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
- 2011-10-04 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 | $32.62 | $32.62 | 3,189,400 | — | — |
| 2019-12-30 | $31.97 | $31.97 | 4,624,800 | — | — |
| 2019-12-27 | $32.54 | $32.54 | 2,625,000 | — | — |
| 2019-12-26 | $32.92 | $32.92 | 1,497,000 | — | — |
| 2019-12-24 | $32.92 | $32.92 | 1,103,200 | — | — |
| 2019-12-23 | $32.72 | $32.72 | 2,703,600 | — | — |
| 2019-12-20 | $32.74 | $32.74 | 3,914,600 | — | — |
| 2019-12-19 | $33.01 | $33.01 | 2,710,000 | — | — |
| 2019-12-18 | $32.58 | $32.58 | 3,943,600 | — | — |
| 2019-12-17 | $32.76 | $32.76 | 3,651,000 | — | — |
| 2019-12-16 | $32.67 | $32.67 | 3,465,000 | — | — |
| 2019-12-13 | $32.30 | $32.30 | 5,490,800 | — | — |
| 2019-12-12 | $31.59 | $31.59 | 4,861,800 | — | — |
| 2019-12-11 | $30.70 | $30.70 | 2,340,000 | — | — |
| 2019-12-10 | $30.38 | $30.38 | 3,255,200 | — | — |
| 2019-12-09 | $30.42 | $30.42 | 3,101,200 | — | — |
| 2019-12-06 | $31.26 | $31.26 | 3,229,200 | — | — |
| 2019-12-05 | $30.69 | $30.69 | 4,190,200 | — | — |
| 2019-12-04 | $30.49 | $30.49 | 3,649,000 | — | — |
| 2019-12-03 | $29.58 | $29.58 | 5,983,800 | — | — |
| 2019-12-02 | $30.78 | $30.78 | 5,339,400 | — | — |
| 2019-11-29 | $31.53 | $31.52 | 1,585,000 | — | — |
| 2019-11-27 | $31.85 | $31.85 | 1,507,000 | — | — |
| 2019-11-26 | $31.81 | $31.81 | 2,712,200 | — | — |
| 2019-11-25 | $31.55 | $31.55 | 3,431,400 | — | — |
| 2019-11-22 | $30.90 | $30.90 | 2,550,800 | — | — |
| 2019-11-21 | $30.44 | $30.44 | 2,824,200 | — | — |
| 2019-11-20 | $30.49 | $30.49 | 6,117,600 | — | — |
| 2019-11-19 | $30.62 | $30.62 | 3,816,800 | — | — |
| 2019-11-18 | $30.78 | $30.78 | 1,963,400 | — | — |
| 2019-11-15 | $30.78 | $30.78 | 4,574,400 | — | — |
| 2019-11-14 | $30.09 | $30.09 | 2,709,200 | — | — |
| 2019-11-13 | $29.89 | $29.89 | 3,597,800 | — | — |
| 2019-11-12 | $29.96 | $29.96 | 2,706,000 | — | — |
| 2019-11-11 | $29.78 | $29.78 | 2,761,000 | — | — |
| 2019-11-08 | $29.72 | $29.72 | 2,874,600 | — | — |
| 2019-11-07 | $29.46 | $29.46 | 2,975,600 | — | — |
| 2019-11-06 | $29.31 | $29.31 | 2,773,400 | — | — |
| 2019-11-05 | $29.24 | $29.24 | 2,623,800 | — | — |
| 2019-11-04 | $29.55 | $29.55 | 3,374,200 | — | — |
| 2019-11-01 | $29.59 | $29.59 | 2,795,000 | — | — |
| 2019-10-31 | $28.88 | $28.88 | 3,253,000 | — | — |
| 2019-10-30 | $29.15 | $29.15 | 3,505,600 | — | — |
| 2019-10-29 | $28.79 | $28.79 | 2,939,000 | — | — |
| 2019-10-28 | $28.79 | $28.79 | 3,088,800 | — | — |
| 2019-10-25 | $28.92 | $28.92 | 2,976,200 | — | — |
| 2019-10-24 | $28.46 | $28.46 | 3,070,600 | — | — |
| 2019-10-23 | $28.28 | $28.28 | 3,162,800 | — | — |
| 2019-10-22 | $28.09 | $28.09 | 3,595,600 | — | — |
