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
- 1991-11-08 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 | $27.06 | $29.43 | 3,173,600 | — | — |
| 2019-12-30 | $27.07 | $29.45 | 2,366,000 | — | — |
| 2019-12-27 | $27.01 | $29.39 | 2,798,400 | — | — |
| 2019-12-26 | $27.00 | $29.37 | 1,692,000 | — | — |
| 2019-12-24 | $26.81 | $29.16 | 662,800 | — | — |
| 2019-12-23 | $26.82 | $29.17 | 3,039,600 | — | — |
| 2019-12-20 | $26.79 | $29.14 | 7,592,000 | — | — |
| 2019-12-19 | $26.76 | $29.11 | 3,170,800 | — | — |
| 2019-12-18 | $26.56 | $28.89 | 6,192,400 | — | — |
| 2019-12-17 | $26.73 | $29.07 | 3,725,200 | — | — |
| 2019-12-16 | $26.95 | $29.31 | 3,776,000 | — | — |
| 2019-12-13 | $26.79 | $29.07 | 4,476,000 | — | — |
| 2019-12-12 | $27.00 | $29.31 | 5,143,600 | — | — |
| 2019-12-11 | $26.48 | $28.74 | 4,378,800 | — | — |
| 2019-12-10 | $26.28 | $28.52 | 4,412,000 | — | — |
| 2019-12-09 | $26.12 | $28.34 | 3,120,400 | — | — |
| 2019-12-06 | $26.01 | $28.22 | 2,914,800 | — | — |
| 2019-12-05 | $25.75 | $27.94 | 3,886,800 | — | — |
| 2019-12-04 | $25.75 | $27.94 | 2,912,400 | — | — |
| 2019-12-03 | $25.45 | $27.61 | 4,574,800 | — | — |
| 2019-12-02 | $25.67 | $27.86 | 3,807,200 | — | — |
| 2019-11-29 | $26.00 | $28.22 | 1,743,600 | — | — |
| 2019-11-27 | $25.94 | $28.15 | 3,677,200 | — | — |
| 2019-11-26 | $25.76 | $27.95 | 9,265,600 | — | — |
| 2019-11-25 | $25.81 | $28.01 | 4,712,000 | — | — |
| 2019-11-22 | $25.43 | $27.60 | 2,626,000 | — | — |
| 2019-11-21 | $25.45 | $27.61 | 3,462,800 | — | — |
| 2019-11-20 | $25.56 | $27.73 | 4,066,400 | — | — |
| 2019-11-19 | $25.82 | $28.01 | 3,253,200 | — | — |
| 2019-11-18 | $25.61 | $27.79 | 5,718,400 | — | — |
| 2019-11-15 | $25.56 | $27.74 | 4,118,000 | — | — |
| 2019-11-14 | $25.28 | $27.43 | 3,194,400 | — | — |
| 2019-11-13 | $25.42 | $27.58 | 3,534,400 | — | — |
| 2019-11-12 | $25.38 | $27.54 | 3,403,200 | — | — |
| 2019-11-11 | $25.54 | $27.72 | 2,440,400 | — | — |
| 2019-11-08 | $25.67 | $27.86 | 3,160,800 | — | — |
| 2019-11-07 | $25.63 | $27.82 | 4,127,200 | — | — |
| 2019-11-06 | $25.72 | $27.91 | 4,218,000 | — | — |
| 2019-11-05 | $26.10 | $28.33 | 6,040,000 | — | — |
| 2019-11-04 | $26.05 | $28.27 | 4,354,000 | — | — |
| 2019-11-01 | $25.70 | $27.88 | 4,839,200 | — | — |
| 2019-10-31 | $25.08 | $27.22 | 3,861,200 | — | — |
| 2019-10-30 | $25.21 | $27.35 | 4,228,800 | — | — |
| 2019-10-29 | $25.25 | $27.40 | 3,522,400 | — | — |
| 2019-10-28 | $25.30 | $27.45 | 5,886,000 | — | — |
| 2019-10-25 | $25.06 | $27.19 | 7,502,000 | — | — |
| 2019-10-24 | $25.45 | $27.62 | 4,754,800 | — | — |
| 2019-10-23 | $25.40 | $27.56 | 8,134,800 | — | — |
| 2019-10-22 | $24.77 | $26.88 | 5,111,600 | — | — |
