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
- 2004-05-27 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 | $42.78 | $42.78 | 1,406,100 | — | — |
| 2019-12-30 | $43.16 | $43.16 | 810,000 | — | — |
| 2019-12-27 | $43.97 | $43.97 | 791,000 | — | — |
| 2019-12-26 | $45.05 | $45.05 | 495,300 | — | — |
| 2019-12-24 | $45.45 | $45.45 | 330,500 | — | — |
| 2019-12-23 | $44.57 | $44.57 | 1,190,100 | — | — |
| 2019-12-20 | $45.19 | $45.19 | 2,975,000 | — | — |
| 2019-12-19 | $43.63 | $43.63 | 1,319,000 | — | — |
| 2019-12-18 | $43.44 | $43.44 | 3,177,800 | — | — |
| 2019-12-17 | $46.12 | $46.12 | 2,162,700 | — | — |
| 2019-12-16 | $46.06 | $46.06 | 1,811,900 | — | — |
| 2019-12-13 | $44.34 | $44.34 | 1,347,200 | — | — |
| 2019-12-12 | $44.52 | $44.52 | 1,970,800 | — | — |
| 2019-12-11 | $45.01 | $45.01 | 1,982,300 | — | — |
| 2019-12-10 | $46.26 | $46.26 | 1,840,400 | — | — |
| 2019-12-09 | $47.93 | $47.93 | 1,713,100 | — | — |
| 2019-12-06 | $51.40 | $51.40 | 1,876,900 | — | — |
| 2019-12-05 | $50.48 | $50.48 | 7,432,700 | — | — |
| 2019-12-04 | $44.28 | $44.28 | 1,954,300 | — | — |
| 2019-12-03 | $44.94 | $44.94 | 1,385,400 | — | — |
| 2019-12-02 | $45.78 | $45.78 | 1,583,600 | — | — |
| 2019-11-29 | $45.29 | $45.29 | 869,100 | — | — |
| 2019-11-27 | $47.00 | $47.00 | 903,600 | — | — |
| 2019-11-26 | $47.40 | $47.40 | 1,607,100 | — | — |
| 2019-11-25 | $47.76 | $47.76 | 1,139,200 | — | — |
| 2019-11-22 | $47.08 | $47.08 | 646,200 | — | — |
| 2019-11-21 | $47.53 | $47.53 | 1,264,800 | — | — |
| 2019-11-20 | $46.19 | $46.19 | 1,776,200 | — | — |
| 2019-11-19 | $46.81 | $46.81 | 1,251,700 | — | — |
| 2019-11-18 | $45.07 | $45.07 | 1,255,300 | — | — |
| 2019-11-15 | $46.10 | $46.10 | 1,343,600 | — | — |
| 2019-11-14 | $45.47 | $45.47 | 1,459,800 | — | — |
| 2019-11-13 | $46.41 | $46.41 | 765,000 | — | — |
| 2019-11-12 | $46.33 | $46.33 | 2,045,500 | — | — |
| 2019-11-11 | $45.24 | $45.24 | 2,605,600 | — | — |
| 2019-11-08 | $42.61 | $42.61 | 1,014,200 | — | — |
| 2019-11-07 | $41.20 | $41.20 | 604,000 | — | — |
| 2019-11-06 | $40.99 | $40.99 | 969,200 | — | — |
| 2019-11-05 | $41.62 | $41.62 | 886,800 | — | — |
| 2019-11-04 | $42.45 | $42.45 | 1,045,100 | — | — |
| 2019-11-01 | $43.00 | $43.00 | 1,461,900 | — | — |
| 2019-10-31 | $42.41 | $42.41 | 2,062,200 | — | — |
| 2019-10-30 | $43.05 | $43.05 | 1,461,300 | — | — |
| 2019-10-29 | $42.26 | $42.26 | 958,300 | — | — |
| 2019-10-28 | $42.15 | $42.15 | 966,900 | — | — |
| 2019-10-25 | $41.58 | $41.58 | 951,700 | — | — |
| 2019-10-24 | $41.13 | $41.13 | 1,036,900 | — | — |
| 2019-10-23 | $41.81 | $41.81 | 784,600 | — | — |
| 2019-10-22 | $42.51 | $42.51 | 1,249,000 | — | — |
