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
- 2004-07-26 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 | $24.92 | $182.76 | 450,100 | — | — |
| 2019-12-30 | $24.88 | $182.47 | 487,800 | — | — |
| 2019-12-27 | $25.04 | $183.64 | 485,325 | — | — |
| 2019-12-26 | $25.08 | $183.93 | 463,350 | — | — |
| 2019-12-24 | $24.96 | $183.05 | 272,850 | — | — |
| 2019-12-23 | $24.80 | $181.88 | 899,550 | — | — |
| 2019-12-20 | $25.04 | $183.64 | 3,398,850 | — | — |
| 2019-12-19 | $24.88 | $182.47 | 1,048,225 | — | — |
| 2019-12-18 | $25.76 | $183.05 | 1,685,750 | — | — |
| 2019-12-17 | $25.72 | $182.77 | 1,200,300 | — | — |
| 2019-12-16 | $25.52 | $181.35 | 1,059,350 | — | — |
| 2019-12-13 | $25.40 | $180.50 | 659,525 | — | — |
| 2019-12-12 | $25.20 | $179.07 | 764,500 | — | — |
| 2019-12-11 | $25.20 | $179.07 | 685,175 | — | — |
| 2019-12-10 | $25.04 | $177.94 | 683,925 | — | — |
| 2019-12-09 | $25.12 | $178.51 | 762,825 | — | — |
| 2019-12-06 | $25.04 | $177.94 | 764,000 | — | — |
| 2019-12-05 | $24.96 | $177.37 | 776,000 | — | — |
| 2019-12-04 | $25.04 | $177.94 | 913,025 | — | — |
| 2019-12-03 | $24.92 | $177.08 | 615,275 | — | — |
| 2019-12-02 | $24.96 | $177.37 | 1,059,250 | — | — |
| 2019-11-29 | $24.92 | $177.08 | 771,725 | — | — |
| 2019-11-27 | $24.80 | $176.23 | 1,048,325 | — | — |
| 2019-11-26 | $24.52 | $174.24 | 978,950 | — | — |
| 2019-11-25 | $24.52 | $174.24 | 882,900 | — | — |
| 2019-11-22 | $24.36 | $173.11 | 722,175 | — | — |
| 2019-11-21 | $24.28 | $172.54 | 1,860,900 | — | — |
| 2019-11-20 | $24.56 | $174.53 | 8,252,800 | — | — |
| 2019-11-19 | $25.00 | $177.65 | 697,575 | — | — |
| 2019-11-18 | $24.92 | $177.08 | 484,925 | — | — |
| 2019-11-15 | $24.92 | $177.08 | 325,900 | — | — |
| 2019-11-14 | $24.84 | $176.52 | 388,725 | — | — |
| 2019-11-13 | $24.96 | $177.37 | 283,475 | — | — |
| 2019-11-12 | $24.88 | $176.80 | 398,350 | — | — |
| 2019-11-11 | $24.80 | $176.23 | 441,900 | — | — |
| 2019-11-08 | $24.72 | $175.66 | 401,150 | — | — |
| 2019-11-07 | $24.60 | $174.81 | 546,700 | — | — |
| 2019-11-06 | $24.64 | $175.10 | 695,325 | — | — |
| 2019-11-05 | $24.60 | $174.81 | 715,300 | — | — |
| 2019-11-04 | $24.92 | $177.08 | 886,300 | — | — |
| 2019-11-01 | $24.96 | $177.37 | 429,700 | — | — |
| 2019-10-31 | $25.04 | $177.94 | 800,075 | — | — |
| 2019-10-30 | $24.96 | $177.37 | 393,950 | — | — |
| 2019-10-29 | $24.84 | $176.52 | 596,875 | — | — |
| 2019-10-28 | $24.80 | $176.23 | 629,275 | — | — |
| 2019-10-25 | $24.64 | $175.10 | 454,900 | — | — |
| 2019-10-24 | $24.72 | $175.66 | 459,750 | — | — |
| 2019-10-23 | $24.92 | $177.08 | 669,425 | — | — |
| 2019-10-22 | $24.88 | $176.80 | 441,425 | — | — |
