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
- 2012-04-18 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 | $30.00 | $30.00 | 12,614 |
| 2019-12-30 | $31.20 | $31.20 | 15,605 |
| 2019-12-27 | $30.00 | $30.00 | 7,056 |
| 2019-12-26 | $30.00 | $30.00 | 13,114 |
| 2019-12-24 | $26.40 | $26.40 | 2,993 |
| 2019-12-23 | $27.60 | $27.60 | 3,837 |
| 2019-12-20 | $27.60 | $27.60 | 4,094 |
| 2019-12-19 | $28.80 | $28.80 | 4,604 |
| 2019-12-18 | $28.80 | $28.80 | 10,433 |
| 2019-12-17 | $27.60 | $27.60 | 1,921 |
| 2019-12-16 | $27.60 | $27.60 | 3,588 |
| 2019-12-13 | $27.60 | $27.60 | 1,828 |
| 2019-12-12 | $28.80 | $28.80 | 2,308 |
| 2019-12-11 | $30.00 | $30.00 | 1,937 |
| 2019-12-10 | $28.80 | $28.80 | 4,827 |
| 2019-12-09 | $31.20 | $31.20 | 3,579 |
| 2019-12-06 | $31.20 | $31.20 | 2,928 |
| 2019-12-05 | $33.60 | $33.60 | 4,012 |
| 2019-12-04 | $32.40 | $32.40 | 2,188 |
| 2019-12-03 | $31.20 | $31.20 | 2,513 |
| 2019-12-02 | $31.20 | $31.20 | 3,531 |
| 2019-11-29 | $32.40 | $32.40 | 2,903 |
| 2019-11-27 | $32.40 | $32.40 | 3,298 |
| 2019-11-26 | $30.00 | $30.00 | 3,286 |
| 2019-11-25 | $30.00 | $30.00 | 19,913 |
| 2019-11-22 | $36.00 | $36.00 | 3,923 |
| 2019-11-21 | $37.20 | $37.20 | 2,726 |
| 2019-11-20 | $37.20 | $37.20 | 3,613 |
| 2019-11-19 | $33.60 | $33.60 | 10,631 |
| 2019-11-18 | $38.40 | $38.40 | 5,998 |
| 2019-11-15 | $32.40 | $32.40 | 6,658 |
| 2019-11-14 | $37.20 | $37.20 | 6,279 |
| 2019-11-13 | $39.60 | $39.60 | 3,108 |
| 2019-11-12 | $39.60 | $39.60 | 5,506 |
| 2019-11-11 | $42.00 | $42.00 | 7,032 |
| 2019-11-08 | $40.80 | $40.80 | 2,878 |
| 2019-11-07 | $40.80 | $40.80 | 7,967 |
| 2019-11-06 | $45.60 | $45.60 | 31,668 |
| 2019-11-05 | $42.00 | $42.00 | 2,768 |
| 2019-11-04 | $40.80 | $40.80 | 3,728 |
| 2019-11-01 | $44.40 | $44.40 | 1,108 |
| 2019-10-31 | $44.40 | $44.40 | 3,323 |
| 2019-10-30 | $44.40 | $44.40 | 1,400 |
| 2019-10-29 | $45.60 | $45.60 | 1,558 |
| 2019-10-28 | $45.60 | $45.60 | 3,832 |
| 2019-10-25 | $46.80 | $46.80 | 3,328 |
| 2019-10-24 | $44.40 | $44.40 | 14,027 |
| 2019-10-23 | $44.40 | $44.40 | 11,763 |
| 2019-10-22 | $49.20 | $49.20 | 4,477 |
| 2019-10-21 | $51.60 | $51.60 | 14,178 |
| 2019-10-18 | $64.80 | $64.80 | 2,538 |
| 2019-10-17 | $62.40 | $62.40 | 1,655 |
| 2019-10-16 | $63.60 | $63.60 | 1,863 |
| 2019-10-15 | $64.80 | $64.80 | 3,893 |
| 2019-10-14 | $62.40 | $62.40 | 5,178 |
| 2019-10-11 | $57.60 | $57.60 | 4,254 |
| 2019-10-10 | $58.80 | $58.80 | 1,486 |
| 2019-10-09 | $60.00 | $60.00 | 3,016 |
| 2019-10-08 | $61.20 | $61.20 | 2,877 |
| 2019-10-07 | $67.20 | $67.20 | 2,519 |
| 2019-10-04 | $68.40 | $68.40 | 9,019 |