| 2019-10-21 | $28.33 | $28.33 | 2,994,000 | — | — |
| 2019-10-18 | $27.95 | $27.95 | 5,272,200 | — | — |
| 2019-10-17 | $27.92 | $27.92 | 4,553,000 | — | — |
| 2019-10-16 | $27.87 | $27.87 | 3,559,200 | — | — |
| 2019-10-15 | $27.63 | $27.63 | 4,753,200 | — | — |
| 2019-10-14 | $27.34 | $27.34 | 4,254,600 | — | — |
| 2019-10-11 | $26.91 | $26.91 | 9,447,800 | — | — |
| 2019-10-10 | $26.09 | $26.09 | 4,386,600 | — | — |
| 2019-10-09 | $25.50 | $25.50 | 4,917,800 | — | — |
| 2019-10-08 | $25.23 | $25.23 | 7,068,600 | — | — |
| 2019-10-07 | $26.25 | $26.25 | 4,877,000 | — | — |
| 2019-10-04 | $26.41 | $26.41 | 4,890,400 | — | — |
| 2019-10-03 | $25.68 | $25.68 | 5,471,400 | — | — |
| 2019-10-02 | $25.20 | $25.20 | 7,851,600 | — | — |
| 2019-10-01 | $26.13 | $26.13 | 4,982,000 | — | — |
| 2019-09-30 | $26.71 | $26.71 | 3,162,800 | — | — |
| 2019-09-27 | $26.36 | $26.36 | 6,319,800 | — | — |
| 2019-09-26 | $26.72 | $26.72 | 4,738,000 | — | — |
| 2019-09-25 | $26.81 | $26.81 | 5,211,000 | — | — |
| 2019-09-24 | $26.53 | $26.53 | 9,669,800 | — | — |
| 2019-09-23 | $27.16 | $27.16 | 4,748,000 | — | — |
| 2019-09-20 | $27.07 | $27.07 | 6,337,400 | — | — |
| 2019-09-19 | $27.79 | $27.79 | 3,572,400 | — | — |
| 2019-09-18 | $27.57 | $27.57 | 5,755,800 | — | — |
| 2019-09-17 | $27.14 | $27.14 | 3,240,600 | — | — |
| 2019-09-16 | $27.05 | $27.05 | 3,529,000 | — | — |
| 2019-09-13 | $27.23 | $27.23 | 4,356,200 | — | — |
| 2019-09-12 | $27.04 | $27.04 | 3,997,400 | — | — |
| 2019-09-11 | $26.71 | $26.71 | 3,403,800 | — | — |
| 2019-09-10 | $26.50 | $26.50 | 3,813,600 | — | — |
| 2019-09-09 | $26.46 | $26.46 | 4,101,000 | — | — |
| 2019-09-06 | $26.38 | $26.38 | 3,668,000 | — | — |
| 2019-09-05 | $26.01 | $26.01 | 4,655,200 | — | — |
| 2019-09-04 | $25.47 | $25.47 | 4,923,400 | — | — |
| 2019-09-03 | $24.72 | $24.72 | 6,430,000 | — | — |
| 2019-08-30 | $25.31 | $25.31 | 4,066,200 | — | — |
| 2019-08-29 | $25.34 | $25.34 | 4,286,800 | — | — |
| 2019-08-28 | $24.82 | $24.82 | 4,741,600 | — | — |
| 2019-08-27 | $24.56 | $24.56 | 5,645,000 | — | — |
| 2019-08-26 | $24.78 | $24.78 | 7,126,200 | — | — |
| 2019-08-23 | $24.42 | $24.42 | 16,646,000 | — | — |
| 2019-08-22 | $26.00 | $26.00 | 7,134,400 | — | — |
| 2019-08-21 | $26.28 | $26.28 | 6,369,000 | — | — |
| 2019-08-20 | $25.59 | $25.59 | 5,601,400 | — | — |
| 2019-08-19 | $25.95 | $25.95 | 5,782,800 | — | — |
| 2019-08-16 | $24.98 | $24.98 | 6,361,400 | — | — |
| 2019-08-15 | $24.34 | $24.34 | 7,466,400 | — | — |
| 2019-08-14 | $23.95 | $23.95 | 11,853,400 | — | — |
| 2019-08-13 | $25.78 | $25.78 | 8,143,800 | — | — |
| 2019-08-12 | $24.91 | $24.91 | 6,427,600 | — | — |
| 2019-08-09 | $25.84 | $25.84 | 6,979,600 | — | — |
