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
- 2017-03-23 to 2026-08-28
- 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 | $26.48 | $26.48 | 0 |
| 2019-12-30 | $26.48 | $26.48 | 0 |
| 2019-12-27 | $26.48 | $26.48 | 0 |
| 2019-12-26 | $26.48 | $26.48 | 0 |
| 2019-12-24 | $26.48 | $26.48 | 0 |
| 2019-12-23 | $26.48 | $26.48 | 0 |
| 2019-12-20 | $26.48 | $26.48 | 664 |
| 2019-12-19 | $27.95 | $27.95 | 2,204 |
| 2019-12-18 | $30.25 | $30.25 | 2,708 |
| 2019-12-17 | $31.93 | $31.93 | 2,320 |
| 2019-12-16 | $33.18 | $33.18 | 0 |
| 2019-12-13 | $33.18 | $33.18 | 610 |
| 2019-12-12 | $32.65 | $32.65 | 0 |
| 2019-12-11 | $32.65 | $32.65 | 68 |
| 2019-12-10 | $32.50 | $32.50 | 0 |
| 2019-12-09 | $32.50 | $32.50 | 664 |
| 2019-12-06 | $32.50 | $32.50 | 0 |
| 2019-12-05 | $32.50 | $32.50 | 0 |
| 2019-12-04 | $32.50 | $32.50 | 0 |
| 2019-12-03 | $32.50 | $32.50 | 0 |
| 2019-12-02 | $32.50 | $32.50 | 0 |
| 2019-11-29 | $32.50 | $32.50 | 0 |
| 2019-11-27 | $32.50 | $32.50 | 0 |
| 2019-11-26 | $32.50 | $32.50 | 0 |
| 2019-11-25 | $32.50 | $32.50 | 0 |
| 2019-11-22 | $32.50 | $32.50 | 0 |
| 2019-11-21 | $32.50 | $32.50 | 0 |
| 2019-11-20 | $32.50 | $32.50 | 0 |
| 2019-11-19 | $32.50 | $32.50 | 0 |
| 2019-11-18 | $32.50 | $32.50 | 0 |
| 2019-11-15 | $32.50 | $32.50 | 0 |
| 2019-11-14 | $32.50 | $32.50 | 0 |
| 2019-11-13 | $32.50 | $32.50 | 0 |
| 2019-11-12 | $32.50 | $32.50 | 0 |
| 2019-11-11 | $32.50 | $32.50 | 0 |
| 2019-11-08 | $32.50 | $32.50 | 0 |
| 2019-11-07 | $32.50 | $32.50 | 0 |
| 2019-11-06 | $32.50 | $32.50 | 0 |
| 2019-11-05 | $32.50 | $32.50 | 764 |
| 2019-11-04 | $34.13 | $34.13 | 0 |
| 2019-11-01 | $34.13 | $34.13 | 0 |
| 2019-10-31 | $34.13 | $34.13 | 0 |
| 2019-10-30 | $34.13 | $34.13 | 370 |
| 2019-10-29 | $33.65 | $33.65 | 205 |
| 2019-10-28 | $34.14 | $34.14 | 0 |
| 2019-10-25 | $34.14 | $34.14 | 0 |
| 2019-10-24 | $34.14 | $34.14 | 190 |
| 2019-10-23 | $35.19 | $35.19 | 0 |
| 2019-10-22 | $35.19 | $35.19 | 248 |
| 2019-10-21 | $35.63 | $35.63 | 0 |
| 2019-10-18 | $35.63 | $35.63 | 0 |
| 2019-10-17 | $35.63 | $35.63 | 0 |
| 2019-10-16 | $35.63 | $35.63 | 0 |
| 2019-10-15 | $35.63 | $35.63 | 0 |
| 2019-10-14 | $35.63 | $35.63 | 28 |
| 2019-10-11 | $36.88 | $36.88 | 0 |
| 2019-10-10 | $36.88 | $36.88 | 224 |
| 2019-10-09 | $36.95 | $36.95 | 0 |
| 2019-10-08 | $36.95 | $36.95 | 222 |
| 2019-10-07 | $37.64 | $37.64 | 0 |