| 2019-10-21 | $24.80 | $176.23 | 467,975 | — | — |
| 2019-10-18 | $24.76 | $175.95 | 440,550 | — | — |
| 2019-10-17 | $24.68 | $175.38 | 403,950 | — | — |
| 2019-10-16 | $24.64 | $175.10 | 369,200 | — | — |
| 2019-10-15 | $24.56 | $174.53 | 547,400 | — | — |
| 2019-10-14 | $24.44 | $173.67 | 315,675 | — | — |
| 2019-10-11 | $24.32 | $172.82 | 420,425 | — | — |
| 2019-10-10 | $24.20 | $171.97 | 384,600 | — | — |
| 2019-10-09 | $24.16 | $171.68 | 402,025 | — | — |
| 2019-10-08 | $24.08 | $171.12 | 393,200 | — | — |
| 2019-10-07 | $24.24 | $172.25 | 414,875 | — | — |
| 2019-10-04 | $24.20 | $171.97 | 301,825 | — | — |
| 2019-10-03 | $24.12 | $171.40 | 535,875 | — | — |
| 2019-10-02 | $24.12 | $171.40 | 610,725 | — | — |
| 2019-10-01 | $24.20 | $171.97 | 634,050 | — | — |
| 2019-09-30 | $24.36 | $173.11 | 616,975 | — | — |
| 2019-09-27 | $24.32 | $172.82 | 1,736,475 | — | — |
| 2019-09-26 | $24.52 | $174.24 | 605,675 | — | — |
| 2019-09-25 | $24.48 | $173.96 | 748,525 | — | — |
| 2019-09-24 | $24.16 | $171.68 | 878,050 | — | — |
| 2019-09-23 | $24.32 | $172.82 | 820,800 | — | — |
| 2019-09-20 | $23.96 | $170.26 | 1,833,600 | — | — |
| 2019-09-19 | $24.00 | $170.55 | 725,175 | — | — |
| 2019-09-18 | $23.96 | $170.26 | 1,483,725 | — | — |
| 2019-09-17 | $24.52 | $168.56 | 1,763,425 | — | — |
| 2019-09-16 | $24.52 | $168.56 | 1,247,500 | — | — |
| 2019-09-13 | $24.72 | $169.93 | 1,276,875 | — | — |
| 2019-09-12 | $24.56 | $168.83 | 1,936,875 | — | — |
| 2019-09-11 | $24.32 | $167.18 | 9,328,200 | — | — |
| 2019-09-10 | $25.12 | $172.68 | 799,325 | — | — |
| 2019-09-09 | $25.08 | $172.41 | 637,150 | — | — |
| 2019-09-06 | $24.92 | $171.31 | 217,700 | — | — |
| 2019-09-05 | $24.88 | $171.03 | 593,825 | — | — |
| 2019-09-04 | $24.84 | $170.76 | 445,575 | — | — |
| 2019-09-03 | $24.64 | $169.38 | 444,000 | — | — |
| 2019-08-30 | $24.60 | $169.11 | 394,275 | — | — |
| 2019-08-29 | $24.68 | $169.66 | 316,375 | — | — |
| 2019-08-28 | $24.64 | $169.38 | 356,050 | — | — |
| 2019-08-27 | $24.64 | $169.38 | 472,750 | — | — |
| 2019-08-26 | $24.88 | $171.03 | 309,225 | — | — |
| 2019-08-23 | $24.76 | $170.21 | 508,850 | — | — |
| 2019-08-22 | $24.84 | $170.76 | 309,275 | — | — |
| 2019-08-21 | $24.88 | $171.03 | 411,475 | — | — |
| 2019-08-20 | $24.80 | $170.48 | 435,725 | — | — |
| 2019-08-19 | $24.92 | $171.31 | 581,850 | — | — |
| 2019-08-16 | $24.96 | $171.58 | 474,975 | — | — |
| 2019-08-15 | $24.64 | $169.38 | 498,550 | — | — |
| 2019-08-14 | $24.64 | $169.38 | 713,150 | — | — |
| 2019-08-13 | $25.00 | $171.86 | 742,950 | — | — |
| 2019-08-12 | $24.84 | $170.76 | 423,425 | — | — |
