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
- 2013-08-01 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 | $26.21 | $27.96 | 1,046,900 | — | — |
| 2019-12-30 | $26.09 | $27.78 | 882,500 | — | — |
| 2019-12-27 | $26.02 | $27.70 | 570,900 | — | — |
| 2019-12-26 | $25.91 | $27.59 | 484,800 | — | — |
| 2019-12-24 | $25.84 | $27.51 | 345,600 | — | — |
| 2019-12-23 | $25.71 | $27.37 | 810,700 | — | — |
| 2019-12-20 | $25.90 | $27.58 | 1,468,700 | — | — |
| 2019-12-19 | $25.64 | $27.30 | 976,800 | — | — |
| 2019-12-18 | $25.50 | $27.15 | 966,900 | — | — |
| 2019-12-17 | $25.34 | $26.98 | 1,707,800 | — | — |
| 2019-12-16 | $25.83 | $27.50 | 2,129,200 | — | — |
| 2019-12-13 | $25.62 | $27.28 | 2,164,100 | — | — |
| 2019-12-12 | $25.40 | $27.04 | 1,380,600 | — | — |
| 2019-12-11 | $25.78 | $27.45 | 1,730,400 | — | — |
| 2019-12-10 | $26.14 | $27.83 | 969,400 | — | — |
| 2019-12-09 | $26.41 | $28.12 | 1,196,000 | — | — |
| 2019-12-06 | $26.35 | $28.06 | 756,800 | — | — |
| 2019-12-05 | $26.36 | $28.07 | 896,600 | — | — |
| 2019-12-04 | $26.51 | $28.23 | 1,487,800 | — | — |
| 2019-12-03 | $26.61 | $28.33 | 1,506,500 | — | — |
| 2019-12-02 | $26.36 | $28.07 | 1,274,600 | — | — |
| 2019-11-29 | $26.71 | $28.44 | 1,338,100 | — | — |
| 2019-11-27 | $26.99 | $28.74 | 1,825,800 | — | — |
| 2019-11-26 | $27.06 | $28.81 | 2,797,600 | — | — |
| 2019-11-25 | $26.50 | $28.21 | 1,551,500 | — | — |
| 2019-11-22 | $26.26 | $27.96 | 1,685,400 | — | — |
| 2019-11-21 | $26.09 | $27.78 | 2,603,700 | — | — |
| 2019-11-20 | $26.54 | $28.26 | 2,773,700 | — | — |
| 2019-11-19 | $26.39 | $28.10 | 1,362,400 | — | — |
| 2019-11-18 | $26.46 | $28.17 | 1,939,700 | — | — |
| 2019-11-15 | $26.51 | $28.23 | 1,460,300 | — | — |
| 2019-11-14 | $26.29 | $27.99 | 1,705,200 | — | — |
| 2019-11-13 | $26.07 | $27.76 | 2,345,100 | — | — |
| 2019-11-12 | $25.69 | $27.35 | 2,517,100 | — | — |
| 2019-11-11 | $25.83 | $27.50 | 1,980,700 | — | — |
| 2019-11-08 | $25.71 | $27.37 | 2,616,400 | — | — |
| 2019-11-07 | $25.47 | $27.12 | 3,357,700 | — | — |
| 2019-11-06 | $25.86 | $27.53 | 3,323,400 | — | — |
| 2019-11-05 | $25.71 | $27.37 | 2,654,200 | — | — |
| 2019-11-04 | $26.18 | $27.87 | 1,775,300 | — | — |
| 2019-11-01 | $26.33 | $28.03 | 4,513,300 | — | — |
| 2019-10-31 | $26.47 | $28.18 | 3,385,800 | — | — |
| 2019-10-30 | $26.35 | $28.06 | 3,175,600 | — | — |
| 2019-10-29 | $26.36 | $28.07 | 4,375,300 | — | — |
| 2019-10-28 | $26.35 | $28.06 | 3,139,500 | — | — |
| 2019-10-25 | $26.25 | $27.95 | 2,353,400 | — | — |
| 2019-10-24 | $26.35 | $28.06 | 2,213,700 | — | — |
| 2019-10-23 | $25.90 | $27.58 | 2,527,700 | — | — |
| 2019-10-22 | $25.74 | $27.41 | 2,149,500 | — | — |