| 2019-10-04 | $37.64 | $37.64 | 0 |
| 2019-10-03 | $37.64 | $37.64 | 458 |
| 2019-10-02 | $37.91 | $37.91 | 0 |
| 2019-10-01 | $37.91 | $37.91 | 0 |
| 2019-09-30 | $37.91 | $37.91 | 0 |
| 2019-09-27 | $37.91 | $37.91 | 188 |
| 2019-09-26 | $38.08 | $38.08 | 0 |
| 2019-09-25 | $38.08 | $38.08 | 0 |
| 2019-09-24 | $38.08 | $38.08 | 536 |
| 2019-09-23 | $38.52 | $38.52 | 0 |
| 2019-09-20 | $38.52 | $38.52 | 0 |
| 2019-09-19 | $38.52 | $38.52 | 99 |
| 2019-09-18 | $37.55 | $37.55 | 115 |
| 2019-09-17 | $38.53 | $38.53 | 0 |
| 2019-09-16 | $38.53 | $38.53 | 229 |
| 2019-09-13 | $38.90 | $38.90 | 438 |
| 2019-09-12 | $38.63 | $38.63 | 908 |
| 2019-09-11 | $39.02 | $39.02 | 1,576 |
| 2019-09-10 | $36.61 | $36.61 | 0 |
| 2019-09-09 | $36.61 | $36.61 | 0 |
| 2019-09-06 | $36.61 | $36.61 | 0 |
| 2019-09-05 | $36.61 | $36.61 | 0 |
| 2019-09-04 | $36.61 | $36.61 | 0 |
| 2019-09-03 | $36.61 | $36.61 | 0 |
| 2019-08-30 | $36.61 | $36.61 | 0 |
| 2019-08-29 | $36.61 | $36.61 | 0 |
| 2019-08-28 | $36.61 | $36.61 | 0 |
| 2019-08-27 | $36.61 | $36.61 | 0 |
| 2019-08-26 | $36.61 | $36.61 | 0 |
| 2019-08-23 | $36.61 | $36.61 | 0 |
| 2019-08-22 | $36.61 | $36.61 | 0 |
| 2019-08-21 | $36.61 | $36.61 | 0 |
| 2019-08-20 | $36.61 | $36.61 | 0 |
| 2019-08-19 | $36.61 | $36.61 | 0 |
| 2019-08-16 | $36.61 | $36.61 | 0 |
| 2019-08-15 | $36.61 | $36.61 | 0 |
| 2019-08-14 | $36.61 | $36.61 | 0 |
| 2019-08-13 | $36.61 | $36.61 | 0 |
| 2019-08-12 | $36.61 | $36.61 | 0 |
| 2019-08-09 | $36.61 | $36.61 | 0 |
| 2019-08-08 | $36.61 | $36.61 | 0 |
| 2019-08-07 | $36.61 | $36.61 | 0 |
| 2019-08-06 | $36.61 | $36.61 | 0 |
| 2019-08-05 | $36.61 | $36.61 | 0 |
| 2019-08-02 | $36.61 | $36.61 | 0 |
| 2019-08-01 | $36.61 | $36.61 | 0 |
| 2019-07-31 | $36.61 | $36.61 | 0 |
| 2019-07-30 | $36.61 | $36.61 | 0 |
| 2019-07-29 | $36.61 | $36.61 | 0 |
| 2019-07-26 | $36.61 | $36.61 | 0 |
| 2019-07-25 | $36.61 | $36.61 | 0 |
| 2019-07-24 | $36.61 | $36.61 | 0 |
| 2019-07-23 | $36.61 | $36.61 | 524 |
| 2019-07-22 | $37.65 | $37.65 | 576 |
| 2019-07-19 | $37.72 | $37.72 | 477 |
| 2019-07-18 | $37.69 | $37.69 | 333 |
| 2019-07-17 | $38.40 | $38.40 | 100 |
| 2019-07-16 | $38.32 | $38.32 | 87 |
| 2019-07-15 | $38.47 | $38.47 | 340 |
| 2019-07-12 | $38.74 | $38.74 | 378 |
| 2019-07-11 | $37.75 | $37.75 | 348 |
| 2019-07-10 | $37.26 | $37.26 | 762 |
| 2019-07-09 | $37.42 | $37.42 | 1,353 |
| 2019-07-08 | $37.11 | $37.11 | 370 |
