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
- 1980-10-20 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 | $32.33 | $40.69 | 69,150 | — | — |
| 2019-12-30 | $31.39 | $39.50 | 71,100 | — | — |
| 2019-12-27 | $31.45 | $39.58 | 34,200 | — | — |
| 2019-12-26 | $31.47 | $39.61 | 48,300 | — | — |
| 2019-12-24 | $31.44 | $39.57 | 18,300 | — | — |
| 2019-12-23 | $31.45 | $39.57 | 45,150 | — | — |
| 2019-12-20 | $31.16 | $39.21 | 49,050 | — | — |
| 2019-12-19 | $31.21 | $39.27 | 61,950 | — | — |
| 2019-12-18 | $31.53 | $39.67 | 51,300 | — | — |
| 2019-12-17 | $31.34 | $39.44 | 72,750 | — | — |
| 2019-12-16 | $31.59 | $39.75 | 78,900 | — | — |
| 2019-12-13 | $31.50 | $39.64 | 42,750 | — | — |
| 2019-12-12 | $31.27 | $39.36 | 44,100 | — | — |
| 2019-12-11 | $30.68 | $38.61 | 39,000 | — | — |
| 2019-12-10 | $30.32 | $38.16 | 52,950 | — | — |
| 2019-12-09 | $29.41 | $37.01 | 72,900 | — | — |
| 2019-12-06 | $29.50 | $37.12 | 44,550 | — | — |
| 2019-12-05 | $29.55 | $37.18 | 56,250 | — | — |
| 2019-12-04 | $29.51 | $37.13 | 62,250 | — | — |
| 2019-12-03 | $29.75 | $37.43 | 56,100 | — | — |
| 2019-12-02 | $29.83 | $37.54 | 32,100 | — | — |
| 2019-11-29 | $29.87 | $37.59 | 42,150 | — | — |
| 2019-11-27 | $30.08 | $37.85 | 31,500 | — | — |
| 2019-11-26 | $30.16 | $37.95 | 65,550 | — | — |
| 2019-11-25 | $29.80 | $37.50 | 51,900 | — | — |
| 2019-11-22 | $29.59 | $37.24 | 75,150 | — | — |
| 2019-11-21 | $29.21 | $36.76 | 77,250 | — | — |
| 2019-11-20 | $28.95 | $36.43 | 93,750 | — | — |
| 2019-11-19 | $28.97 | $36.45 | 53,100 | — | — |
| 2019-11-18 | $28.30 | $35.61 | 43,800 | — | — |
| 2019-11-15 | $28.81 | $36.25 | 27,750 | — | — |
| 2019-11-14 | $28.92 | $36.39 | 48,900 | — | — |
| 2019-11-13 | $29.05 | $36.56 | 69,150 | — | — |
| 2019-11-12 | $29.83 | $37.52 | 60,750 | — | — |
| 2019-11-11 | $29.35 | $36.91 | 35,850 | — | — |
| 2019-11-08 | $29.85 | $37.54 | 35,550 | — | — |
| 2019-11-07 | $30.40 | $38.23 | 36,900 | — | — |
| 2019-11-06 | $30.40 | $38.23 | 42,000 | — | — |
| 2019-11-05 | $30.79 | $38.72 | 75,750 | — | — |
| 2019-11-04 | $29.81 | $37.49 | 79,200 | — | — |
| 2019-11-01 | $30.18 | $37.95 | 183,450 | — | — |
| 2019-10-31 | $25.24 | $31.74 | 47,700 | — | — |
| 2019-10-30 | $25.73 | $32.36 | 22,500 | — | — |
| 2019-10-29 | $25.47 | $32.03 | 46,650 | — | — |
| 2019-10-28 | $25.23 | $31.72 | 35,700 | — | — |
| 2019-10-25 | $24.80 | $31.19 | 30,750 | — | — |
| 2019-10-24 | $25.09 | $31.56 | 47,400 | — | — |
| 2019-10-23 | $24.88 | $31.29 | 19,350 | — | — |
| 2019-10-22 | $24.81 | $31.20 | 47,250 | — | — |
