019-08-07 | $30.19 | $46.19 | 121,793 | — | — |
| 2019-08-06 | $29.58 | $45.26 | 93,017 | — | — |
| 2019-08-05 | $29.51 | $45.15 | 127,764 | — | — |
| 2019-08-02 | $30.31 | $46.37 | 98,032 | — | — |
| 2019-08-01 | $30.90 | $47.28 | 138,032 | — | — |
| 2019-07-31 | $31.29 | $47.87 | 142,331 | — | — |
| 2019-07-30 | $31.51 | $48.22 | 144,122 | — | — |
| 2019-07-29 | $31.37 | $48.00 | 88,479 | — | — |
| 2019-07-26 | $31.24 | $47.79 | 105,196 | — | — |
| 2019-07-25 | $30.37 | $46.46 | 123,823 | — | — |
| 2019-07-24 | $30.76 | $47.06 | 132,659 | — | — |
| 2019-07-23 | $30.95 | $47.36 | 100,539 | — | — |
| 2019-07-22 | $31.20 | $47.74 | 87,046 | — | — |
| 2019-07-19 | $31.52 | $48.23 | 81,315 | — | — |
| 2019-07-18 | $31.45 | $48.11 | 155,943 | — | — |
| 2019-07-17 | $31.57 | $48.31 | 89,196 | — | — |
| 2019-07-16 | $31.20 | $47.74 | 123,226 | — | — |
| 2019-07-15 | $31.13 | $47.63 | 74,031 | — | — |
| 2019-07-12 | $30.85 | $47.20 | 72,837 | — | — |
| 2019-07-11 | $30.86 | $47.22 | 72,598 | — | — |
| 2019-07-10 | $31.23 | $47.78 | 83,822 | — | — |
| 2019-07-09 | $31.55 | $48.27 | 105,554 | — | — |
| 2019-07-08 | $32.19 | $49.25 | 219,944 | — | — |
| 2019-07-05 | $32.14 | $49.18 | 112,122 | — | — |
| 2019-07-03 | $32.14 | $49.18 | 71,524 | — | — |
| 2019-07-02 | $31.41 | $48.05 | 106,629 | — | — |
| 2019-07-01 | $31.40 | $48.04 | 224,959 | — | — |
| 2019-06-28 | $30.93 | $47.32 | 712,610 | — | — |
| 2019-06-27 | $30.69 | $46.96 | 76,658 | — | — |
| 2019-06-26 | $30.55 | $46.74 | 100,897 | — | — |
| 2019-06-25 | $30.88 | $47.24 | 70,449 | — | — |
| 2019-06-24 | $30.92 | $47.31 | 99,584 | — | — |
| 2019-06-21 | $31.09 | $47.56 | 239,288 | — | — |
| 2019-06-20 | $31.36 | $47.98 | 119,644 | — | — |
| 2019-06-19 | $31.85 | $48.73 | 94,569 | — | — |
| 2019-06-18 | $31.74 | $48.56 | 192,601 | — | — |
| 2019-06-17 | $31.85 | $48.73 | 136,241 | — | — |
| 2019-06-14 | $31.98 | $48.92 | 77,733 | — | — |
| 2019-06-13 | $32.41 | $49.47 | 92,420 | — | — |
| 2019-06-12 | $33.10 | $50.52 | 88,479 | — | — |
| 2019-06-11 | $32.85 | $50.15 | 184,123 | — | — |
| 2019-06-10 | $32.45 | $49.54 | 149,376 | — | — |
| 2019-06-07 | $32.65 | $49.83 | 93,017 | — | — |
| 2019-06-06 | $32.17 | $49.10 | 102,330 | — | — |
| 2019-06-05 | $32.10 | $49.00 | 90,270 | — | — |
| 2019-06-04 | $32.10 | $49.00 | 111,405 | — | — |
| 2019-06-03 | $31.89 | $48.68 | 155,346 | — | — |
| 2019-05-31 | $31.79 | $48.53 | 153,197 | — | — |
| 2019-05-30 | $31.97 | $48.79 | 125,973 | — | — |
| 2019-05-29 | $31.88 | $48.67 | 160,719 | — | — |
