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
- 2019-03-22 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 | $32.10 | $32.10 | 3,830 |
| 2019-12-30 | $26.79 | $26.79 | 3,943 |
| 2019-12-27 | $27.00 | $27.00 | 11,063 |
| 2019-12-26 | $30.00 | $30.00 | 2,337 |
| 2019-12-24 | $26.82 | $26.82 | 6,613 |
| 2019-12-23 | $26.10 | $26.10 | 6,777 |
| 2019-12-20 | $27.06 | $27.06 | 3,200 |
| 2019-12-19 | $27.00 | $27.00 | 4,327 |
| 2019-12-18 | $25.50 | $25.50 | 6,300 |
| 2019-12-17 | $27.15 | $27.15 | 5,040 |
| 2019-12-16 | $29.79 | $29.79 | 4,343 |
| 2019-12-13 | $31.71 | $31.71 | 4,093 |
| 2019-12-12 | $31.50 | $31.50 | 1,080 |
| 2019-12-11 | $32.73 | $32.73 | 1,893 |
| 2019-12-10 | $29.79 | $29.79 | 1,433 |
| 2019-12-09 | $30.60 | $30.60 | 1,660 |
| 2019-12-06 | $28.89 | $28.89 | 3,407 |
| 2019-12-05 | $27.90 | $27.90 | 6,090 |
| 2019-12-04 | $30.09 | $30.09 | 3,273 |
| 2019-12-03 | $31.50 | $31.50 | 4,910 |
| 2019-12-02 | $33.30 | $33.30 | 3,140 |
| 2019-11-29 | $32.10 | $32.10 | 7,030 |
| 2019-11-27 | $35.40 | $35.40 | 8,300 |
| 2019-11-26 | $38.40 | $38.40 | 3,847 |
| 2019-11-25 | $38.37 | $38.37 | 2,927 |
| 2019-11-22 | $38.40 | $38.40 | 4,110 |
| 2019-11-21 | $38.40 | $38.40 | 7,217 |
| 2019-11-20 | $40.50 | $40.50 | 7,347 |
| 2019-11-19 | $39.00 | $39.00 | 4,820 |
| 2019-11-18 | $36.60 | $36.60 | 6,477 |
| 2019-11-15 | $36.60 | $36.60 | 9,927 |
| 2019-11-14 | $36.96 | $36.96 | 5,570 |
| 2019-11-13 | $38.40 | $38.40 | 5,603 |
| 2019-11-12 | $37.80 | $37.80 | 10,410 |
| 2019-11-11 | $37.80 | $37.80 | 16,123 |
| 2019-11-08 | $35.70 | $35.70 | 35,390 |
| 2019-11-07 | $35.70 | $35.70 | 31,070 |
| 2019-11-06 | $31.20 | $31.20 | 497 |
| 2019-11-05 | $29.58 | $29.58 | 2,527 |
| 2019-11-04 | $32.85 | $32.85 | 1,690 |
| 2019-11-01 | $36.60 | $36.60 | 303 |
| 2019-10-31 | $35.10 | $35.10 | 210 |
| 2019-10-30 | $36.51 | $36.51 | 647 |
| 2019-10-29 | $36.00 | $36.00 | 187 |
| 2019-10-28 | $37.20 | $37.20 | 620 |
| 2019-10-25 | $36.78 | $36.78 | 967 |
| 2019-10-24 | $38.64 | $38.64 | 453 |
| 2019-10-23 | $39.72 | $39.72 | 1,327 |
| 2019-10-22 | $39.27 | $39.27 | 767 |
| 2019-10-21 | $37.20 | $37.20 | 873 |
| 2019-10-18 | $36.00 | $36.00 | 620 |
| 2019-10-17 | $39.60 | $39.60 | 2,860 |
| 2019-10-16 | $39.00 | $39.00 | 70 |
| 2019-10-15 | $37.38 | $37.38 | 2,040 |
| 2019-10-14 | $38.40 | $38.40 | 987 |
| 2019-10-11 | $37.50 | $37.50 | 570 |
| 2019-10-10 | $34.80 | $34.80 | 1,833 |
| 2019-10-09 | $39.75 | $39.75 | 377 |
| 2019-10-08 | $40.92 | $40.92 | 1,120 |
| 2019-10-07 | $44.10 | $44.10 | 410 |
| 2019-10-04 | $42.00 | $42.00 | 697 |
| 2019-10-03 | $40.08 | $40.08 | 713 |
| 2019-10-02 | $38.40 | $38.40 | 1,690 |
| 2019-10-01 | $36.99 | $36.99 | 1,147 |