| 2019-10-21 | $25.10 | $27.24 | 5,474,800 | — | — |
| 2019-10-18 | $24.75 | $26.86 | 5,058,000 | — | — |
| 2019-10-17 | $24.66 | $26.76 | 3,264,000 | — | — |
| 2019-10-16 | $24.70 | $26.80 | 5,008,800 | — | — |
| 2019-10-15 | $24.61 | $26.70 | 4,414,000 | — | — |
| 2019-10-14 | $24.23 | $26.29 | 5,113,200 | — | — |
| 2019-10-11 | $24.25 | $26.31 | 5,331,200 | — | — |
| 2019-10-10 | $23.88 | $25.91 | 3,132,000 | — | — |
| 2019-10-09 | $23.74 | $25.76 | 4,008,000 | — | — |
| 2019-10-08 | $23.30 | $25.28 | 3,669,200 | — | — |
| 2019-10-07 | $23.84 | $25.87 | 3,944,800 | — | — |
| 2019-10-04 | $24.04 | $26.08 | 3,489,600 | — | — |
| 2019-10-03 | $23.66 | $25.67 | 3,525,600 | — | — |
| 2019-10-02 | $23.35 | $25.34 | 5,185,200 | — | — |
| 2019-10-01 | $23.82 | $25.85 | 6,558,000 | — | — |
| 2019-09-30 | $24.13 | $26.18 | 3,940,800 | — | — |
| 2019-09-27 | $23.93 | $25.97 | 6,344,400 | — | — |
| 2019-09-26 | $24.10 | $26.15 | 5,992,400 | — | — |
| 2019-09-25 | $24.02 | $26.07 | 5,720,000 | — | — |
| 2019-09-24 | $23.46 | $25.46 | 6,268,000 | — | — |
| 2019-09-23 | $23.41 | $25.40 | 4,676,800 | — | — |
| 2019-09-20 | $23.46 | $25.45 | 6,220,400 | — | — |
| 2019-09-19 | $23.56 | $25.57 | 3,852,000 | — | — |
| 2019-09-18 | $23.57 | $25.58 | 5,840,400 | — | — |
| 2019-09-17 | $23.77 | $25.80 | 5,302,400 | — | — |
| 2019-09-16 | $23.76 | $25.79 | 7,322,000 | — | — |
| 2019-09-13 | $23.68 | $25.63 | 8,527,200 | — | — |
| 2019-09-12 | $23.49 | $25.42 | 9,106,800 | — | — |
| 2019-09-11 | $22.88 | $24.76 | 4,499,200 | — | — |
| 2019-09-10 | $22.40 | $24.24 | 5,734,400 | — | — |
| 2019-09-09 | $22.24 | $24.07 | 5,191,200 | — | — |
| 2019-09-06 | $22.33 | $24.17 | 4,108,400 | — | — |
| 2019-09-05 | $22.45 | $24.30 | 4,226,000 | — | — |
| 2019-09-04 | $21.67 | $23.46 | 3,380,800 | — | — |
| 2019-09-03 | $21.42 | $23.19 | 3,921,600 | — | — |
| 2019-08-30 | $21.89 | $23.69 | 3,494,800 | — | — |
| 2019-08-29 | $21.91 | $23.71 | 4,590,000 | — | — |
| 2019-08-28 | $21.30 | $23.05 | 3,547,600 | — | — |
| 2019-08-27 | $21.26 | $23.01 | 3,011,200 | — | — |
| 2019-08-26 | $21.32 | $23.07 | 4,572,400 | — | — |
| 2019-08-23 | $21.35 | $23.11 | 5,537,200 | — | — |
| 2019-08-22 | $21.96 | $23.77 | 4,072,400 | — | — |
| 2019-08-21 | $22.04 | $23.85 | 6,400,000 | — | — |
| 2019-08-20 | $21.68 | $23.47 | 4,807,600 | — | — |
| 2019-08-19 | $22.05 | $23.87 | 5,552,400 | — | — |
| 2019-08-16 | $21.65 | $23.44 | 4,066,000 | — | — |
| 2019-08-15 | $21.10 | $22.83 | 7,134,000 | — | — |
| 2019-08-14 | $21.32 | $23.07 | 7,336,800 | — | — |
| 2019-08-13 | $22.00 | $23.81 | 7,216,800 | — | — |
| 2019-08-12 | $21.52 | $23.29 | 5,867,600 | — | — |
| 2019-08-09 | $21.73 | $23.52 | 5,348,000 | — | — |