| 2019-05-28 | $32.84 | $50.12 | 109,614 | — | — |
| 2019-05-24 | $33.55 | $51.21 | 85,255 | — | — |
| 2019-05-23 | $33.38 | $50.95 | 188,780 | — | — |
| 2019-05-22 | $33.86 | $51.68 | 182,571 | — | — |
| 2019-05-21 | $33.82 | $51.62 | 122,868 | — | — |
| 2019-05-20 | $33.76 | $51.53 | 149,973 | — | — |
| 2019-05-17 | $33.74 | $51.50 | 290,752 | — | — |
| 2019-05-16 | $33.52 | $51.16 | 145,674 | — | — |
| 2019-05-15 | $33.04 | $50.43 | 149,854 | — | — |
| 2019-05-14 | $32.54 | $49.66 | 143,406 | — | — |
| 2019-05-13 | $32.60 | $49.77 | 155,943 | — | — |
| 2019-05-10 | $32.63 | $49.80 | 99,823 | — | — |
| 2019-05-09 | $32.29 | $49.28 | 125,017 | — | — |
| 2019-05-08 | $32.15 | $49.07 | 105,793 | — | — |
| 2019-05-07 | $32.54 | $49.66 | 167,167 | — | — |
| 2019-05-06 | $32.65 | $49.83 | 168,600 | — | — |
| 2019-05-03 | $32.54 | $49.68 | 116,898 | — | — |
| 2019-05-02 | $31.96 | $48.78 | 197,138 | — | — |
| 2019-05-01 | $32.11 | $49.01 | 184,362 | — | — |
| 2019-04-30 | $32.52 | $49.64 | 198,810 | — | — |
| 2019-04-29 | $32.49 | $49.59 | 93,733 | — | — |
| 2019-04-26 | $33.25 | $50.75 | 145,316 | — | — |
| 2019-04-25 | $33.25 | $50.75 | 188,063 | — | — |
| 2019-04-24 | $33.01 | $50.38 | 89,793 | — | — |
| 2019-04-23 | $32.67 | $49.87 | 70,091 | — | — |
| 2019-04-22 | $32.41 | $49.47 | 69,852 | — | — |
| 2019-04-18 | $32.63 | $49.80 | 153,913 | — | — |
| 2019-04-17 | $32.74 | $49.97 | 63,285 | — | — |
| 2019-04-16 | $32.57 | $49.71 | 74,509 | — | — |
| 2019-04-15 | $32.84 | $50.12 | 122,868 | — | — |
| 2019-04-12 | $32.22 | $49.18 | 118,808 | — | — |
| 2019-04-11 | $31.94 | $48.76 | 96,599 | — | — |
| 2019-04-10 | $31.54 | $48.14 | 129,913 | — | — |
| 2019-04-09 | $31.38 | $47.90 | 86,330 | — | — |
| 2019-04-08 | $31.74 | $48.45 | 115,107 | — | — |
| 2019-04-05 | $32.03 | $48.88 | 263,886 | — | — |
| 2019-04-04 | $31.67 | $48.33 | 103,286 | — | — |
| 2019-04-03 | $31.37 | $47.89 | 118,450 | — | — |
| 2019-04-02 | $31.36 | $47.87 | 125,017 | — | — |
| 2019-04-01 | $31.32 | $47.81 | 142,450 | — | — |
| 2019-03-29 | $31.19 | $47.60 | 309,021 | — | — |
| 2019-03-28 | $31.30 | $47.77 | 131,465 | — | — |
| 2019-03-27 | $31.36 | $47.87 | 136,361 | — | — |
| 2019-03-26 | $31.36 | $47.86 | 149,257 | — | — |
| 2019-03-25 | $31.06 | $47.41 | 166,331 | — | — |
| 2019-03-22 | $30.87 | $47.12 | 178,511 | — | — |
| 2019-03-21 | $31.13 | $47.52 | 126,092 | — | — |
| 2019-03-20 | $30.58 | $46.68 | 145,555 | — | — |
| 2019-03-19 | $30.55 | $46.63 | 117,972 | — | — |
| 2019-03-18 | $30.38 | $46.38 | 114,390 | — | — |
| 2019-03-15 | $30.28 | $46.22 | 342,454 | — | — |