| 2019-07-05 | $36.57 | $36.57 | 830 |
| 2019-07-03 | $37.46 | $37.46 | 194 |
| 2019-07-02 | $37.35 | $37.35 | 102 |
| 2019-07-01 | $38.50 | $38.50 | 0 |
| 2019-06-28 | $38.50 | $38.50 | 0 |
| 2019-06-27 | $38.50 | $38.50 | 0 |
| 2019-06-26 | $38.50 | $38.50 | 0 |
| 2019-06-25 | $38.50 | $38.50 | 0 |
| 2019-06-24 | $38.50 | $38.50 | 0 |
| 2019-06-21 | $38.50 | $38.50 | 0 |
| 2019-06-20 | $38.50 | $38.50 | 0 |
| 2019-06-19 | $38.50 | $38.50 | 0 |
| 2019-06-18 | $38.50 | $38.50 | 0 |
| 2019-06-17 | $38.50 | $38.50 | 0 |
| 2019-06-14 | $38.50 | $38.50 | 0 |
| 2019-06-13 | $38.50 | $38.50 | 0 |
| 2019-06-12 | $38.50 | $38.50 | 0 |
| 2019-06-11 | $38.50 | $38.50 | 0 |
| 2019-06-10 | $38.50 | $38.50 | 0 |
| 2019-06-07 | $38.50 | $38.50 | 317 |
| 2019-06-06 | $38.98 | $38.98 | 398 |
| 2019-06-05 | $39.08 | $39.08 | 398 |
| 2019-06-04 | $39.43 | $39.43 | 398 |
| 2019-06-03 | $39.29 | $39.29 | 0 |
| 2019-05-31 | $39.29 | $39.29 | 398 |
| 2019-05-30 | $40.77 | $40.77 | 0 |
| 2019-05-29 | $40.77 | $40.77 | 0 |
| 2019-05-28 | $40.77 | $40.77 | 0 |
| 2019-05-24 | $40.77 | $40.77 | 0 |
| 2019-05-23 | $40.77 | $40.77 | 0 |
| 2019-05-22 | $40.77 | $40.77 | 0 |
| 2019-05-21 | $40.77 | $40.77 | 398 |
| 2019-05-20 | $40.99 | $40.99 | 398 |
| 2019-05-17 | $48.75 | $48.75 | 0 |
| 2019-05-16 | $48.75 | $48.75 | 0 |
| 2019-05-15 | $48.75 | $48.75 | 0 |
| 2019-05-14 | $48.75 | $48.75 | 0 |
| 2019-05-13 | $48.75 | $48.75 | 0 |
| 2019-05-10 | $48.75 | $48.75 | 0 |
| 2019-05-09 | $48.75 | $48.75 | 0 |
| 2019-05-08 | $48.75 | $48.75 | 0 |
| 2019-05-07 | $48.75 | $48.75 | 0 |
| 2019-05-06 | $48.75 | $48.75 | 0 |
| 2019-05-03 | $48.75 | $48.75 | 0 |
| 2019-05-02 | $48.75 | $48.75 | 0 |
| 2019-05-01 | $48.75 | $48.75 | 0 |
| 2019-04-30 | $48.75 | $48.75 | 0 |
| 2019-04-29 | $48.75 | $48.75 | 0 |
| 2019-04-26 | $48.75 | $48.75 | 0 |
| 2019-04-25 | $48.75 | $48.75 | 0 |
| 2019-04-24 | $48.75 | $48.75 | 0 |
| 2019-04-23 | $48.75 | $48.75 | 0 |
| 2019-04-22 | $48.75 | $48.75 | 0 |
| 2019-04-18 | $48.75 | $48.75 | 0 |
| 2019-04-17 | $48.75 | $48.75 | 0 |
| 2019-04-16 | $48.75 | $48.75 | 0 |
| 2019-04-15 | $48.75 | $48.75 | 0 |
| 2019-04-12 | $48.75 | $48.75 | 0 |
| 2019-04-11 | $48.75 | $48.75 | 0 |
| 2019-04-10 | $48.75 | $48.75 | 0 |
| 2019-04-09 | $48.75 | $48.75 | 0 |
| 2019-04-08 | $48.75 | $48.75 | 0 |
| 2019-04-05 | $48.75 | $48.75 | 0 |