| 2019-10-21 | $24.85 | $31.26 | 72,000 | — | — |
| 2019-10-18 | $23.94 | $30.11 | 35,400 | — | — |
| 2019-10-17 | $23.75 | $29.87 | 73,650 | — | — |
| 2019-10-16 | $23.25 | $29.23 | 48,900 | — | — |
| 2019-10-15 | $23.22 | $29.20 | 37,200 | — | — |
| 2019-10-14 | $22.61 | $28.44 | 36,900 | — | — |
| 2019-10-11 | $22.64 | $28.47 | 93,300 | — | — |
| 2019-10-10 | $22.35 | $28.11 | 46,050 | — | — |
| 2019-10-09 | $22.56 | $28.37 | 49,200 | — | — |
| 2019-10-08 | $22.39 | $28.15 | 60,000 | — | — |
| 2019-10-07 | $22.75 | $28.61 | 46,500 | — | — |
| 2019-10-04 | $22.80 | $28.67 | 33,300 | — | — |
| 2019-10-03 | $22.74 | $28.60 | 24,000 | — | — |
| 2019-10-02 | $22.97 | $28.88 | 74,100 | — | — |
| 2019-10-01 | $22.77 | $28.64 | 50,400 | — | — |
| 2019-09-30 | $23.54 | $29.60 | 121,800 | — | — |
| 2019-09-27 | $23.67 | $29.76 | 96,450 | — | — |
| 2019-09-26 | $23.99 | $30.17 | 37,650 | — | — |
| 2019-09-25 | $25.08 | $31.54 | 26,100 | — | — |
| 2019-09-24 | $24.57 | $30.90 | 20,700 | — | — |
| 2019-09-23 | $25.05 | $31.50 | 62,100 | — | — |
| 2019-09-20 | $25.95 | $32.64 | 68,850 | — | — |
| 2019-09-19 | $25.53 | $32.10 | 42,900 | — | — |
| 2019-09-18 | $25.43 | $31.98 | 43,650 | — | — |
| 2019-09-17 | $26.00 | $32.70 | 40,050 | — | — |
| 2019-09-16 | $26.32 | $33.10 | 45,300 | — | — |
| 2019-09-13 | $26.48 | $33.30 | 47,700 | — | — |
| 2019-09-12 | $25.49 | $32.06 | 36,450 | — | — |
| 2019-09-11 | $24.74 | $31.11 | 32,100 | — | — |
| 2019-09-10 | $23.79 | $29.92 | 21,600 | — | — |
| 2019-09-09 | $23.56 | $29.63 | 48,600 | — | — |
| 2019-09-06 | $23.15 | $29.11 | 42,150 | — | — |
| 2019-09-05 | $23.13 | $29.09 | 61,200 | — | — |
| 2019-09-04 | $21.55 | $27.11 | 27,750 | — | — |
| 2019-09-03 | $20.88 | $26.26 | 37,200 | — | — |
| 2019-08-30 | $21.47 | $27.00 | 25,800 | — | — |
| 2019-08-29 | $21.38 | $26.89 | 39,900 | — | — |
| 2019-08-28 | $21.27 | $26.74 | 43,200 | — | — |
| 2019-08-27 | $21.25 | $26.72 | 39,600 | — | — |
| 2019-08-26 | $21.33 | $26.82 | 38,100 | — | — |
| 2019-08-23 | $20.83 | $26.20 | 86,700 | — | — |
| 2019-08-22 | $22.87 | $28.76 | 71,100 | — | — |
| 2019-08-21 | $22.94 | $28.85 | 37,350 | — | — |
| 2019-08-20 | $22.27 | $28.00 | 27,750 | — | — |
| 2019-08-19 | $22.63 | $28.46 | 62,400 | — | — |
| 2019-08-16 | $22.65 | $28.48 | 45,600 | — | — |
| 2019-08-15 | $22.13 | $27.83 | 41,550 | — | — |
| 2019-08-14 | $22.17 | $27.88 | 48,900 | — | — |
| 2019-08-13 | $23.22 | $29.18 | 55,050 | — | — |
| 2019-08-12 | $23.13 | $29.06 | 33,600 | — | — |
| 2019-08-09 | $23.18 | $29.13 | 34,950 | — | — |