| 2019-03-14 | $30.43 | $46.44 | 102,569 | — | — |
| 2019-03-13 | $30.84 | $47.07 | 141,615 | — | — |
| 2019-03-12 | $30.93 | $47.21 | 76,419 | — | — |
| 2019-03-11 | $31.10 | $47.48 | 145,316 | — | — |
| 2019-03-08 | $30.71 | $46.88 | 142,928 | — | — |
| 2019-03-07 | $30.53 | $46.61 | 108,181 | — | — |
| 2019-03-06 | $30.80 | $47.02 | 110,092 | — | — |
| 2019-03-05 | $30.83 | $47.06 | 125,017 | — | — |
| 2019-03-04 | $30.53 | $46.59 | 122,987 | — | — |
| 2019-03-01 | $31.06 | $47.30 | 229,855 | — | — |
| 2019-02-28 | $31.15 | $47.43 | 128,719 | — | — |
| 2019-02-27 | $31.13 | $47.40 | 113,913 | — | — |
| 2019-02-26 | $30.90 | $47.06 | 218,989 | — | — |
| 2019-02-25 | $31.08 | $47.32 | 176,481 | — | — |
| 2019-02-22 | $31.66 | $48.20 | 182,690 | — | — |
| 2019-02-21 | $31.61 | $48.13 | 96,718 | — | — |
| 2019-02-20 | $31.12 | $47.39 | 144,600 | — | — |
| 2019-02-19 | $30.62 | $46.62 | 137,316 | — | — |
| 2019-02-15 | $30.05 | $45.75 | 318,096 | — | — |
| 2019-02-14 | $29.80 | $45.37 | 136,958 | — | — |
| 2019-02-13 | $29.82 | $45.41 | 104,718 | — | — |
| 2019-02-12 | $29.96 | $45.61 | 84,778 | — | — |
| 2019-02-11 | $29.92 | $45.56 | 105,793 | — | — |
| 2019-02-08 | $30.04 | $45.74 | 143,286 | — | — |
| 2019-02-07 | $29.66 | $45.17 | 78,210 | — | — |
| 2019-02-06 | $29.34 | $44.67 | 85,972 | — | — |
| 2019-02-05 | $29.27 | $44.57 | 90,032 | — | — |
| 2019-02-04 | $28.92 | $44.03 | 58,270 | — | — |
| 2019-02-01 | $28.70 | $43.70 | 93,255 | — | — |
| 2019-01-31 | $29.02 | $44.19 | 154,033 | — | — |
| 2019-01-30 | $28.63 | $43.59 | 65,195 | — | — |
| 2019-01-29 | $28.54 | $43.46 | 78,210 | — | — |
| 2019-01-28 | $28.38 | $43.22 | 80,240 | — | — |
| 2019-01-25 | $27.94 | $42.54 | 176,003 | — | — |
| 2019-01-24 | $28.66 | $43.64 | 168,720 | — | — |
| 2019-01-23 | $28.89 | $44.00 | 130,391 | — | — |
| 2019-01-22 | $28.63 | $43.59 | 106,151 | — | — |
| 2019-01-18 | $28.43 | $43.29 | 103,047 | — | — |
| 2019-01-17 | $28.09 | $42.77 | 160,003 | — | — |
| 2019-01-16 | $27.64 | $42.08 | 106,151 | — | — |
| 2019-01-15 | $27.47 | $41.83 | 81,554 | — | — |
| 2019-01-14 | $26.96 | $41.05 | 65,195 | — | — |
| 2019-01-11 | $27.28 | $41.53 | 95,166 | — | — |
| 2019-01-10 | $27.01 | $41.13 | 124,778 | — | — |
| 2019-01-09 | $26.78 | $40.78 | 82,987 | — | — |
| 2019-01-08 | $27.31 | $41.59 | 118,808 | — | — |
| 2019-01-07 | $26.93 | $41.00 | 126,211 | — | — |
| 2019-01-04 | $26.53 | $40.40 | 213,735 | — | — |
| 2019-01-03 | $26.44 | $40.26 | 357,141 | — | — |
| 2019-01-02 | $27.05 | $41.19 | 262,811 | — | — |