| 2019-10-21 | $43.24 | $43.24 | 2,631,200 | — | — |
| 2019-10-18 | $39.95 | $39.95 | 3,054,500 | — | — |
| 2019-10-17 | $39.98 | $39.98 | 1,281,000 | — | — |
| 2019-10-16 | $39.90 | $39.90 | 1,248,300 | — | — |
| 2019-10-15 | $40.16 | $40.16 | 1,240,400 | — | — |
| 2019-10-14 | $39.48 | $39.48 | 911,600 | — | — |
| 2019-10-11 | $40.52 | $40.52 | 1,387,500 | — | — |
| 2019-10-10 | $40.48 | $40.48 | 1,735,000 | — | — |
| 2019-10-09 | $39.88 | $39.88 | 1,588,600 | — | — |
| 2019-10-08 | $39.07 | $39.07 | 1,657,100 | — | — |
| 2019-10-07 | $38.70 | $38.70 | 1,105,300 | — | — |
| 2019-10-04 | $38.16 | $38.16 | 1,474,400 | — | — |
| 2019-10-03 | $38.30 | $38.30 | 1,766,100 | — | — |
| 2019-10-02 | $37.40 | $37.40 | 2,441,900 | — | — |
| 2019-10-01 | $36.21 | $36.21 | 2,408,900 | — | — |
| 2019-09-30 | $35.99 | $35.99 | 1,392,900 | — | — |
| 2019-09-27 | $36.78 | $36.78 | 1,332,300 | — | — |
| 2019-09-26 | $37.48 | $37.48 | 1,241,000 | — | — |
| 2019-09-25 | $39.21 | $39.21 | 1,939,800 | — | — |
| 2019-09-24 | $38.67 | $38.67 | 2,696,700 | — | — |
| 2019-09-23 | $41.61 | $41.61 | 2,650,900 | — | — |
| 2019-09-20 | $40.74 | $40.74 | 4,138,300 | — | — |
| 2019-09-19 | $41.68 | $41.68 | 1,963,500 | — | — |
| 2019-09-18 | $42.16 | $42.16 | 6,077,700 | — | — |
| 2019-09-17 | $42.60 | $42.60 | 3,334,900 | — | — |
| 2019-09-16 | $44.01 | $44.01 | 4,422,900 | — | — |
| 2019-09-13 | $40.45 | $40.45 | 2,963,000 | — | — |
| 2019-09-12 | $39.14 | $39.14 | 2,450,100 | — | — |
| 2019-09-11 | $41.39 | $41.39 | 3,384,400 | — | — |
| 2019-09-10 | $41.22 | $41.22 | 7,565,100 | — | — |
| 2019-09-09 | $38.85 | $38.85 | 22,620,300 | — | — |
| 2019-09-06 | $23.80 | $23.80 | 1,044,500 | — | — |
| 2019-09-05 | $24.52 | $24.52 | 1,068,200 | — | — |
| 2019-09-04 | $24.84 | $24.84 | 1,659,900 | — | — |
| 2019-09-03 | $25.26 | $25.26 | 1,751,400 | — | — |
| 2019-08-30 | $27.66 | $27.66 | 864,500 | — | — |
| 2019-08-29 | $28.44 | $28.44 | 720,400 | — | — |
| 2019-08-28 | $27.97 | $27.97 | 541,800 | — | — |
| 2019-08-27 | $27.76 | $27.76 | 773,000 | — | — |
| 2019-08-26 | $27.82 | $27.82 | 835,600 | — | — |
| 2019-08-23 | $28.05 | $28.05 | 891,100 | — | — |
| 2019-08-22 | $29.21 | $29.21 | 812,800 | — | — |
| 2019-08-21 | $29.83 | $29.83 | 695,300 | — | — |
| 2019-08-20 | $29.28 | $29.28 | 601,500 | — | — |
| 2019-08-19 | $29.24 | $29.24 | 699,000 | — | — |
| 2019-08-16 | $29.61 | $29.61 | 1,037,800 | — | — |
| 2019-08-15 | $29.02 | $29.02 | 965,600 | — | — |
| 2019-08-14 | $29.12 | $29.12 | 1,016,700 | — | — |
| 2019-08-13 | $29.45 | $29.45 | 1,234,200 | — | — |
| 2019-08-12 | $29.72 | $29.72 | 1,665,900 | — | — |