| 2019-10-03 | $63.60 | $63.60 | 1,668 |
| 2019-10-02 | $66.00 | $66.00 | 5,913 |
| 2019-10-01 | $62.40 | $62.40 | 1,892 |
| 2019-09-30 | $63.60 | $63.60 | 2,677 |
| 2019-09-27 | $67.20 | $67.20 | 2,595 |
| 2019-09-26 | $68.40 | $68.40 | 1,716 |
| 2019-09-25 | $67.20 | $67.20 | 5,311 |
| 2019-09-24 | $74.40 | $74.40 | 6,938 |
| 2019-09-23 | $70.80 | $70.80 | 6,972 |
| 2019-09-20 | $82.80 | $82.80 | 7,355 |
| 2019-09-19 | $92.40 | $92.40 | 4,478 |
| 2019-09-18 | $96.00 | $96.00 | 1,652 |
| 2019-09-17 | $97.20 | $97.20 | 1,882 |
| 2019-09-16 | $98.40 | $98.40 | 2,970 |
| 2019-09-13 | $98.40 | $98.40 | 10,206 |
| 2019-09-12 | $97.20 | $97.20 | 2,249 |
| 2019-09-11 | $96.00 | $96.00 | 3,914 |
| 2019-09-10 | $96.00 | $96.00 | 3,558 |
| 2019-09-09 | $98.40 | $98.40 | 11,726 |
| 2019-09-06 | $98.40 | $98.40 | 3,318 |
| 2019-09-05 | $97.20 | $97.20 | 1,994 |
| 2019-09-04 | $98.40 | $98.40 | 2,121 |
| 2019-09-03 | $98.40 | $98.40 | 1,819 |
| 2019-08-30 | $98.40 | $98.40 | 1,261 |
| 2019-08-29 | $99.60 | $99.60 | 2,617 |
| 2019-08-28 | $98.40 | $98.40 | 2,477 |
| 2019-08-27 | $97.20 | $97.20 | 8,942 |
| 2019-08-26 | $99.60 | $99.60 | 1,587 |
| 2019-08-23 | $99.60 | $99.60 | 2,213 |
| 2019-08-22 | $104.40 | $104.40 | 2,283 |
| 2019-08-21 | $106.80 | $106.80 | 6,414 |
| 2019-08-20 | $100.80 | $100.80 | 3,162 |
| 2019-08-19 | $100.80 | $100.80 | 3,507 |
| 2019-08-16 | $98.40 | $98.40 | 5,602 |
| 2019-08-15 | $98.40 | $98.40 | 7,488 |
| 2019-08-14 | $108.00 | $108.00 | 12,613 |
| 2019-08-13 | $122.40 | $122.40 | 11,519 |
| 2019-08-12 | $122.40 | $122.40 | 6,979 |
| 2019-08-09 | $128.40 | $128.40 | 7,927 |
| 2019-08-08 | $124.80 | $124.80 | 11,795 |
| 2019-08-07 | $129.60 | $129.60 | 7,463 |
| 2019-08-06 | $139.20 | $139.20 | 8,811 |
| 2019-08-05 | $138.00 | $138.00 | 6,659 |
| 2019-08-02 | $139.20 | $139.20 | 6,583 |
| 2019-08-01 | $145.20 | $145.20 | 25,751 |
| 2019-07-31 | $138.00 | $138.00 | 11,977 |
| 2019-07-30 | $134.40 | $134.40 | 9,602 |
| 2019-07-29 | $132.00 | $132.00 | 15,463 |
| 2019-07-26 | $121.20 | $121.20 | 17,964 |
| 2019-07-25 | $127.20 | $127.20 | 13,832 |
| 2019-07-24 | $134.40 | $134.40 | 54,524 |
| 2019-07-23 | $123.60 | $123.60 | 78,783 |
| 2019-07-22 | $120.00 | $120.00 | 21,566 |
| 2019-07-19 | $139.20 | $139.20 | 16,338 |
| 2019-07-18 | $145.20 | $145.20 | 34,019 |
| 2019-07-17 | $158.40 | $158.40 | 83,251 |
| 2019-07-16 | $166.80 | $166.80 | 19,490 |
| 2019-07-15 | $175.20 | $175.20 | 26,223 |
| 2019-07-12 | $193.20 | $193.20 | 20,896 |
| 2019-07-11 | $216.00 | $216.00 | 74,232 |
| 2019-07-10 | $492.00 | $492.00 | 305,102 |
| 2019-07-09 | $198.00 | $198.00 | 488 |