| 2019-04-04 | $48.75 | $48.75 | 0 |
| 2019-04-03 | $48.75 | $48.75 | 0 |
| 2019-04-02 | $48.75 | $48.75 | 0 |
| 2019-04-01 | $48.75 | $48.75 | 0 |
| 2019-03-29 | $48.75 | $48.75 | 0 |
| 2019-03-28 | $48.75 | $48.75 | 0 |
| 2019-03-27 | $48.75 | $48.75 | 0 |
| 2019-03-26 | $48.75 | $48.75 | 0 |
| 2019-03-25 | $48.75 | $48.75 | 0 |
| 2019-03-22 | $48.75 | $48.75 | 0 |
| 2019-03-21 | $48.75 | $48.75 | 0 |
| 2019-03-20 | $48.75 | $48.75 | 0 |
| 2019-03-19 | $48.75 | $48.75 | 0 |
| 2019-03-18 | $48.75 | $48.75 | 0 |
| 2019-03-15 | $48.75 | $48.75 | 0 |
| 2019-03-14 | $48.75 | $48.75 | 0 |
| 2019-03-13 | $48.75 | $48.75 | 0 |
| 2019-03-12 | $48.75 | $48.75 | 0 |
| 2019-03-11 | $48.75 | $48.75 | 0 |
| 2019-03-08 | $48.75 | $48.75 | 0 |
| 2019-03-07 | $48.75 | $48.75 | 0 |
| 2019-03-06 | $48.75 | $48.75 | 0 |
| 2019-03-05 | $48.75 | $48.75 | 0 |
| 2019-03-04 | $48.75 | $48.75 | 0 |
| 2019-03-01 | $48.75 | $48.75 | 0 |
| 2019-02-28 | $48.75 | $48.75 | 0 |
| 2019-02-27 | $48.75 | $48.75 | 0 |
| 2019-02-26 | $48.75 | $48.75 | 0 |
| 2019-02-25 | $48.75 | $48.75 | 0 |
| 2019-02-22 | $48.75 | $48.75 | 0 |
| 2019-02-21 | $48.75 | $48.75 | 0 |
| 2019-02-20 | $48.75 | $48.75 | 0 |
| 2019-02-19 | $48.75 | $48.75 | 0 |
| 2019-02-15 | $48.75 | $48.75 | 0 |
| 2019-02-14 | $48.75 | $48.75 | 0 |
| 2019-02-13 | $48.75 | $48.75 | 0 |
| 2019-02-12 | $48.75 | $48.75 | 0 |
| 2019-02-11 | $48.75 | $48.75 | 0 |
| 2019-02-08 | $48.75 | $48.75 | 0 |
| 2019-02-07 | $48.75 | $48.75 | 0 |
| 2019-02-06 | $48.75 | $48.75 | 0 |
| 2019-02-05 | $48.75 | $48.75 | 0 |
| 2019-02-04 | $48.75 | $48.75 | 0 |
| 2019-02-01 | $48.75 | $48.75 | 0 |
| 2019-01-31 | $48.75 | $48.75 | 0 |
| 2019-01-30 | $48.75 | $48.75 | 0 |
| 2019-01-29 | $48.75 | $48.75 | 0 |
| 2019-01-28 | $48.75 | $48.75 | 0 |
| 2019-01-25 | $48.75 | $48.75 | 0 |
| 2019-01-24 | $48.75 | $48.75 | 0 |
| 2019-01-23 | $48.75 | $48.75 | 0 |
| 2019-01-22 | $48.75 | $48.75 | 0 |
| 2019-01-18 | $48.75 | $48.75 | 0 |
| 2019-01-17 | $48.75 | $48.75 | 0 |
| 2019-01-16 | $48.75 | $48.75 | 0 |
| 2019-01-15 | $48.75 | $48.75 | 38 |
| 2019-01-14 | $40.92 | $40.92 | 0 |
| 2019-01-11 | $40.92 | $40.92 | 0 |
| 2019-01-10 | $40.92 | $40.92 | 0 |
| 2019-01-09 | $40.92 | $40.92 | 0 |
| 2019-01-08 | $40.92 | $40.92 | 0 |
| 2019-01-07 | $40.92 | $40.92 | 0 |
| 2019-01-04 | $40.92 | $40.92 | 0 |
| 2019-01-03 | $40.92 | $40.92 | 0 |
| 2019-01-02 | $40.92 | $40.92 | 0 |