| 2019-08-08 | $24.00 | $30.16 | 49,800 | — | — |
| 2019-08-07 | $23.92 | $30.06 | 80,850 | — | — |
| 2019-08-06 | $24.29 | $30.52 | 133,800 | — | — |
| 2019-08-05 | $25.24 | $31.71 | 105,300 | — | — |
| 2019-08-02 | $27.05 | $33.98 | 67,800 | — | — |
| 2019-08-01 | $26.63 | $33.46 | 51,000 | — | — |
| 2019-07-31 | $26.43 | $33.21 | 79,050 | — | — |
| 2019-07-30 | $26.29 | $33.03 | 43,950 | — | — |
| 2019-07-29 | $26.22 | $32.95 | 27,600 | — | — |
| 2019-07-26 | $26.47 | $33.26 | 71,100 | — | — |
| 2019-07-25 | $26.50 | $33.30 | 48,900 | — | — |
| 2019-07-24 | $26.62 | $33.45 | 38,550 | — | — |
| 2019-07-23 | $25.89 | $32.53 | 36,150 | — | — |
| 2019-07-22 | $25.87 | $32.50 | 43,050 | — | — |
| 2019-07-19 | $26.78 | $33.65 | 89,400 | — | — |
| 2019-07-18 | $26.52 | $33.32 | 112,650 | — | — |
| 2019-07-17 | $26.05 | $32.73 | 54,150 | — | — |
| 2019-07-16 | $26.05 | $32.74 | 116,250 | — | — |
| 2019-07-15 | $25.26 | $31.74 | 43,350 | — | — |
| 2019-07-12 | $24.95 | $31.35 | 78,600 | — | — |
| 2019-07-11 | $24.12 | $30.31 | 71,400 | — | — |
| 2019-07-10 | $24.67 | $31.00 | 41,550 | — | — |
| 2019-07-09 | $24.67 | $31.00 | 67,350 | — | — |
| 2019-07-08 | $24.86 | $31.24 | 45,450 | — | — |
| 2019-07-05 | $24.93 | $31.33 | 47,100 | — | — |
| 2019-07-03 | $25.45 | $31.98 | 22,950 | — | — |
| 2019-07-02 | $25.51 | $32.06 | 56,250 | — | — |
| 2019-07-01 | $25.47 | $32.01 | 57,450 | — | — |
| 2019-06-28 | $25.27 | $31.75 | 126,000 | — | — |
| 2019-06-27 | $25.11 | $31.55 | 76,950 | — | — |
| 2019-06-26 | $24.67 | $31.00 | 67,650 | — | — |
| 2019-06-25 | $24.27 | $30.50 | 48,900 | — | — |
| 2019-06-24 | $24.03 | $30.20 | 74,700 | — | — |
| 2019-06-21 | $23.60 | $29.65 | 114,900 | — | — |
| 2019-06-20 | $23.40 | $29.40 | 49,500 | — | — |
| 2019-06-19 | $23.64 | $29.70 | 83,700 | — | — |
| 2019-06-18 | $23.06 | $28.97 | 72,300 | — | — |
| 2019-06-17 | $22.92 | $28.80 | 30,000 | — | — |
| 2019-06-14 | $22.87 | $28.74 | 28,200 | — | — |
| 2019-06-13 | $22.94 | $28.82 | 61,800 | — | — |
| 2019-06-12 | $22.88 | $28.75 | 22,800 | — | — |
| 2019-06-11 | $22.99 | $28.89 | 50,550 | — | — |
| 2019-06-10 | $23.04 | $28.95 | 86,850 | — | — |
| 2019-06-07 | $22.49 | $28.25 | 51,900 | — | — |
| 2019-06-06 | $22.60 | $28.40 | 70,500 | — | — |
| 2019-06-05 | $22.79 | $28.63 | 94,200 | — | — |
| 2019-06-04 | $22.84 | $28.70 | 68,850 | — | — |
| 2019-06-03 | $22.52 | $28.30 | 101,850 | — | — |
| 2019-05-31 | $21.65 | $27.20 | 139,950 | — | — |
| 2019-05-30 | $22.00 | $27.64 | 151,800 | — | — |
| 2019-05-29 | $23.02 | $28.92 | 88,500 | — | — |