| 2019-08-08 | $22.18 | $24.01 | 7,014,400 | — | — |
| 2019-08-07 | $21.95 | $23.75 | 5,210,000 | — | — |
| 2019-08-06 | $21.82 | $23.61 | 6,279,600 | — | — |
| 2019-08-05 | $21.55 | $23.33 | 8,225,600 | — | — |
| 2019-08-02 | $22.27 | $24.11 | 8,081,600 | — | — |
| 2019-08-01 | $22.70 | $24.57 | 6,138,400 | — | — |
| 2019-07-31 | $23.33 | $25.25 | 4,642,800 | — | — |
| 2019-07-30 | $23.69 | $25.64 | 4,766,400 | — | — |
| 2019-07-29 | $23.97 | $25.95 | 6,011,200 | — | — |
| 2019-07-26 | $23.82 | $25.78 | 6,824,000 | — | — |
| 2019-07-25 | $23.47 | $25.40 | 13,826,800 | — | — |
| 2019-07-24 | $23.09 | $25.00 | 16,062,000 | — | — |
| 2019-07-23 | $24.59 | $26.61 | 9,397,600 | — | — |
| 2019-07-22 | $24.29 | $26.29 | 5,335,200 | — | — |
| 2019-07-19 | $24.16 | $26.15 | 8,103,600 | — | — |
| 2019-07-18 | $24.12 | $26.10 | 8,210,400 | — | — |
| 2019-07-17 | $24.25 | $26.24 | 3,805,200 | — | — |
| 2019-07-16 | $24.46 | $26.48 | 5,259,600 | — | — |
| 2019-07-15 | $24.75 | $26.79 | 2,467,200 | — | — |
| 2019-07-12 | $24.76 | $26.80 | 3,136,800 | — | — |
| 2019-07-11 | $24.23 | $26.22 | 3,788,000 | — | — |
| 2019-07-10 | $24.38 | $26.39 | 4,536,400 | — | — |
| 2019-07-09 | $24.40 | $26.40 | 4,340,400 | — | — |
| 2019-07-08 | $24.39 | $26.40 | 3,553,200 | — | — |
| 2019-07-05 | $24.58 | $26.60 | 2,969,200 | — | — |
| 2019-07-03 | $24.78 | $26.82 | 2,730,800 | — | — |
| 2019-07-02 | $24.60 | $26.62 | 4,009,200 | — | — |
| 2019-07-01 | $24.47 | $26.48 | 5,140,800 | — | — |
| 2019-06-28 | $23.99 | $25.96 | 7,892,400 | — | — |
| 2019-06-27 | $23.91 | $25.88 | 3,581,200 | — | — |
| 2019-06-26 | $23.86 | $25.82 | 4,919,200 | — | — |
| 2019-06-25 | $23.70 | $25.65 | 3,399,600 | — | — |
| 2019-06-24 | $23.91 | $25.87 | 3,774,800 | — | — |
| 2019-06-21 | $23.88 | $25.84 | 9,501,600 | — | — |
| 2019-06-20 | $23.97 | $25.94 | 6,037,600 | — | — |
| 2019-06-19 | $23.61 | $25.55 | 5,333,600 | — | — |
| 2019-06-18 | $23.53 | $25.46 | 10,213,600 | — | — |
| 2019-06-17 | $23.38 | $25.24 | 5,072,400 | — | — |
| 2019-06-14 | $23.58 | $25.45 | 6,759,600 | — | — |
| 2019-06-13 | $24.22 | $26.15 | 5,641,200 | — | — |
| 2019-06-12 | $23.87 | $25.77 | 4,364,400 | — | — |
| 2019-06-11 | $23.89 | $25.79 | 6,394,400 | — | — |
| 2019-06-10 | $23.54 | $25.41 | 4,854,000 | — | — |
| 2019-06-07 | $23.30 | $25.15 | 4,371,600 | — | — |
| 2019-06-06 | $22.98 | $24.81 | 4,742,800 | — | — |
| 2019-06-05 | $22.70 | $24.51 | 4,071,600 | — | — |
| 2019-06-04 | $22.39 | $24.18 | 9,020,400 | — | — |
| 2019-06-03 | $21.79 | $23.52 | 5,305,600 | — | — |
| 2019-05-31 | $21.75 | $23.48 | 6,136,400 | — | — |
| 2019-05-30 | $22.13 | $23.89 | 5,165,600 | — | — |