| 2019-09-30 | $37.50 | $37.50 | 2,427 |
| 2019-09-27 | $40.50 | $40.50 | 2,683 |
| 2019-09-26 | $43.20 | $43.20 | 2,333 |
| 2019-09-25 | $42.00 | $42.00 | 1,160 |
| 2019-09-24 | $42.18 | $42.18 | 1,910 |
| 2019-09-23 | $45.00 | $45.00 | 2,337 |
| 2019-09-20 | $47.58 | $47.58 | 983 |
| 2019-09-19 | $48.00 | $48.00 | 963 |
| 2019-09-18 | $45.00 | $45.00 | 847 |
| 2019-09-17 | $44.88 | $44.88 | 6,003 |
| 2019-09-16 | $45.00 | $45.00 | 1,083 |
| 2019-09-13 | $49.80 | $49.80 | 790 |
| 2019-09-12 | $48.30 | $48.30 | 483 |
| 2019-09-11 | $51.00 | $51.00 | 907 |
| 2019-09-10 | $49.50 | $49.50 | 367 |
| 2019-09-09 | $52.20 | $52.20 | 1,390 |
| 2019-09-06 | $54.00 | $54.00 | 2,230 |
| 2019-09-05 | $50.04 | $50.04 | 650 |
| 2019-09-04 | $48.60 | $48.60 | 290 |
| 2019-09-03 | $45.00 | $45.00 | 1,550 |
| 2019-08-30 | $40.44 | $40.44 | 650 |
| 2019-08-29 | $40.50 | $40.50 | 1,127 |
| 2019-08-28 | $42.90 | $42.90 | 1,640 |
| 2019-08-27 | $39.00 | $39.00 | 1,373 |
| 2019-08-26 | $41.10 | $41.10 | 2,840 |
| 2019-08-23 | $42.54 | $42.54 | 483 |
| 2019-08-22 | $45.60 | $45.60 | 407 |
| 2019-08-21 | $45.00 | $45.00 | 1,320 |
| 2019-08-20 | $48.81 | $48.81 | 1,813 |
| 2019-08-19 | $51.30 | $51.30 | 360 |
| 2019-08-16 | $51.00 | $51.00 | 707 |
| 2019-08-15 | $52.50 | $52.50 | 777 |
| 2019-08-14 | $57.27 | $57.27 | 1,063 |
| 2019-08-13 | $59.01 | $59.01 | 1,880 |
| 2019-08-12 | $54.51 | $54.51 | 3,680 |
| 2019-08-09 | $57.00 | $57.00 | 1,707 |
| 2019-08-08 | $62.25 | $62.25 | 747 |
| 2019-08-07 | $62.10 | $62.10 | 893 |
| 2019-08-06 | $62.34 | $62.34 | 1,163 |
| 2019-08-05 | $66.90 | $66.90 | 273 |
| 2019-08-02 | $63.00 | $63.00 | 537 |
| 2019-08-01 | $59.13 | $59.13 | 2,793 |
| 2019-07-31 | $63.06 | $63.06 | 387 |
| 2019-07-30 | $65.10 | $65.10 | 333 |
| 2019-07-29 | $65.37 | $65.37 | 733 |
| 2019-07-26 | $67.23 | $67.23 | 1,250 |
| 2019-07-25 | $64.98 | $64.98 | 1,610 |
| 2019-07-24 | $65.70 | $65.70 | 950 |
| 2019-07-23 | $65.70 | $65.70 | 767 |
| 2019-07-22 | $65.52 | $65.52 | 2,573 |
| 2019-07-19 | $66.60 | $66.60 | 440 |
| 2019-07-18 | $66.00 | $66.00 | 397 |
| 2019-07-17 | $68.40 | $68.40 | 707 |
| 2019-07-16 | $64.65 | $64.65 | 160 |
| 2019-07-15 | $62.52 | $62.52 | 323 |
| 2019-07-12 | $63.30 | $63.30 | 910 |
| 2019-07-11 | $68.28 | $68.28 | 1,393 |
| 2019-07-10 | $67.59 | $67.59 | 2,263 |
| 2019-07-09 | $66.81 | $66.81 | 443 |
| 2019-07-08 | $66.00 | $66.00 | 1,043 |
| 2019-07-05 | $67.47 | $67.47 | 960 |
| 2019-07-03 | $70.20 | $70.20 | 1,573 |
| 2019-07-02 | $83.70 | $83.70 | 797 |
| 2019-07-01 | $80.70 | $80.70 | 490 |
| 2019-06-28 | $78.00 | $78.00 | 573 |
| 2019-06-27 | $76.38 | $76.38 | 377 |
| 2019-06-26 | $77.34 | $77.34 | 1,737 |
| 2019-06-25 | $72.00 | $72.00 | 530 |