| 2019-08-09 | $25.04 | $172.13 | 545,725 | — | — |
| 2019-08-08 | $24.96 | $171.58 | 806,050 | — | — |
| 2019-08-07 | $24.76 | $170.21 | 1,117,075 | — | — |
| 2019-08-06 | $24.40 | $167.73 | 997,700 | — | — |
| 2019-08-05 | $23.76 | $163.33 | 1,494,525 | — | — |
| 2019-08-02 | $24.20 | $166.36 | 551,400 | — | — |
| 2019-08-01 | $24.36 | $167.46 | 1,011,050 | — | — |
| 2019-07-31 | $24.44 | $168.01 | 932,700 | — | — |
| 2019-07-30 | $24.40 | $167.73 | 840,300 | — | — |
| 2019-07-29 | $24.40 | $167.73 | 596,575 | — | — |
| 2019-07-26 | $24.44 | $168.01 | 866,625 | — | — |
| 2019-07-25 | $24.48 | $168.28 | 768,550 | — | — |
| 2019-07-24 | $24.52 | $168.56 | 978,100 | — | — |
| 2019-07-23 | $24.36 | $167.46 | 886,300 | — | — |
| 2019-07-22 | $24.36 | $167.46 | 1,009,475 | — | — |
| 2019-07-19 | $24.32 | $167.18 | 1,399,975 | — | — |
| 2019-07-18 | $24.36 | $167.46 | 6,530,850 | — | — |
| 2019-07-17 | $25.04 | $172.13 | 313,700 | — | — |
| 2019-07-16 | $25.08 | $172.41 | 362,475 | — | — |
| 2019-07-15 | $24.96 | $171.58 | 298,475 | — | — |
| 2019-07-12 | $24.92 | $171.31 | 365,975 | — | — |
| 2019-07-11 | $24.84 | $170.76 | 300,300 | — | — |
| 2019-07-10 | $24.76 | $170.21 | 469,675 | — | — |
| 2019-07-09 | $24.64 | $169.38 | 421,775 | — | — |
| 2019-07-08 | $24.72 | $169.93 | 478,300 | — | — |
| 2019-07-05 | $24.92 | $171.31 | 293,800 | — | — |
| 2019-07-03 | $24.68 | $169.66 | 238,700 | — | — |
| 2019-07-02 | $24.48 | $168.28 | 451,400 | — | — |
| 2019-07-01 | $24.72 | $169.93 | 449,075 | — | — |
| 2019-06-28 | $24.80 | $170.48 | 1,839,000 | — | — |
| 2019-06-27 | $24.64 | $169.38 | 335,275 | — | — |
| 2019-06-26 | $24.48 | $168.28 | 484,625 | — | — |
| 2019-06-25 | $24.52 | $168.56 | 315,175 | — | — |
| 2019-06-24 | $24.68 | $169.66 | 421,750 | — | — |
| 2019-06-21 | $24.68 | $169.66 | 1,012,425 | — | — |
| 2019-06-20 | $25.72 | $171.31 | 645,050 | — | — |
| 2019-06-19 | $25.56 | $170.24 | 552,200 | — | — |
| 2019-06-18 | $25.24 | $168.11 | 451,025 | — | — |
| 2019-06-17 | $25.16 | $167.58 | 651,300 | — | — |
| 2019-06-14 | $25.08 | $167.04 | 470,525 | — | — |
| 2019-06-13 | $25.08 | $167.04 | 457,900 | — | — |
| 2019-06-12 | $25.00 | $166.51 | 621,575 | — | — |
| 2019-06-11 | $24.68 | $164.38 | 329,500 | — | — |
| 2019-06-10 | $24.64 | $164.11 | 361,775 | — | — |
| 2019-06-07 | $24.68 | $164.38 | 323,825 | — | — |
| 2019-06-06 | $24.72 | $164.65 | 353,900 | — | — |
| 2019-06-05 | $24.60 | $163.85 | 247,275 | — | — |
| 2019-06-04 | $24.72 | $164.65 | 375,375 | — | — |
| 2019-06-03 | $24.56 | $163.58 | 421,625 | — | — |
| 2019-05-31 | $24.16 | $160.92 | 582,725 | — | — |
| 2019-05-30 | $24.40 | $162.52 | 320,025 | — | — |