| 2019-05-29 | $21.90 | $23.65 | 9,374,800 | — | — |
| 2019-05-28 | $22.19 | $23.96 | 7,365,200 | — | — |
| 2019-05-24 | $22.38 | $24.16 | 5,920,800 | — | — |
| 2019-05-23 | $22.37 | $24.16 | 3,882,400 | — | — |
| 2019-05-22 | $22.65 | $24.45 | 3,158,000 | — | — |
| 2019-05-21 | $22.82 | $24.64 | 4,267,600 | — | — |
| 2019-05-20 | $22.43 | $24.21 | 5,190,400 | — | — |
| 2019-05-17 | $22.91 | $24.73 | 10,322,000 | — | — |
| 2019-05-16 | $23.27 | $25.12 | 5,665,600 | — | — |
| 2019-05-15 | $23.31 | $25.17 | 4,456,000 | — | — |
| 2019-05-14 | $23.08 | $24.91 | 5,160,000 | — | — |
| 2019-05-13 | $23.04 | $24.88 | 8,394,400 | — | — |
| 2019-05-10 | $23.68 | $25.57 | 6,344,800 | — | — |
| 2019-05-09 | $23.57 | $25.44 | 6,814,400 | — | — |
| 2019-05-08 | $23.64 | $25.53 | 13,702,000 | — | — |
| 2019-05-07 | $24.07 | $25.99 | 10,389,200 | — | — |
| 2019-05-06 | $24.60 | $26.56 | 9,153,200 | — | — |
| 2019-05-03 | $25.00 | $26.99 | 4,553,600 | — | — |
| 2019-05-02 | $24.79 | $26.76 | 4,201,200 | — | — |
| 2019-05-01 | $24.98 | $26.97 | 7,349,600 | — | — |
| 2019-04-30 | $24.89 | $26.87 | 6,896,000 | — | — |
| 2019-04-29 | $24.73 | $26.70 | 6,776,800 | — | — |
| 2019-04-26 | $24.99 | $26.98 | 8,048,000 | — | — |
| 2019-04-25 | $25.16 | $27.16 | 6,234,800 | — | — |
| 2019-04-24 | $25.63 | $27.67 | 14,311,600 | — | — |
| 2019-04-23 | $26.34 | $28.44 | 5,001,200 | — | — |
| 2019-04-22 | $25.98 | $28.05 | 2,967,600 | — | — |
| 2019-04-18 | $26.14 | $28.23 | 3,740,400 | — | — |
| 2019-04-17 | $26.00 | $28.07 | 4,446,800 | — | — |
| 2019-04-16 | $25.90 | $27.96 | 4,172,800 | — | — |
| 2019-04-15 | $25.97 | $28.04 | 3,476,000 | — | — |
| 2019-04-12 | $25.95 | $28.02 | 2,165,200 | — | — |
| 2019-04-11 | $25.73 | $27.78 | 2,747,200 | — | — |
| 2019-04-10 | $25.47 | $27.50 | 2,425,600 | — | — |
| 2019-04-09 | $25.36 | $27.38 | 3,194,000 | — | — |
| 2019-04-08 | $25.70 | $27.75 | 3,037,600 | — | — |
| 2019-04-05 | $25.67 | $27.72 | 4,030,400 | — | — |
| 2019-04-04 | $25.43 | $27.45 | 5,854,000 | — | — |
| 2019-04-03 | $25.23 | $27.24 | 7,084,400 | — | — |
| 2019-04-02 | $24.94 | $26.93 | 8,559,200 | — | — |
| 2019-04-01 | $24.45 | $26.40 | 7,136,800 | — | — |
| 2019-03-29 | $23.61 | $25.49 | 4,939,200 | — | — |
| 2019-03-28 | $23.50 | $25.38 | 4,186,800 | — | — |
| 2019-03-27 | $23.43 | $25.30 | 4,487,200 | — | — |
| 2019-03-26 | $23.63 | $25.51 | 2,380,000 | — | — |
| 2019-03-25 | $23.55 | $25.42 | 2,768,400 | — | — |
| 2019-03-22 | $23.64 | $25.52 | 3,576,800 | — | — |
| 2019-03-21 | $24.14 | $26.06 | 2,988,400 | — | — |
| 2019-03-20 | $23.80 | $25.70 | 4,944,000 | — | — |
| 2019-03-19 | $23.93 | $25.83 | 5,034,800 | — | — |
| 2019-03-18 | $23.86 | $25.76 | 3,268,800 | — | — |