| 2019-10-21 | $26.06 | $27.75 | 2,338,200 | — | — |
| 2019-10-18 | $25.83 | $27.50 | 3,206,400 | — | — |
| 2019-10-17 | $25.65 | $27.31 | 3,116,600 | — | — |
| 2019-10-16 | $25.75 | $27.42 | 3,799,200 | — | — |
| 2019-10-15 | $25.88 | $27.55 | 2,390,600 | — | — |
| 2019-10-14 | $26.08 | $27.77 | 2,090,600 | — | — |
| 2019-10-11 | $26.10 | $27.79 | 2,163,400 | — | — |
| 2019-10-10 | $26.25 | $27.95 | 1,966,000 | — | — |
| 2019-10-09 | $26.17 | $27.86 | 1,515,800 | — | — |
| 2019-10-08 | $26.06 | $27.75 | 3,176,200 | — | — |
| 2019-10-07 | $25.94 | $27.62 | 2,035,000 | — | — |
| 2019-10-04 | $26.04 | $27.72 | 1,116,500 | — | — |
| 2019-10-03 | $25.93 | $27.61 | 2,446,300 | — | — |
| 2019-10-02 | $26.04 | $27.72 | 2,068,500 | — | — |
| 2019-10-01 | $25.89 | $27.57 | 1,160,200 | — | — |
| 2019-09-30 | $25.89 | $27.57 | 1,334,800 | — | — |
| 2019-09-27 | $25.79 | $27.46 | 946,600 | — | — |
| 2019-09-26 | $25.85 | $27.52 | 1,145,300 | — | — |
| 2019-09-25 | $25.68 | $27.34 | 1,907,400 | — | — |
| 2019-09-24 | $25.60 | $27.26 | 1,315,300 | — | — |
| 2019-09-23 | $25.38 | $27.02 | 2,245,500 | — | — |
| 2019-09-20 | $25.33 | $26.97 | 2,909,800 | — | — |
| 2019-09-19 | $25.27 | $26.91 | 1,255,900 | — | — |
| 2019-09-18 | $24.95 | $26.56 | 3,275,500 | — | — |
| 2019-09-17 | $25.13 | $26.76 | 2,434,400 | — | — |
| 2019-09-16 | $24.78 | $26.38 | 1,310,900 | — | — |
| 2019-09-13 | $24.37 | $25.95 | 2,567,100 | — | — |
| 2019-09-12 | $24.60 | $26.19 | 1,748,400 | — | — |
| 2019-09-11 | $24.59 | $26.13 | 1,854,500 | — | — |
| 2019-09-10 | $24.44 | $25.97 | 3,070,300 | — | — |
| 2019-09-09 | $24.85 | $26.40 | 1,866,100 | — | — |
| 2019-09-06 | $25.25 | $26.83 | 2,179,500 | — | — |
| 2019-09-05 | $25.36 | $26.95 | 3,196,800 | — | — |
| 2019-09-04 | $25.58 | $27.18 | 1,874,300 | — | — |
| 2019-09-03 | $25.69 | $27.30 | 1,422,900 | — | — |
| 2019-08-30 | $25.58 | $27.18 | 2,078,000 | — | — |
| 2019-08-29 | $25.57 | $27.17 | 1,629,800 | — | — |
| 2019-08-28 | $25.49 | $27.08 | 1,326,000 | — | — |
| 2019-08-27 | $25.37 | $26.96 | 1,460,200 | — | — |
| 2019-08-26 | $25.47 | $27.06 | 1,719,800 | — | — |
| 2019-08-23 | $25.25 | $26.83 | 2,198,200 | — | — |
| 2019-08-22 | $25.65 | $27.25 | 2,249,400 | — | — |
| 2019-08-21 | $25.24 | $26.82 | 1,497,500 | — | — |
| 2019-08-20 | $25.11 | $26.68 | 1,046,700 | — | — |
| 2019-08-19 | $25.23 | $26.81 | 737,900 | — | — |
| 2019-08-16 | $24.91 | $26.47 | 3,394,300 | — | — |
| 2019-08-15 | $24.65 | $26.19 | 1,812,100 | — | — |
| 2019-08-14 | $24.24 | $25.76 | 1,691,500 | — | — |
| 2019-08-13 | $24.53 | $26.06 | 1,007,400 | — | — |
| 2019-08-12 | $24.58 | $26.12 | 1,195,200 | — | — |
| 2019-08-09 | $24.77 | $26.32 | 1,287,900 | — | — |