| 2019-05-28 | $23.24 | $29.20 | 52,200 | — | — |
| 2019-05-24 | $23.69 | $29.76 | 47,100 | — | — |
| 2019-05-23 | $24.13 | $30.32 | 116,550 | — | — |
| 2019-05-22 | $24.00 | $30.16 | 58,350 | — | — |
| 2019-05-21 | $24.53 | $30.82 | 116,550 | — | — |
| 2019-05-20 | $23.31 | $29.28 | 35,700 | — | — |
| 2019-05-17 | $23.33 | $29.32 | 57,900 | — | — |
| 2019-05-16 | $23.65 | $29.72 | 76,050 | — | — |
| 2019-05-15 | $23.65 | $29.72 | 76,500 | — | — |
| 2019-05-14 | $23.56 | $29.58 | 62,400 | — | — |
| 2019-05-13 | $23.49 | $29.49 | 48,600 | — | — |
| 2019-05-10 | $24.75 | $31.07 | 46,800 | — | — |
| 2019-05-09 | $24.89 | $31.24 | 52,050 | — | — |
| 2019-05-08 | $25.07 | $31.48 | 93,750 | — | — |
| 2019-05-07 | $25.85 | $32.45 | 71,850 | — | — |
| 2019-05-06 | $26.47 | $33.23 | 135,300 | — | — |
| 2019-05-03 | $26.95 | $33.83 | 155,400 | — | — |
| 2019-05-02 | $26.61 | $33.40 | 261,150 | — | — |
| 2019-05-01 | $24.61 | $30.90 | 105,000 | — | — |
| 2019-04-30 | $24.41 | $30.64 | 142,950 | — | — |
| 2019-04-29 | $24.13 | $30.29 | 72,600 | — | — |
| 2019-04-26 | $23.73 | $29.80 | 33,000 | — | — |
| 2019-04-25 | $23.70 | $29.75 | 124,050 | — | — |
| 2019-04-24 | $24.53 | $30.79 | 106,800 | — | — |
| 2019-04-23 | $24.64 | $30.93 | 70,350 | — | — |
| 2019-04-22 | $24.95 | $31.32 | 58,500 | — | — |
| 2019-04-18 | $25.27 | $31.72 | 65,100 | — | — |
| 2019-04-17 | $25.09 | $31.50 | 99,900 | — | — |
| 2019-04-16 | $25.24 | $31.69 | 82,200 | — | — |
| 2019-04-15 | $25.03 | $31.42 | 109,350 | — | — |
| 2019-04-12 | $24.44 | $30.68 | 63,600 | — | — |
| 2019-04-11 | $24.27 | $30.47 | 141,000 | — | — |
| 2019-04-10 | $24.63 | $30.92 | 132,900 | — | — |
| 2019-04-09 | $23.60 | $29.63 | 175,650 | — | — |
| 2019-04-08 | $24.23 | $30.42 | 108,450 | — | — |
| 2019-04-05 | $23.67 | $29.71 | 211,650 | — | — |
| 2019-04-04 | $23.34 | $29.30 | 124,800 | — | — |
| 2019-04-03 | $23.32 | $29.28 | 154,650 | — | — |
| 2019-04-02 | $23.21 | $29.14 | 146,850 | — | — |
| 2019-04-01 | $23.24 | $29.18 | 181,800 | — | — |
| 2019-03-29 | $22.92 | $28.77 | 158,850 | — | — |
| 2019-03-28 | $23.11 | $29.02 | 69,900 | — | — |
| 2019-03-27 | $22.81 | $28.63 | 93,750 | — | — |
| 2019-03-26 | $23.96 | $30.06 | 79,650 | — | — |
| 2019-03-25 | $24.42 | $30.63 | 159,000 | — | — |
| 2019-03-22 | $24.90 | $31.23 | 91,950 | — | — |
| 2019-03-21 | $26.59 | $33.35 | 142,950 | — | — |
| 2019-03-20 | $26.18 | $32.84 | 144,450 | — | — |
| 2019-03-19 | $26.26 | $32.94 | 168,900 | — | — |
| 2019-03-18 | $26.83 | $33.66 | 272,700 | — | — |