| 2019-05-29 | $24.60 | $163.85 | 377,450 | — | — |
| 2019-05-28 | $24.64 | $164.11 | 423,300 | — | — |
| 2019-05-24 | $24.72 | $164.65 | 302,925 | — | — |
| 2019-05-23 | $24.48 | $163.05 | 414,150 | — | — |
| 2019-05-22 | $24.44 | $162.78 | 461,725 | — | — |
| 2019-05-21 | $24.40 | $162.52 | 800,550 | — | — |
| 2019-05-20 | $24.24 | $161.45 | 321,750 | — | — |
| 2019-05-17 | $24.20 | $161.18 | 733,275 | — | — |
| 2019-05-16 | $24.28 | $161.72 | 385,650 | — | — |
| 2019-05-15 | $24.24 | $161.45 | 542,150 | — | — |
| 2019-05-14 | $24.24 | $161.45 | 549,650 | — | — |
| 2019-05-13 | $24.16 | $160.92 | 625,875 | — | — |
| 2019-05-10 | $24.28 | $161.72 | 1,093,625 | — | — |
| 2019-05-09 | $24.12 | $160.65 | 4,658,875 | — | — |
| 2019-05-08 | $24.96 | $166.25 | 676,050 | — | — |
| 2019-05-07 | $25.08 | $167.04 | 677,125 | — | — |
| 2019-05-06 | $25.20 | $167.84 | 321,775 | — | — |
| 2019-05-03 | $25.12 | $167.31 | 284,825 | — | — |
| 2019-05-02 | $24.96 | $166.25 | 306,750 | — | — |
| 2019-05-01 | $24.96 | $166.25 | 473,725 | — | — |
| 2019-04-30 | $25.20 | $167.84 | 312,075 | — | — |
| 2019-04-29 | $25.08 | $167.04 | 192,225 | — | — |
| 2019-04-26 | $25.24 | $168.11 | 321,725 | — | — |
| 2019-04-25 | $24.96 | $166.25 | 286,175 | — | — |
| 2019-04-24 | $25.16 | $167.58 | 252,000 | — | — |
| 2019-04-23 | $25.04 | $166.78 | 353,650 | — | — |
| 2019-04-22 | $24.80 | $165.18 | 278,725 | — | — |
| 2019-04-18 | $24.76 | $164.91 | 249,675 | — | — |
| 2019-04-17 | $24.72 | $164.65 | 227,050 | — | — |
| 2019-04-16 | $24.72 | $164.65 | 267,475 | — | — |
| 2019-04-15 | $24.44 | $162.78 | 178,150 | — | — |
| 2019-04-12 | $24.40 | $162.52 | 140,600 | — | — |
| 2019-04-11 | $24.40 | $162.52 | 246,875 | — | — |
| 2019-04-10 | $24.44 | $162.78 | 417,650 | — | — |
| 2019-04-09 | $24.44 | $162.78 | 275,925 | — | — |
| 2019-04-08 | $24.52 | $163.31 | 405,675 | — | — |
| 2019-04-05 | $24.56 | $163.58 | 410,550 | — | — |
| 2019-04-04 | $24.52 | $163.31 | 259,750 | — | — |
| 2019-04-03 | $24.44 | $162.78 | 452,200 | — | — |
| 2019-04-02 | $24.40 | $162.52 | 389,575 | — | — |
| 2019-04-01 | $24.56 | $163.58 | 393,775 | — | — |
| 2019-03-29 | $24.36 | $162.25 | 464,175 | — | — |
| 2019-03-28 | $24.32 | $161.98 | 914,150 | — | — |
| 2019-03-27 | $25.00 | $161.18 | 597,525 | — | — |
| 2019-03-26 | $24.76 | $159.64 | 476,325 | — | — |
| 2019-03-25 | $24.68 | $159.12 | 400,325 | — | — |
| 2019-03-22 | $24.36 | $157.06 | 380,800 | — | — |
| 2019-03-21 | $24.64 | $158.86 | 495,550 | — | — |
| 2019-03-20 | $24.32 | $156.80 | 442,350 | — | — |
| 2019-03-19 | $24.20 | $156.03 | 422,450 | — | — |
| 2019-03-18 | $24.28 | $156.54 | 521,525 | — | — |
