Historic Stock Lookup

Historic Stock Lookup

Week of September 9, 2019

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
September 9, 2019 $23.65 6,123,069 1:1 $22.79 $23.71 $22.64
September 10, 2019 $23.70 4,925,777 1:1 $23.90 $24.45 $23.52
September 11, 2019 $23.99 5,081,012 1:1 $23.87 $24.63 $23.54
September 12, 2019 $23.84 3,772,476 1:1 $23.44 $24.02 $22.96
September 13, 2019 $24.34 3,948,593 1:1 $24.14 $24.47 $23.78

Year End Stock Prices

NOTE: The Closing Price, Day's High, Day's Low, and Day's Volume have been adjusted to account for any stock splits and/or dividends which may have occurred for this security since the date shown above. The Actual Price is not adjusted for splits or dividends. The Split Adjustment Factor is a cumulative factor which encapsulates all splits since the date shown above. The closing price above is not necessarily indicative of future price performance.

Stock splits history

Ex-Date Type
Stock split
Total dividends in 2004:
Stock dividend
Total dividends in 2003:
Stock dividend
Total dividends in 2001:
Stock split
Total dividends in 1981:
Stock split
Total dividends in 1980:

Dividend history

Go to Dividends for a 20-year history.