| 2019-07-08 | $190.80 | $190.80 | 378 |
| 2019-07-05 | $192.00 | $192.00 | 307 |
| 2019-07-03 | $188.40 | $188.40 | 125 |
| 2019-07-02 | $192.00 | $192.00 | 516 |
| 2019-07-01 | $200.40 | $200.40 | 604 |
| 2019-06-28 | $192.00 | $192.00 | 233 |
| 2019-06-27 | $194.40 | $194.40 | 207 |
| 2019-06-26 | $193.20 | $193.20 | 1,300 |
| 2019-06-25 | $205.20 | $205.20 | 21,031 |
| 2019-06-24 | $177.60 | $177.60 | 690 |
| 2019-06-21 | $196.80 | $196.80 | 692 |
| 2019-06-20 | $195.60 | $195.60 | 549 |
| 2019-06-19 | $200.40 | $200.40 | 1,112 |
| 2019-06-18 | $214.80 | $214.80 | 4,642 |
| 2019-06-17 | $258.00 | $258.00 | 57,452 |
| 2019-06-14 | $183.60 | $183.60 | 78 |
| 2019-06-13 | $186.00 | $186.00 | 85 |
| 2019-06-12 | $192.00 | $192.00 | 171 |
| 2019-06-11 | $192.00 | $192.00 | 220 |
| 2019-06-10 | $200.40 | $200.40 | 267 |
| 2019-06-07 | $208.80 | $208.80 | 133 |
| 2019-06-06 | $217.20 | $217.20 | 486 |
| 2019-06-05 | $270.00 | $270.00 | 399 |
| 2019-06-04 | $278.40 | $278.40 | 3,303 |
| 2019-06-03 | $356.40 | $356.40 | 9,555 |
| 2019-05-31 | $198.00 | $198.00 | 465 |
| 2019-05-30 | $187.20 | $187.20 | 53 |
| 2019-05-29 | $186.00 | $186.00 | 252 |
| 2019-05-28 | $198.00 | $198.00 | 1,398 |
| 2019-05-24 | $198.00 | $198.00 | 844 |
| 2019-05-23 | $188.40 | $188.40 | 222 |
| 2019-05-22 | $182.40 | $182.40 | 406 |
| 2019-05-21 | $168.00 | $168.00 | 426 |
| 2019-05-20 | $178.80 | $178.80 | 915 |
| 2019-05-17 | $194.40 | $194.40 | 476 |
| 2019-05-16 | $199.20 | $199.20 | 1,168 |
| 2019-05-15 | $273.60 | $273.60 | 87 |
| 2019-05-14 | $283.20 | $283.20 | 333 |
| 2019-05-13 | $330.00 | $330.00 | 255 |
| 2019-05-10 | $288.00 | $288.00 | 190 |
| 2019-05-09 | $336.00 | $336.00 | 45 |
| 2019-05-08 | $336.00 | $336.00 | 54 |
| 2019-05-07 | $348.00 | $348.00 | 57 |
| 2019-05-06 | $372.00 | $372.00 | 21 |
| 2019-05-03 | $372.00 | $372.00 | 11 |
| 2019-05-02 | $360.00 | $360.00 | 43 |
| 2019-05-01 | $384.00 | $384.00 | 10 |
| 2019-04-30 | $384.00 | $384.00 | 57 |
| 2019-04-29 | $396.00 | $396.00 | 44 |
| 2019-04-26 | $408.00 | $408.00 | 9 |
| 2019-04-25 | $396.00 | $396.00 | 219 |
| 2019-04-24 | $384.00 | $384.00 | 14 |
| 2019-04-23 | $384.00 | $384.00 | 29 |
| 2019-04-22 | $396.00 | $396.00 | 64 |
| 2019-04-18 | $396.00 | $396.00 | 41 |
| 2019-04-17 | $384.00 | $384.00 | 33 |
| 2019-04-16 | $384.00 | $384.00 | 21 |
| 2019-04-15 | $396.00 | $396.00 | 45 |
| 2019-04-12 | $408.00 | $408.00 | 34 |
| 2019-04-11 | $408.00 | $408.00 | 115 |
| 2019-04-10 | $432.00 | $432.00 | 489 |
| 2019-04-09 | $384.00 | $384.00 | 67 |
| 2019-04-08 | $384.00 | $384.00 | 140 |
| 2019-04-05 | $384.00 | $384.00 | 106 |