| 2019-03-15 | $26.83 | $33.66 | 277,200 | — | — |
| 2019-03-14 | $26.99 | $33.86 | 445,800 | — | — |
| 2019-03-13 | $27.78 | $34.85 | 69,150 | — | — |
| 2019-03-12 | $27.58 | $34.60 | 30,150 | — | — |
| 2019-03-11 | $27.77 | $34.84 | 38,100 | — | — |
| 2019-03-08 | $27.03 | $33.91 | 75,450 | — | — |
| 2019-03-07 | $27.33 | $34.29 | 74,100 | — | — |
| 2019-03-06 | $27.24 | $34.17 | 37,650 | — | — |
| 2019-03-05 | $26.99 | $33.85 | 98,550 | — | — |
| 2019-03-04 | $27.13 | $34.03 | 35,550 | — | — |
| 2019-03-01 | $27.63 | $34.65 | 15,150 | — | — |
| 2019-02-28 | $27.77 | $34.83 | 42,750 | — | — |
| 2019-02-27 | $27.91 | $35.01 | 83,250 | — | — |
| 2019-02-26 | $27.53 | $34.54 | 43,950 | — | — |
| 2019-02-25 | $27.59 | $34.60 | 39,300 | — | — |
| 2019-02-22 | $27.79 | $34.86 | 45,900 | — | — |
| 2019-02-21 | $28.23 | $35.41 | 39,150 | — | — |
| 2019-02-20 | $28.33 | $35.54 | 34,800 | — | — |
| 2019-02-19 | $28.27 | $35.47 | 31,650 | — | — |
| 2019-02-15 | $28.69 | $35.99 | 53,550 | — | — |
| 2019-02-14 | $28.09 | $35.23 | 38,250 | — | — |
| 2019-02-13 | $28.07 | $35.21 | 49,350 | — | — |
| 2019-02-12 | $28.01 | $35.14 | 46,500 | — | — |
| 2019-02-11 | $27.60 | $34.62 | 63,600 | — | — |
| 2019-02-08 | $26.92 | $33.77 | 53,850 | — | — |
| 2019-02-07 | $27.23 | $34.16 | 41,400 | — | — |
| 2019-02-06 | $28.35 | $35.56 | 24,600 | — | — |
| 2019-02-05 | $28.48 | $35.73 | 27,600 | — | — |
| 2019-02-04 | $28.26 | $35.45 | 27,900 | — | — |
| 2019-02-01 | $28.01 | $35.13 | 19,800 | — | — |
| 2019-01-31 | $28.11 | $35.26 | 36,750 | — | — |
| 2019-01-30 | $27.68 | $34.72 | 36,600 | — | — |
| 2019-01-29 | $27.67 | $34.70 | 27,900 | — | — |
| 2019-01-28 | $28.04 | $35.17 | 40,650 | — | — |
| 2019-01-25 | $28.93 | $36.29 | 79,350 | — | — |
| 2019-01-24 | $27.56 | $34.57 | 27,900 | — | — |
| 2019-01-23 | $27.53 | $34.53 | 38,550 | — | — |
| 2019-01-22 | $27.58 | $34.60 | 52,200 | — | — |
| 2019-01-18 | $28.94 | $36.30 | 37,800 | — | — |
| 2019-01-17 | $29.29 | $36.74 | 43,200 | — | — |
| 2019-01-16 | $29.20 | $36.63 | 71,250 | — | — |
| 2019-01-15 | $29.07 | $36.47 | 52,050 | — | — |
| 2019-01-14 | $29.21 | $36.64 | 33,300 | — | — |
| 2019-01-11 | $29.91 | $37.51 | 33,300 | — | — |
| 2019-01-10 | $30.06 | $37.71 | 48,300 | — | — |
| 2019-01-09 | $30.23 | $37.92 | 36,300 | — | — |
| 2019-01-08 | $30.23 | $37.92 | 61,050 | — | — |
| 2019-01-07 | $29.63 | $37.16 | 66,750 | — | — |
| 2019-01-04 | $29.52 | $37.03 | 54,150 | — | — |
| 2019-01-03 | $29.01 | $36.39 | 40,650 | — | — |
| 2019-01-02 | $29.74 | $37.31 | 86,250 | — | — |