| 2019-03-15 | $24.08 | $155.25 | 1,378,600 | — | — |
| 2019-03-14 | $24.00 | $154.74 | 373,375 | — | — |
| 2019-03-13 | $23.96 | $154.48 | 668,575 | — | — |
| 2019-03-12 | $23.96 | $154.48 | 475,875 | — | — |
| 2019-03-11 | $23.96 | $154.48 | 842,050 | — | — |
| 2019-03-08 | $23.76 | $153.19 | 342,200 | — | — |
| 2019-03-07 | $23.60 | $152.16 | 440,925 | — | — |
| 2019-03-06 | $23.68 | $152.67 | 492,525 | — | — |
| 2019-03-05 | $23.84 | $153.70 | 364,825 | — | — |
| 2019-03-04 | $23.92 | $154.22 | 676,600 | — | — |
| 2019-03-01 | $23.96 | $154.48 | 756,575 | — | — |
| 2019-02-28 | $24.00 | $154.74 | 1,012,975 | — | — |
| 2019-02-27 | $24.00 | $154.74 | 4,569,975 | — | — |
| 2019-02-26 | $24.64 | $158.86 | 506,200 | — | — |
| 2019-02-25 | $24.64 | $158.86 | 355,400 | — | — |
| 2019-02-22 | $24.64 | $158.86 | 782,500 | — | — |
| 2019-02-21 | $25.00 | $161.18 | 274,150 | — | — |
| 2019-02-20 | $25.12 | $161.96 | 409,875 | — | — |
| 2019-02-19 | $25.20 | $162.47 | 263,925 | — | — |
| 2019-02-15 | $25.24 | $162.73 | 221,600 | — | — |
| 2019-02-14 | $25.20 | $162.47 | 342,825 | — | — |
| 2019-02-13 | $25.32 | $163.25 | 400,625 | — | — |
| 2019-02-12 | $25.40 | $163.76 | 280,325 | — | — |
| 2019-02-11 | $25.32 | $163.25 | 273,750 | — | — |
| 2019-02-08 | $25.36 | $163.50 | 199,950 | — | — |
| 2019-02-07 | $25.28 | $162.99 | 284,000 | — | — |
| 2019-02-06 | $25.28 | $162.99 | 174,250 | — | — |
| 2019-02-05 | $25.40 | $163.76 | 236,075 | — | — |
| 2019-02-04 | $25.24 | $162.73 | 283,225 | — | — |
| 2019-02-01 | $25.28 | $162.99 | 390,200 | — | — |
| 2019-01-31 | $25.12 | $161.96 | 540,225 | — | — |
| 2019-01-30 | $24.92 | $160.67 | 346,325 | — | — |
| 2019-01-29 | $24.80 | $159.89 | 270,300 | — | — |
| 2019-01-28 | $24.84 | $160.15 | 299,675 | — | — |
| 2019-01-25 | $24.80 | $159.89 | 256,750 | — | — |
| 2019-01-24 | $24.76 | $159.64 | 162,825 | — | — |
| 2019-01-23 | $24.68 | $159.12 | 256,950 | — | — |
| 2019-01-22 | $24.28 | $156.54 | 320,850 | — | — |
| 2019-01-18 | $24.32 | $156.80 | 415,850 | — | — |
| 2019-01-17 | $24.64 | $158.86 | 373,875 | — | — |
| 2019-01-16 | $24.56 | $158.35 | 210,875 | — | — |
| 2019-01-15 | $24.40 | $157.31 | 350,500 | — | — |
| 2019-01-14 | $24.72 | $159.38 | 319,075 | — | — |
| 2019-01-11 | $24.72 | $159.38 | 370,125 | — | — |
| 2019-01-10 | $24.52 | $158.09 | 575,200 | — | — |
| 2019-01-09 | $24.40 | $157.31 | 5,351,600 | — | — |
| 2019-01-08 | $24.48 | $157.83 | 569,800 | — | — |
| 2019-01-07 | $24.72 | $159.38 | 413,050 | — | — |
| 2019-01-04 | $24.44 | $157.57 | 346,325 | — | — |
| 2019-01-03 | $23.96 | $154.48 | 299,175 | — | — |
| 2019-01-02 | $24.00 | $154.74 | 343,275 | — | — |