| 2019-04-04 | $408.00 | $408.00 | 62 |
| 2019-04-03 | $432.00 | $432.00 | 20 |
| 2019-04-02 | $444.00 | $444.00 | 132 |
| 2019-04-01 | $408.00 | $408.00 | 101 |
| 2019-03-29 | $420.00 | $420.00 | 72 |
| 2019-03-28 | $408.00 | $408.00 | 19 |
| 2019-03-27 | $432.00 | $432.00 | 16 |
| 2019-03-26 | $432.00 | $432.00 | 44 |
| 2019-03-25 | $420.00 | $420.00 | 29 |
| 2019-03-22 | $396.00 | $396.00 | 35 |
| 2019-03-21 | $408.00 | $408.00 | 86 |
| 2019-03-20 | $432.00 | $432.00 | 47 |
| 2019-03-19 | $480.00 | $480.00 | 49 |
| 2019-03-18 | $516.00 | $516.00 | 47 |
| 2019-03-15 | $504.00 | $504.00 | 27 |
| 2019-03-14 | $528.00 | $528.00 | 31 |
| 2019-03-13 | $492.00 | $492.00 | 183 |
| 2019-03-12 | $516.00 | $516.00 | 65 |
| 2019-03-11 | $552.00 | $552.00 | 115 |
| 2019-03-08 | $564.00 | $564.00 | 61 |
| 2019-03-07 | $564.00 | $564.00 | 45 |
| 2019-03-06 | $552.00 | $552.00 | 46 |
| 2019-03-05 | $540.00 | $540.00 | 26 |
| 2019-03-04 | $540.00 | $540.00 | 74 |
| 2019-03-01 | $516.00 | $516.00 | 112 |
| 2019-02-28 | $480.00 | $480.00 | 22 |
| 2019-02-27 | $492.00 | $492.00 | 56 |
| 2019-02-26 | $492.00 | $492.00 | 138 |
| 2019-02-25 | $468.00 | $468.00 | 70 |
| 2019-02-22 | $444.00 | $444.00 | 31 |
| 2019-02-21 | $444.00 | $444.00 | 73 |
| 2019-02-20 | $420.00 | $420.00 | 97 |
| 2019-02-19 | $420.00 | $420.00 | 61 |
| 2019-02-15 | $420.00 | $420.00 | 40 |
| 2019-02-14 | $420.00 | $420.00 | 49 |
| 2019-02-13 | $408.00 | $408.00 | 64 |
| 2019-02-12 | $408.00 | $408.00 | 19 |
| 2019-02-11 | $384.00 | $384.00 | 45 |
| 2019-02-08 | $396.00 | $396.00 | 30 |
| 2019-02-07 | $420.00 | $420.00 | 49 |
| 2019-02-06 | $420.00 | $420.00 | 57 |
| 2019-02-05 | $396.00 | $396.00 | 101 |
| 2019-02-04 | $396.00 | $396.00 | 73 |
| 2019-02-01 | $396.00 | $396.00 | 84 |
| 2019-01-31 | $420.00 | $420.00 | 93 |
| 2019-01-30 | $444.00 | $444.00 | 96 |
| 2019-01-29 | $456.00 | $456.00 | 87 |
| 2019-01-28 | $444.00 | $444.00 | 67 |
| 2019-01-25 | $444.00 | $444.00 | 38 |
| 2019-01-24 | $420.00 | $420.00 | 42 |
| 2019-01-23 | $444.00 | $444.00 | 62 |
| 2019-01-22 | $420.00 | $420.00 | 103 |
| 2019-01-18 | $396.00 | $396.00 | 212 |
| 2019-01-17 | $444.00 | $444.00 | 95 |
| 2019-01-16 | $468.00 | $468.00 | 38 |
| 2019-01-15 | $480.00 | $480.00 | 47 |
| 2019-01-14 | $468.00 | $468.00 | 71 |
| 2019-01-11 | $480.00 | $480.00 | 57 |
| 2019-01-10 | $480.00 | $480.00 | 91 |
| 2019-01-09 | $504.00 | $504.00 | 67 |
| 2019-01-08 | $480.00 | $480.00 | 75 |
| 2019-01-07 | $444.00 | $444.00 | 105 |
| 2019-01-04 | $408.00 | $408.00 | 168 |
| 2019-01-03 | $396.00 | $396.00 | 74 |
| 2019-01-02 | $396.00 | $396.00 | 109 |