| 2019-08-08 | $26.31 | $26.30 | 6,568,200 | — | — |
| 2019-08-07 | $25.58 | $25.58 | 9,459,200 | — | — |
| 2019-08-06 | $25.58 | $25.58 | 8,064,600 | — | — |
| 2019-08-05 | $24.98 | $24.97 | 11,859,200 | — | — |
| 2019-08-02 | $26.88 | $26.88 | 8,858,600 | — | — |
| 2019-08-01 | $26.98 | $26.98 | 12,363,600 | — | — |
| 2019-07-31 | $28.09 | $28.09 | 5,923,200 | — | — |
| 2019-07-30 | $28.88 | $28.88 | 3,561,800 | — | — |
| 2019-07-29 | $29.25 | $29.25 | 2,383,000 | — | — |
| 2019-07-26 | $29.38 | $29.38 | 2,558,800 | — | — |
| 2019-07-25 | $28.99 | $28.99 | 3,516,200 | — | — |
| 2019-07-24 | $29.46 | $29.46 | 2,439,200 | — | — |
| 2019-07-23 | $29.08 | $29.08 | 2,692,200 | — | — |
| 2019-07-22 | $28.54 | $28.53 | 2,972,800 | — | — |
| 2019-07-19 | $28.29 | $28.29 | 4,415,600 | — | — |
| 2019-07-18 | $28.45 | $28.45 | 4,367,400 | — | — |
| 2019-07-17 | $28.33 | $28.33 | 3,346,600 | — | — |
| 2019-07-16 | $28.66 | $28.66 | 3,824,400 | — | — |
| 2019-07-15 | $28.71 | $28.71 | 2,339,400 | — | — |
| 2019-07-12 | $28.69 | $28.69 | 2,445,200 | — | — |
| 2019-07-11 | $28.44 | $28.44 | 2,972,800 | — | — |
| 2019-07-10 | $28.17 | $28.17 | 3,588,200 | — | — |
| 2019-07-09 | $27.79 | $27.79 | 3,478,800 | — | — |
| 2019-07-08 | $27.81 | $27.81 | 2,678,600 | — | — |
| 2019-07-05 | $28.20 | $28.20 | 2,928,600 | — | — |
| 2019-07-03 | $28.29 | $28.29 | 1,585,000 | — | — |
| 2019-07-02 | $28.17 | $28.17 | 3,258,200 | — | — |
| 2019-07-01 | $27.68 | $27.68 | 3,413,800 | — | — |
| 2019-06-28 | $26.93 | $26.93 | 3,422,000 | — | — |
| 2019-06-27 | $26.71 | $26.71 | 2,873,200 | — | — |
| 2019-06-26 | $26.49 | $26.49 | 2,616,200 | — | — |
| 2019-06-25 | $26.38 | $26.38 | 2,976,000 | — | — |
| 2019-06-24 | $26.78 | $26.78 | 3,029,000 | — | — |
| 2019-06-21 | $26.61 | $26.61 | 4,947,800 | — | — |
| 2019-06-20 | $26.92 | $26.92 | 5,559,800 | — | — |
| 2019-06-19 | $26.97 | $26.97 | 4,456,000 | — | — |
| 2019-06-18 | $26.52 | $26.52 | 3,196,200 | — | — |
| 2019-06-17 | $26.45 | $26.45 | 1,783,800 | — | — |
| 2019-06-14 | $26.28 | $26.28 | 3,412,800 | — | — |
| 2019-06-13 | $26.17 | $26.17 | 2,377,400 | — | — |
| 2019-06-12 | $26.09 | $26.09 | 1,956,800 | — | — |
| 2019-06-11 | $26.02 | $26.02 | 3,165,200 | — | — |
| 2019-06-10 | $26.08 | $26.08 | 2,585,400 | — | — |
| 2019-06-07 | $25.94 | $25.94 | 2,916,600 | — | — |
| 2019-06-06 | $26.05 | $26.05 | 2,875,800 | — | — |
| 2019-06-05 | $25.80 | $25.80 | 4,084,200 | — | — |
| 2019-06-04 | $25.51 | $25.51 | 3,644,400 | — | — |
| 2019-06-03 | $24.83 | $24.83 | 5,294,400 | — | — |
| 2019-05-31 | $24.91 | $24.91 | 6,228,800 | — | — |
| 2019-05-30 | $25.46 | $25.46 | 4,070,600 | — | — |