| 2019-08-09 | $29.87 | $29.87 | 1,686,600 | — | — |
| 2019-08-08 | $29.38 | $29.38 | 1,602,000 | — | — |
| 2019-08-07 | $29.01 | $29.01 | 1,640,500 | — | — |
| 2019-08-06 | $28.86 | $28.86 | 1,427,900 | — | — |
| 2019-08-05 | $28.59 | $28.59 | 1,671,900 | — | — |
| 2019-08-02 | $28.73 | $28.73 | 1,719,000 | — | — |
| 2019-08-01 | $28.67 | $28.67 | 6,181,500 | — | — |
| 2019-07-31 | $24.58 | $24.58 | 1,760,400 | — | — |
| 2019-07-30 | $25.00 | $25.00 | 1,146,700 | — | — |
| 2019-07-29 | $24.07 | $24.07 | 1,029,300 | — | — |
| 2019-07-26 | $23.34 | $23.34 | 946,100 | — | — |
| 2019-07-25 | $22.70 | $22.70 | 1,248,700 | — | — |
| 2019-07-24 | $23.01 | $23.01 | 1,869,900 | — | — |
| 2019-07-23 | $22.22 | $22.22 | 8,759,500 | — | — |
| 2019-07-22 | $25.97 | $25.97 | 1,576,100 | — | — |
| 2019-07-19 | $25.70 | $25.70 | 1,161,800 | — | — |
| 2019-07-18 | $26.15 | $26.15 | 801,400 | — | — |
| 2019-07-17 | $25.57 | $25.57 | 930,500 | — | — |
| 2019-07-16 | $26.27 | $26.27 | 678,200 | — | — |
| 2019-07-15 | $26.72 | $26.72 | 576,800 | — | — |
| 2019-07-12 | $27.23 | $27.23 | 570,300 | — | — |
| 2019-07-11 | $27.25 | $27.25 | 976,100 | — | — |
| 2019-07-10 | $27.30 | $27.30 | 1,118,500 | — | — |
| 2019-07-09 | $27.21 | $27.21 | 620,300 | — | — |
| 2019-07-08 | $26.73 | $26.73 | 1,013,800 | — | — |
| 2019-07-05 | $27.14 | $27.14 | 933,300 | — | — |
| 2019-07-03 | $27.19 | $27.19 | 331,400 | — | — |
| 2019-07-02 | $26.70 | $26.70 | 773,200 | — | — |
| 2019-07-01 | $26.92 | $26.92 | 856,200 | — | — |
| 2019-06-28 | $26.73 | $26.73 | 1,560,600 | — | — |
| 2019-06-27 | $26.43 | $26.43 | 1,049,800 | — | — |
| 2019-06-26 | $25.24 | $25.24 | 875,100 | — | — |
| 2019-06-25 | $25.78 | $25.78 | 1,047,600 | — | — |
| 2019-06-24 | $25.79 | $25.79 | 1,135,600 | — | — |
| 2019-06-21 | $26.00 | $26.00 | 1,797,100 | — | — |
| 2019-06-20 | $25.73 | $25.73 | 955,500 | — | — |
| 2019-06-19 | $26.62 | $26.62 | 1,070,000 | — | — |
| 2019-06-18 | $25.93 | $25.93 | 1,773,400 | — | — |
| 2019-06-17 | $25.42 | $25.42 | 1,479,700 | — | — |
| 2019-06-14 | $24.26 | $24.26 | 948,000 | — | — |
| 2019-06-13 | $25.63 | $25.63 | 737,600 | — | — |
| 2019-06-12 | $25.57 | $25.57 | 967,600 | — | — |
| 2019-06-11 | $25.62 | $25.62 | 848,800 | — | — |
| 2019-06-10 | $25.66 | $25.66 | 632,200 | — | — |
| 2019-06-07 | $25.84 | $25.84 | 905,600 | — | — |
| 2019-06-06 | $24.91 | $24.91 | 910,200 | — | — |
| 2019-06-05 | $25.77 | $25.77 | 874,100 | — | — |
| 2019-06-04 | $25.35 | $25.35 | 972,500 | — | — |
| 2019-06-03 | $24.39 | $24.39 | 640,500 | — | — |
| 2019-05-31 | $23.99 | $23.99 | 779,200 | — | — |
| 2019-05-30 | $24.90 | $24.90 | 939,600 | — | — |
| 2019-05-29 | $24.59 | $24.59 | 997,500 | — | — |