| 2019-03-15 | $23.86 | $25.69 | 7,339,600 | — | — |
| 2019-03-14 | $23.58 | $25.40 | 4,094,800 | — | — |
| 2019-03-13 | $23.61 | $25.43 | 3,468,800 | — | — |
| 2019-03-12 | $23.50 | $25.31 | 2,506,800 | — | — |
| 2019-03-11 | $23.49 | $25.30 | 2,384,000 | — | — |
| 2019-03-08 | $23.22 | $25.00 | 3,747,600 | — | — |
| 2019-03-07 | $23.34 | $25.14 | 3,171,200 | — | — |
| 2019-03-06 | $23.51 | $25.32 | 2,540,400 | — | — |
| 2019-03-05 | $23.69 | $25.52 | 3,414,000 | — | — |
| 2019-03-04 | $23.62 | $25.44 | 3,348,400 | — | — |
| 2019-03-01 | $23.78 | $25.61 | 4,190,800 | — | — |
| 2019-02-28 | $23.49 | $25.30 | 4,176,000 | — | — |
| 2019-02-27 | $23.55 | $25.37 | 2,766,800 | — | — |
| 2019-02-26 | $23.55 | $25.37 | 5,272,800 | — | — |
| 2019-02-25 | $23.78 | $25.62 | 4,514,800 | — | — |
| 2019-02-22 | $23.58 | $25.40 | 3,793,200 | — | — |
| 2019-02-21 | $23.33 | $25.13 | 4,695,600 | — | — |
| 2019-02-20 | $23.37 | $25.17 | 4,580,000 | — | — |
| 2019-02-19 | $23.12 | $24.90 | 3,744,000 | — | — |
| 2019-02-15 | $23.17 | $24.96 | 4,911,200 | — | — |
| 2019-02-14 | $22.79 | $24.54 | 4,793,600 | — | — |
| 2019-02-13 | $22.97 | $24.74 | 3,191,600 | — | — |
| 2019-02-12 | $22.90 | $24.66 | 4,334,800 | — | — |
| 2019-02-11 | $22.52 | $24.26 | 3,316,800 | — | — |
| 2019-02-08 | $22.57 | $24.31 | 3,837,200 | — | — |
| 2019-02-07 | $22.47 | $24.20 | 3,708,400 | — | — |
| 2019-02-06 | $22.45 | $24.18 | 4,454,000 | — | — |
| 2019-02-05 | $22.46 | $24.19 | 5,170,800 | — | — |
| 2019-02-04 | $22.13 | $23.83 | 4,672,400 | — | — |
| 2019-02-01 | $22.00 | $23.70 | 4,809,600 | — | — |
| 2019-01-31 | $21.98 | $23.67 | 5,192,400 | — | — |
| 2019-01-30 | $22.05 | $23.75 | 6,346,000 | — | — |
| 2019-01-29 | $21.52 | $23.18 | 4,753,200 | — | — |
| 2019-01-28 | $21.44 | $23.09 | 4,832,000 | — | — |
| 2019-01-25 | $21.58 | $23.24 | 7,265,600 | — | — |
| 2019-01-24 | $21.31 | $22.95 | 8,968,000 | — | — |
| 2019-01-23 | $20.86 | $22.47 | 11,258,400 | — | — |
| 2019-01-22 | $20.29 | $21.86 | 6,900,800 | — | — |
| 2019-01-18 | $20.62 | $22.21 | 7,453,200 | — | — |
| 2019-01-17 | $20.46 | $22.03 | 3,164,000 | — | — |
| 2019-01-16 | $20.34 | $21.91 | 3,485,200 | — | — |
| 2019-01-15 | $20.28 | $21.84 | 3,336,800 | — | — |
| 2019-01-14 | $20.25 | $21.82 | 3,700,000 | — | — |
| 2019-01-11 | $20.38 | $21.95 | 2,768,000 | — | — |
| 2019-01-10 | $20.46 | $22.03 | 4,738,800 | — | — |
| 2019-01-09 | $20.12 | $21.67 | 4,448,400 | — | — |
| 2019-01-08 | $19.79 | $21.31 | 7,327,200 | — | — |
| 2019-01-07 | $19.53 | $21.04 | 4,725,200 | — | — |
| 2019-01-04 | $19.39 | $20.88 | 13,390,800 | — | — |
| 2019-01-03 | $18.77 | $20.21 | 14,724,400 | — | — |
| 2019-01-02 | $19.95 | $21.49 | 5,561,600 | — | — |