| 2019-08-08 | $24.84 | $26.39 | 1,437,400 | — | — |
| 2019-08-07 | $24.36 | $25.88 | 1,866,900 | — | — |
| 2019-08-06 | $24.21 | $25.72 | 2,787,000 | — | — |
| 2019-08-05 | $23.99 | $25.49 | 2,774,700 | — | — |
| 2019-08-02 | $24.21 | $25.72 | 1,351,500 | — | — |
| 2019-08-01 | $24.25 | $25.77 | 2,147,100 | — | — |
| 2019-07-31 | $24.21 | $25.72 | 4,721,700 | — | — |
| 2019-07-30 | $24.83 | $26.38 | 4,228,100 | — | — |
| 2019-07-29 | $25.20 | $26.78 | 1,383,900 | — | — |
| 2019-07-26 | $24.97 | $26.53 | 2,370,800 | — | — |
| 2019-07-25 | $24.91 | $26.47 | 1,325,600 | — | — |
| 2019-07-24 | $25.05 | $26.62 | 2,987,400 | — | — |
| 2019-07-23 | $25.16 | $26.73 | 1,244,000 | — | — |
| 2019-07-22 | $24.86 | $26.41 | 1,155,500 | — | — |
| 2019-07-19 | $24.88 | $26.44 | 1,367,500 | — | — |
| 2019-07-18 | $25.41 | $27.00 | 1,183,500 | — | — |
| 2019-07-17 | $25.40 | $26.99 | 1,120,900 | — | — |
| 2019-07-16 | $25.53 | $27.13 | 1,510,200 | — | — |
| 2019-07-15 | $25.71 | $27.32 | 1,762,200 | — | — |
| 2019-07-12 | $25.47 | $27.06 | 1,231,500 | — | — |
| 2019-07-11 | $25.31 | $26.89 | 2,271,700 | — | — |
| 2019-07-10 | $25.88 | $27.50 | 1,967,000 | — | — |
| 2019-07-09 | $25.48 | $27.07 | 1,427,400 | — | — |
| 2019-07-08 | $25.23 | $26.81 | 1,286,100 | — | — |
| 2019-07-05 | $25.12 | $26.69 | 1,756,000 | — | — |
| 2019-07-03 | $25.03 | $26.60 | 1,423,400 | — | — |
| 2019-07-02 | $24.82 | $26.37 | 1,770,800 | — | — |
| 2019-07-01 | $24.42 | $25.95 | 1,246,500 | — | — |
| 2019-06-28 | $24.31 | $25.83 | 4,222,200 | — | — |
| 2019-06-27 | $24.14 | $25.65 | 1,229,600 | — | — |
| 2019-06-26 | $23.97 | $25.47 | 1,775,100 | — | — |
| 2019-06-25 | $24.35 | $25.87 | 1,665,400 | — | — |
| 2019-06-24 | $24.76 | $26.31 | 1,265,900 | — | — |
| 2019-06-21 | $24.99 | $26.55 | 2,286,600 | — | — |
| 2019-06-20 | $25.37 | $26.96 | 1,866,400 | — | — |
| 2019-06-19 | $25.21 | $26.79 | 2,827,400 | — | — |
| 2019-06-18 | $24.98 | $26.54 | 1,907,900 | — | — |
| 2019-06-17 | $24.98 | $26.54 | 1,394,200 | — | — |
| 2019-06-14 | $24.72 | $26.27 | 1,217,700 | — | — |
| 2019-06-13 | $24.80 | $26.35 | 951,000 | — | — |
| 2019-06-12 | $24.70 | $26.19 | 1,902,600 | — | — |
| 2019-06-11 | $24.72 | $26.21 | 1,945,300 | — | — |
| 2019-06-10 | $24.80 | $26.30 | 1,621,500 | — | — |
| 2019-06-07 | $24.79 | $26.29 | 1,206,100 | — | — |
| 2019-06-06 | $24.88 | $26.38 | 1,516,100 | — | — |
| 2019-06-05 | $24.89 | $26.39 | 1,507,500 | — | — |
| 2019-06-04 | $24.44 | $25.92 | 1,530,900 | — | — |
| 2019-06-03 | $24.40 | $25.87 | 2,847,600 | — | — |
| 2019-05-31 | $24.41 | $25.88 | 2,006,800 | — | — |
| 2019-05-30 | $24.12 | $25.58 | 1,328,000 | — | — |
| 2019-05-29 | $24.03 | $25.48 | 2,672,600 | — | — |