| 2019-05-28 | $26.14 | $26.14 | 985,000 | — | — |
| 2019-05-24 | $25.96 | $25.96 | 926,300 | — | — |
| 2019-05-23 | $25.34 | $25.34 | 1,059,800 | — | — |
| 2019-05-22 | $25.14 | $25.14 | 578,800 | — | — |
| 2019-05-21 | $25.54 | $25.54 | 746,000 | — | — |
| 2019-05-20 | $24.23 | $24.23 | 838,300 | — | — |
| 2019-05-17 | $25.03 | $25.03 | 808,300 | — | — |
| 2019-05-16 | $25.66 | $25.66 | 797,800 | — | — |
| 2019-05-15 | $25.94 | $25.94 | 1,166,700 | — | — |
| 2019-05-14 | $25.60 | $25.60 | 908,900 | — | — |
| 2019-05-13 | $24.63 | $24.63 | 1,145,100 | — | — |
| 2019-05-10 | $25.84 | $25.84 | 548,300 | — | — |
| 2019-05-09 | $25.98 | $25.98 | 554,200 | — | — |
| 2019-05-08 | $26.15 | $26.15 | 673,400 | — | — |
| 2019-05-07 | $25.81 | $25.81 | 1,053,700 | — | — |
| 2019-05-06 | $26.79 | $26.79 | 1,107,400 | — | — |
| 2019-05-03 | $26.52 | $26.52 | 1,642,100 | — | — |
| 2019-05-02 | $25.50 | $25.50 | 2,628,700 | — | — |
| 2019-05-01 | $23.66 | $23.66 | 1,044,300 | — | — |
| 2019-04-30 | $24.05 | $24.05 | 1,424,000 | — | — |
| 2019-04-29 | $25.12 | $25.12 | 857,900 | — | — |
| 2019-04-26 | $25.17 | $25.17 | 1,038,000 | — | — |
| 2019-04-25 | $24.45 | $24.45 | 990,500 | — | — |
| 2019-04-24 | $24.04 | $24.04 | 1,283,300 | — | — |
| 2019-04-23 | $24.37 | $24.37 | 1,504,800 | — | — |
| 2019-04-22 | $23.74 | $23.74 | 1,196,200 | — | — |
| 2019-04-18 | $23.58 | $23.58 | 2,197,700 | — | — |
| 2019-04-17 | $23.32 | $23.32 | 2,023,900 | — | — |
| 2019-04-16 | $25.51 | $25.51 | 1,091,200 | — | — |
| 2019-04-15 | $25.51 | $25.51 | 767,000 | — | — |
| 2019-04-12 | $25.68 | $25.68 | 1,119,000 | — | — |
| 2019-04-11 | $26.02 | $26.02 | 1,083,500 | — | — |
| 2019-04-10 | $26.78 | $26.78 | 962,100 | — | — |
| 2019-04-09 | $26.67 | $26.67 | 919,100 | — | — |
| 2019-04-08 | $27.07 | $27.07 | 1,251,400 | — | — |
| 2019-04-05 | $28.12 | $28.12 | 2,193,700 | — | — |
| 2019-04-04 | $26.86 | $26.86 | 839,600 | — | — |
| 2019-04-03 | $27.35 | $27.35 | 1,235,900 | — | — |
| 2019-04-02 | $27.32 | $27.32 | 934,800 | — | — |
| 2019-04-01 | $26.98 | $26.98 | 1,126,700 | — | — |
| 2019-03-29 | $26.85 | $26.85 | 1,062,600 | — | — |
| 2019-03-28 | $26.64 | $26.64 | 1,302,000 | — | — |
| 2019-03-27 | $26.24 | $26.24 | 822,200 | — | — |
| 2019-03-26 | $26.95 | $26.95 | 828,400 | — | — |
| 2019-03-25 | $26.19 | $26.19 | 1,117,300 | — | — |
| 2019-03-22 | $26.10 | $26.10 | 1,464,400 | — | — |
| 2019-03-21 | $27.22 | $27.22 | 1,267,300 | — | — |
| 2019-03-20 | $26.22 | $26.22 | 858,100 | — | — |
| 2019-03-19 | $26.92 | $26.92 | 945,500 | — | — |
| 2019-03-18 | $27.10 | $27.10 | 1,281,800 | — | — |
| 2019-03-15 | $26.85 | $26.85 | 3,179,500 | — | — |