| 2019-05-29 | $25.20 | $25.20 | 5,008,000 | — | — |
| 2019-05-28 | $25.46 | $25.46 | 4,494,000 | — | — |
| 2019-05-24 | $25.86 | $25.86 | 5,429,800 | — | — |
| 2019-05-23 | $25.57 | $25.57 | 10,064,800 | — | — |
| 2019-05-22 | $26.49 | $26.49 | 4,550,400 | — | — |
| 2019-05-21 | $26.33 | $26.33 | 6,145,000 | — | — |
| 2019-05-20 | $25.71 | $25.71 | 5,801,000 | — | — |
| 2019-05-17 | $25.88 | $25.88 | 7,863,200 | — | — |
| 2019-05-16 | $26.07 | $26.07 | 7,188,400 | — | — |
| 2019-05-15 | $25.51 | $25.51 | 6,309,600 | — | — |
| 2019-05-14 | $24.98 | $24.98 | 5,743,200 | — | — |
| 2019-05-13 | $24.36 | $24.36 | 13,357,200 | — | — |
| 2019-05-10 | $26.31 | $26.31 | 11,545,000 | — | — |
| 2019-05-09 | $25.32 | $25.32 | 12,539,200 | — | — |
| 2019-05-08 | $25.26 | $25.26 | 11,968,400 | — | — |
| 2019-05-07 | $24.91 | $24.91 | 22,665,600 | — | — |
| 2019-05-06 | $27.14 | $27.14 | 9,818,000 | — | — |
| 2019-05-03 | $27.93 | $27.93 | 3,935,800 | — | — |
| 2019-05-02 | $27.26 | $27.26 | 8,044,200 | — | — |
| 2019-05-01 | $27.30 | $27.29 | 5,225,200 | — | — |
| 2019-04-30 | $27.83 | $27.83 | 3,391,600 | — | — |
| 2019-04-29 | $27.84 | $27.84 | 2,135,200 | — | — |
| 2019-04-26 | $28.06 | $28.06 | 3,346,400 | — | — |
| 2019-04-25 | $27.58 | $27.58 | 5,072,400 | — | — |
| 2019-04-24 | $27.87 | $27.87 | 3,440,000 | — | — |
| 2019-04-23 | $28.20 | $28.20 | 2,700,200 | — | — |
| 2019-04-22 | $28.10 | $28.10 | 2,761,800 | — | — |
| 2019-04-18 | $27.98 | $27.98 | 3,522,400 | — | — |
| 2019-04-17 | $27.76 | $27.76 | 5,250,800 | — | — |
| 2019-04-16 | $27.83 | $27.83 | 4,379,600 | — | — |
| 2019-04-15 | $27.75 | $27.75 | 3,798,400 | — | — |
| 2019-04-12 | $27.58 | $27.58 | 3,496,200 | — | — |
| 2019-04-11 | $26.97 | $26.97 | 2,686,600 | — | — |
| 2019-04-10 | $26.70 | $26.70 | 2,775,800 | — | — |
| 2019-04-09 | $26.34 | $26.34 | 3,513,200 | — | — |
| 2019-04-08 | $26.82 | $26.82 | 3,181,200 | — | — |
| 2019-04-05 | $26.75 | $26.75 | 3,370,800 | — | — |
| 2019-04-04 | $26.47 | $26.47 | 3,024,400 | — | — |
| 2019-04-03 | $26.35 | $26.35 | 4,095,800 | — | — |
| 2019-04-02 | $26.45 | $26.45 | 2,525,400 | — | — |
| 2019-04-01 | $26.41 | $26.41 | 3,824,800 | — | — |
| 2019-03-29 | $26.18 | $26.18 | 5,218,200 | — | — |
| 2019-03-28 | $25.77 | $25.77 | 5,158,400 | — | — |
| 2019-03-27 | $25.51 | $25.51 | 7,611,400 | — | — |
| 2019-03-26 | $25.70 | $25.70 | 5,336,800 | — | — |
| 2019-03-25 | $25.01 | $25.01 | 10,500,200 | — | — |
| 2019-03-22 | $25.01 | $25.01 | 19,156,200 | — | — |
| 2019-03-21 | $26.56 | $26.56 | 5,788,400 | — | — |
| 2019-03-20 | $26.39 | $26.39 | 8,583,000 | — | — |
| 2019-03-19 | $26.50 | $26.50 | 7,389,200 | — | — |
| 2019-03-18 | $26.62 | $26.62 | 4,733,000 | — | — |