| 2019-05-28 | $24.07 | $25.52 | 1,584,900 | — | — |
| 2019-05-24 | $24.40 | $25.87 | 1,012,900 | — | — |
| 2019-05-23 | $24.19 | $25.65 | 1,705,500 | — | — |
| 2019-05-22 | $24.19 | $25.65 | 1,120,400 | — | — |
| 2019-05-21 | $24.09 | $25.54 | 1,339,700 | — | — |
| 2019-05-20 | $23.83 | $25.27 | 1,005,500 | — | — |
| 2019-05-17 | $24.04 | $25.49 | 1,666,900 | — | — |
| 2019-05-16 | $23.99 | $25.44 | 1,517,100 | — | — |
| 2019-05-15 | $23.87 | $25.31 | 979,900 | — | — |
| 2019-05-14 | $23.72 | $25.15 | 3,565,900 | — | — |
| 2019-05-13 | $23.83 | $25.27 | 2,151,300 | — | — |
| 2019-05-10 | $23.79 | $25.23 | 2,766,500 | — | — |
| 2019-05-09 | $23.64 | $25.07 | 3,140,100 | — | — |
| 2019-05-08 | $23.53 | $24.95 | 2,181,900 | — | — |
| 2019-05-07 | $23.66 | $25.09 | 4,644,300 | — | — |
| 2019-05-06 | $24.16 | $25.62 | 1,631,100 | — | — |
| 2019-05-03 | $24.28 | $25.75 | 1,435,800 | — | — |
| 2019-05-02 | $24.01 | $25.46 | 2,801,600 | — | — |
| 2019-05-01 | $23.88 | $25.32 | 2,769,700 | — | — |
| 2019-04-30 | $23.98 | $25.43 | 2,873,400 | — | — |
| 2019-04-29 | $23.63 | $25.06 | 2,619,900 | — | — |
| 2019-04-26 | $24.01 | $25.46 | 4,046,600 | — | — |
| 2019-04-25 | $23.67 | $25.10 | 1,738,800 | — | — |
| 2019-04-24 | $23.55 | $24.97 | 1,041,100 | — | — |
| 2019-04-23 | $23.16 | $24.56 | 1,686,500 | — | — |
| 2019-04-22 | $22.92 | $24.30 | 1,805,000 | — | — |
| 2019-04-18 | $23.31 | $24.72 | 1,241,200 | — | — |
| 2019-04-17 | $23.10 | $24.50 | 1,676,700 | — | — |
| 2019-04-16 | $23.20 | $24.60 | 2,197,500 | — | — |
| 2019-04-15 | $23.61 | $25.04 | 2,634,300 | — | — |
| 2019-04-12 | $23.60 | $25.03 | 2,018,000 | — | — |
| 2019-04-11 | $23.30 | $24.71 | 2,613,800 | — | — |
| 2019-04-10 | $23.18 | $24.58 | 3,069,100 | — | — |
| 2019-04-09 | $22.80 | $24.18 | 1,962,800 | — | — |
| 2019-04-08 | $22.94 | $24.33 | 5,276,000 | — | — |
| 2019-04-05 | $23.06 | $24.45 | 916,600 | — | — |
| 2019-04-04 | $22.97 | $24.36 | 1,740,500 | — | — |
| 2019-04-03 | $23.00 | $24.39 | 1,162,700 | — | — |
| 2019-04-02 | $23.02 | $24.41 | 1,335,000 | — | — |
| 2019-04-01 | $22.82 | $24.20 | 1,301,700 | — | — |
| 2019-03-29 | $22.72 | $24.09 | 1,790,100 | — | — |
| 2019-03-28 | $22.83 | $24.21 | 1,295,100 | — | — |
| 2019-03-27 | $22.54 | $23.90 | 964,100 | — | — |
| 2019-03-26 | $22.78 | $24.16 | 2,088,100 | — | — |
| 2019-03-25 | $22.57 | $23.93 | 1,896,400 | — | — |
| 2019-03-22 | $22.59 | $23.95 | 1,527,900 | — | — |
| 2019-03-21 | $22.76 | $24.13 | 2,019,500 | — | — |
| 2019-03-20 | $22.23 | $23.57 | 3,032,400 | — | — |
| 2019-03-19 | $22.48 | $23.84 | 1,170,300 | — | — |
| 2019-03-18 | $22.62 | $23.99 | 2,252,600 | — | — |