| 2019-03-14 | $26.68 | $26.68 | 1,607,100 | — | — |
| 2019-03-13 | $27.38 | $27.38 | 1,906,000 | — | — |
| 2019-03-12 | $26.20 | $26.20 | 1,039,800 | — | — |
| 2019-03-11 | $26.07 | $26.07 | 1,200,300 | — | — |
| 2019-03-08 | $25.76 | $25.76 | 1,107,400 | — | — |
| 2019-03-07 | $25.39 | $25.39 | 1,511,800 | — | — |
| 2019-03-06 | $25.65 | $25.65 | 1,476,600 | — | — |
| 2019-03-05 | $26.66 | $26.66 | 1,858,600 | — | — |
| 2019-03-04 | $26.85 | $26.85 | 1,752,400 | — | — |
| 2019-03-01 | $26.60 | $26.60 | 1,889,300 | — | — |
| 2019-02-28 | $26.50 | $26.50 | 2,670,200 | — | — |
| 2019-02-27 | $25.53 | $25.53 | 4,015,800 | — | — |
| 2019-02-26 | $23.56 | $23.56 | 1,887,500 | — | — |
| 2019-02-25 | $23.75 | $23.75 | 1,779,900 | — | — |
| 2019-02-22 | $22.93 | $22.93 | 1,408,100 | — | — |
| 2019-02-21 | $22.26 | $22.26 | 894,200 | — | — |
| 2019-02-20 | $22.82 | $22.82 | 923,300 | — | — |
| 2019-02-19 | $22.98 | $22.98 | 1,137,200 | — | — |
| 2019-02-15 | $23.25 | $23.25 | 1,839,000 | — | — |
| 2019-02-14 | $21.93 | $21.93 | 1,372,100 | — | — |
| 2019-02-13 | $22.31 | $22.31 | 727,500 | — | — |
| 2019-02-12 | $22.39 | $22.39 | 1,470,800 | — | — |
| 2019-02-11 | $21.48 | $21.48 | 2,003,200 | — | — |
| 2019-02-08 | $21.99 | $21.99 | 1,291,500 | — | — |
| 2019-02-07 | $22.34 | $22.34 | 903,700 | — | — |
| 2019-02-06 | $22.91 | $22.91 | 911,800 | — | — |
| 2019-02-05 | $23.09 | $23.09 | 1,520,800 | — | — |
| 2019-02-04 | $22.70 | $22.70 | 1,019,200 | — | — |
| 2019-02-01 | $22.74 | $22.74 | 1,272,300 | — | — |
| 2019-01-31 | $22.78 | $22.78 | 1,521,800 | — | — |
| 2019-01-30 | $22.93 | $22.93 | 1,349,500 | — | — |
| 2019-01-29 | $22.31 | $22.31 | 968,500 | — | — |
| 2019-01-28 | $22.10 | $22.10 | 1,867,900 | — | — |
| 2019-01-25 | $22.61 | $22.61 | 1,765,100 | — | — |
| 2019-01-24 | $21.64 | $21.64 | 1,170,000 | — | — |
| 2019-01-23 | $20.81 | $20.81 | 1,648,400 | — | — |
| 2019-01-22 | $20.32 | $20.32 | 1,537,200 | — | — |
| 2019-01-18 | $21.07 | $21.07 | 2,635,100 | — | — |
| 2019-01-17 | $21.58 | $21.58 | 1,426,500 | — | — |
| 2019-01-16 | $21.77 | $21.77 | 1,480,500 | — | — |
| 2019-01-15 | $21.33 | $21.33 | 1,970,000 | — | — |
| 2019-01-14 | $20.66 | $20.66 | 1,893,000 | — | — |
| 2019-01-11 | $21.08 | $21.08 | 1,739,900 | — | — |
| 2019-01-10 | $20.71 | $20.71 | 2,524,100 | — | — |
| 2019-01-09 | $19.74 | $19.74 | 1,810,000 | — | — |
| 2019-01-08 | $18.54 | $18.54 | 1,765,200 | — | — |
| 2019-01-07 | $18.23 | $18.23 | 2,200,500 | — | — |
| 2019-01-04 | $17.57 | $17.57 | 2,198,400 | — | — |
| 2019-01-03 | $16.17 | $16.17 | 1,847,600 | — | — |
| 2019-01-02 | $16.65 | $16.65 | 1,649,400 | — | — |