| 2019-03-15 | $26.66 | $26.66 | 4,694,000 | — | — |
| 2019-03-14 | $26.41 | $26.41 | 3,956,200 | — | — |
| 2019-03-13 | $26.19 | $26.19 | 4,753,400 | — | — |
| 2019-03-12 | $26.07 | $26.07 | 5,875,200 | — | — |
| 2019-03-11 | $25.70 | $25.70 | 5,888,800 | — | — |
| 2019-03-08 | $24.79 | $24.79 | 8,770,000 | — | — |
| 2019-03-07 | $24.86 | $24.86 | 8,813,000 | — | — |
| 2019-03-06 | $25.32 | $25.32 | 6,425,200 | — | — |
| 2019-03-05 | $25.70 | $25.70 | 5,026,800 | — | — |
| 2019-03-04 | $25.77 | $25.77 | 11,940,200 | — | — |
| 2019-03-01 | $26.09 | $26.09 | 6,056,600 | — | — |
| 2019-02-28 | $25.52 | $25.52 | 5,405,800 | — | — |
| 2019-02-27 | $25.50 | $25.50 | 5,970,800 | — | — |
| 2019-02-26 | $25.51 | $25.51 | 5,248,800 | — | — |
| 2019-02-25 | $25.63 | $25.63 | 5,084,600 | — | — |
| 2019-02-22 | $25.87 | $25.87 | 5,164,000 | — | — |
| 2019-02-21 | $25.40 | $25.40 | 8,292,400 | — | — |
| 2019-02-20 | $25.55 | $25.55 | 5,923,600 | — | — |
| 2019-02-19 | $25.06 | $25.05 | 3,323,200 | — | — |
| 2019-02-15 | $25.08 | $25.08 | 5,278,800 | — | — |
| 2019-02-14 | $24.67 | $24.67 | 6,197,800 | — | — |
| 2019-02-13 | $24.90 | $24.90 | 4,672,600 | — | — |
| 2019-02-12 | $24.85 | $24.85 | 4,701,800 | — | — |
| 2019-02-11 | $24.65 | $24.65 | 3,993,600 | — | — |
| 2019-02-08 | $24.50 | $24.50 | 5,132,800 | — | — |
| 2019-02-07 | $24.38 | $24.38 | 6,254,000 | — | — |
| 2019-02-06 | $24.78 | $24.78 | 3,629,000 | — | — |
| 2019-02-05 | $24.69 | $24.69 | 4,609,200 | — | — |
| 2019-02-04 | $24.62 | $24.62 | 5,521,400 | — | — |
| 2019-02-01 | $24.22 | $24.22 | 6,762,600 | — | — |
| 2019-01-31 | $24.09 | $24.09 | 7,202,600 | — | — |
| 2019-01-30 | $23.61 | $23.61 | 5,602,000 | — | — |
| 2019-01-29 | $23.08 | $23.08 | 3,899,400 | — | — |
| 2019-01-28 | $23.05 | $23.05 | 5,283,200 | — | — |
| 2019-01-25 | $23.54 | $23.54 | 4,950,000 | — | — |
| 2019-01-24 | $23.10 | $23.10 | 4,106,000 | — | — |
| 2019-01-23 | $22.73 | $22.73 | 7,075,600 | — | — |
| 2019-01-22 | $22.76 | $22.76 | 7,044,600 | — | — |
| 2019-01-18 | $23.79 | $23.79 | 5,192,600 | — | — |
| 2019-01-17 | $23.41 | $23.41 | 4,003,200 | — | — |
| 2019-01-16 | $23.30 | $23.30 | 4,022,800 | — | — |
| 2019-01-15 | $23.51 | $23.51 | 4,703,600 | — | — |
| 2019-01-14 | $23.00 | $23.00 | 4,511,600 | — | — |
| 2019-01-11 | $23.04 | $23.04 | 4,104,800 | — | — |
| 2019-01-10 | $22.66 | $22.66 | 4,140,400 | — | — |
| 2019-01-09 | $22.54 | $22.54 | 3,941,000 | — | — |
| 2019-01-08 | $22.29 | $22.29 | 3,357,400 | — | — |
| 2019-01-07 | $22.06 | $22.06 | 3,899,200 | — | — |
| 2019-01-04 | $21.83 | $21.83 | 4,586,000 | — | — |
| 2019-01-03 | $20.96 | $20.96 | 5,203,600 | — | — |
| 2019-01-02 | $21.50 | $21.50 | 4,165,000 | — | — |