| 2019-03-15 | $22.76 | $24.13 | 2,411,000 | — | — |
| 2019-03-14 | $22.72 | $24.09 | 2,586,200 | — | — |
| 2019-03-13 | $22.68 | $24.00 | 2,102,200 | — | — |
| 2019-03-12 | $22.48 | $23.79 | 2,005,200 | — | — |
| 2019-03-11 | $22.33 | $23.63 | 1,447,500 | — | — |
| 2019-03-08 | $22.09 | $23.37 | 1,275,300 | — | — |
| 2019-03-07 | $22.00 | $23.28 | 2,177,600 | — | — |
| 2019-03-06 | $21.99 | $23.27 | 1,482,400 | — | — |
| 2019-03-05 | $22.02 | $23.30 | 1,110,500 | — | — |
| 2019-03-04 | $21.96 | $23.23 | 1,882,600 | — | — |
| 2019-03-01 | $21.77 | $23.03 | 1,880,600 | — | — |
| 2019-02-28 | $21.84 | $23.11 | 2,186,200 | — | — |
| 2019-02-27 | $21.74 | $23.00 | 2,379,900 | — | — |
| 2019-02-26 | $21.92 | $23.19 | 2,985,100 | — | — |
| 2019-02-25 | $21.79 | $23.06 | 2,924,400 | — | — |
| 2019-02-22 | $21.90 | $23.17 | 4,273,400 | — | — |
| 2019-02-21 | $22.80 | $24.12 | 2,068,600 | — | — |
| 2019-02-20 | $22.69 | $24.01 | 2,387,000 | — | — |
| 2019-02-19 | $23.00 | $24.34 | 1,502,500 | — | — |
| 2019-02-15 | $22.97 | $24.30 | 1,751,500 | — | — |
| 2019-02-14 | $22.63 | $23.94 | 1,771,200 | — | — |
| 2019-02-13 | $22.74 | $24.06 | 2,003,200 | — | — |
| 2019-02-12 | $22.57 | $23.88 | 2,546,000 | — | — |
| 2019-02-11 | $22.73 | $24.05 | 1,459,100 | — | — |
| 2019-02-08 | $22.74 | $24.06 | 1,115,500 | — | — |
| 2019-02-07 | $22.75 | $24.07 | 1,454,000 | — | — |
| 2019-02-06 | $22.56 | $23.87 | 1,779,400 | — | — |
| 2019-02-05 | $22.85 | $24.18 | 2,585,400 | — | — |
| 2019-02-04 | $22.53 | $23.84 | 2,212,000 | — | — |
| 2019-02-01 | $22.15 | $23.44 | 2,735,000 | — | — |
| 2019-01-31 | $22.11 | $23.39 | 4,880,000 | — | — |
| 2019-01-30 | $21.90 | $23.17 | 2,835,300 | — | — |
| 2019-01-29 | $21.96 | $23.23 | 1,548,200 | — | — |
| 2019-01-28 | $21.77 | $23.03 | 2,205,700 | — | — |
| 2019-01-25 | $21.49 | $22.74 | 1,872,800 | — | — |
| 2019-01-24 | $21.10 | $22.32 | 2,449,000 | — | — |
| 2019-01-23 | $21.14 | $22.37 | 3,183,400 | — | — |
| 2019-01-22 | $21.27 | $22.50 | 1,552,200 | — | — |
| 2019-01-18 | $21.44 | $22.68 | 1,151,200 | — | — |
| 2019-01-17 | $21.37 | $22.61 | 1,689,400 | — | — |
| 2019-01-16 | $21.21 | $22.44 | 1,584,000 | — | — |
| 2019-01-15 | $20.89 | $22.10 | 1,505,600 | — | — |
| 2019-01-14 | $20.64 | $21.84 | 3,560,100 | — | — |
| 2019-01-11 | $20.78 | $21.99 | 3,320,400 | — | — |
| 2019-01-10 | $20.48 | $21.67 | 1,834,200 | — | — |
| 2019-01-09 | $20.07 | $21.24 | 1,705,300 | — | — |
| 2019-01-08 | $20.09 | $21.26 | 2,480,100 | — | — |
| 2019-01-07 | $19.71 | $20.85 | 1,415,100 | — | — |
| 2019-01-04 | $19.66 | $20.80 | 3,172,600 | — | — |
| 2019-01-03 | $19.70 | $20.84 | 2,051,600 | — | — |
| 2019-01-02 | $19.47 | $20.60 | 2,483,200 | — | — |