| 2019-06-24 | $71.82 | $71.82 | 500 |
| 2019-06-21 | $73.35 | $73.35 | 730 |
| 2019-06-20 | $77.22 | $77.22 | 437 |
| 2019-06-19 | $71.94 | $71.94 | 1,800 |
| 2019-06-18 | $69.69 | $69.69 | 1,480 |
| 2019-06-17 | $78.00 | $78.00 | 1,330 |
| 2019-06-14 | $75.00 | $75.00 | 1,607 |
| 2019-06-13 | $74.10 | $74.10 | 2,403 |
| 2019-06-12 | $76.44 | $76.44 | 2,060 |
| 2019-06-11 | $79.50 | $79.50 | 1,103 |
| 2019-06-10 | $78.66 | $78.66 | 1,247 |
| 2019-06-07 | $83.10 | $83.10 | 1,757 |
| 2019-06-06 | $83.10 | $83.10 | 507 |
| 2019-06-05 | $90.00 | $90.00 | 797 |
| 2019-06-04 | $96.57 | $96.57 | 167 |
| 2019-06-03 | $96.75 | $96.75 | 587 |
| 2019-05-31 | $98.91 | $98.91 | 887 |
| 2019-05-30 | $97.47 | $97.47 | 410 |
| 2019-05-29 | $101.40 | $101.40 | 287 |
| 2019-05-28 | $103.08 | $103.08 | 540 |
| 2019-05-24 | $103.77 | $103.77 | 177 |
| 2019-05-23 | $101.64 | $101.64 | 2,150 |
| 2019-05-22 | $112.50 | $112.50 | 943 |
| 2019-05-21 | $116.49 | $116.49 | 327 |
| 2019-05-20 | $117.00 | $117.00 | 240 |
| 2019-05-17 | $114.00 | $114.00 | 1,483 |
| 2019-05-16 | $110.82 | $110.82 | 987 |
| 2019-05-15 | $110.49 | $110.49 | 533 |
| 2019-05-14 | $113.22 | $113.22 | 370 |
| 2019-05-13 | $111.15 | $111.15 | 703 |
| 2019-05-10 | $118.83 | $118.83 | 383 |
| 2019-05-09 | $113.88 | $113.88 | 787 |
| 2019-05-08 | $115.41 | $115.41 | 323 |
| 2019-05-07 | $117.15 | $117.15 | 1,170 |
| 2019-05-06 | $116.79 | $116.79 | 3,300 |
| 2019-05-03 | $112.17 | $112.17 | 750 |
| 2019-05-02 | $113.16 | $113.16 | 490 |
| 2019-05-01 | $116.88 | $116.88 | 997 |
| 2019-04-30 | $119.88 | $119.88 | 2,473 |
| 2019-04-29 | $120.75 | $120.75 | 1,907 |
| 2019-04-26 | $116.91 | $116.91 | 633 |
| 2019-04-25 | $112.50 | $112.50 | 877 |
| 2019-04-24 | $114.21 | $114.21 | 493 |
| 2019-04-23 | $115.50 | $115.50 | 343 |
| 2019-04-22 | $109.38 | $109.38 | 2,247 |
| 2019-04-18 | $109.35 | $109.35 | 990 |
| 2019-04-17 | $107.70 | $107.70 | 567 |
| 2019-04-16 | $109.20 | $109.20 | 1,697 |
| 2019-04-15 | $112.41 | $112.41 | 1,143 |
| 2019-04-12 | $124.08 | $124.08 | 733 |
| 2019-04-11 | $125.40 | $125.40 | 793 |
| 2019-04-10 | $133.17 | $133.17 | 620 |
| 2019-04-09 | $134.16 | $134.16 | 543 |
| 2019-04-08 | $141.39 | $141.39 | 500 |
| 2019-04-05 | $143.76 | $143.76 | 1,053 |
| 2019-04-04 | $142.41 | $142.41 | 1,867 |
| 2019-04-03 | $147.03 | $147.03 | 1,917 |
| 2019-04-02 | $135.75 | $135.75 | 770 |
| 2019-04-01 | $132.69 | $132.69 | 1,290 |
| 2019-03-29 | $129.00 | $129.00 | 677 |
| 2019-03-28 | $129.51 | $129.51 | 1,783 |
| 2019-03-27 | $128.79 | $128.79 | 1,417 |
| 2019-03-26 | $136.05 | $136.05 | 1,283 |
| 2019-03-25 | $138.00 | $138.00 | 3,647 |
| 2019-03-22 | $136.14 | $136.14 | 9,877 |