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
- 2013-12-12 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 | $31.34 | $33.54 | 2,315,443 | — | — |
| 2019-12-30 | $31.42 | $33.63 | 3,921,905 | — | — |
| 2019-12-27 | $31.42 | $33.62 | 2,096,336 | — | — |
| 2019-12-26 | $31.59 | $33.81 | 2,530,811 | — | — |
| 2019-12-24 | $31.54 | $33.76 | 437,522 | — | — |
| 2019-12-23 | $31.43 | $33.64 | 2,758,228 | — | — |
| 2019-12-20 | $31.54 | $33.76 | 5,133,780 | — | — |
| 2019-12-19 | $31.55 | $33.77 | 1,692,332 | — | — |
| 2019-12-18 | $31.53 | $33.75 | 1,829,724 | — | — |
| 2019-12-17 | $31.82 | $34.06 | 1,322,121 | — | — |
| 2019-12-16 | $31.59 | $33.81 | 1,949,526 | — | — |
| 2019-12-13 | $31.61 | $33.83 | 2,410,870 | — | — |
| 2019-12-12 | $31.23 | $33.42 | 1,830,278 | — | — |
| 2019-12-11 | $30.92 | $33.09 | 952,465 | — | — |
| 2019-12-10 | $30.77 | $32.94 | 1,389,571 | — | — |
| 2019-12-09 | $30.53 | $32.67 | 1,978,334 | — | — |
| 2019-12-06 | $31.07 | $33.25 | 3,879,247 | — | — |
| 2019-12-05 | $30.56 | $32.71 | 2,215,031 | — | — |
| 2019-12-04 | $30.50 | $32.64 | 2,779,834 | — | — |
| 2019-12-03 | $30.32 | $32.45 | 2,651,860 | — | — |
| 2019-12-02 | $30.79 | $32.95 | 2,035,258 | — | — |
| 2019-11-29 | $31.51 | $33.72 | 1,536,519 | — | — |
| 2019-11-27 | $31.95 | $34.11 | 2,949,358 | — | — |
| 2019-11-26 | $31.68 | $33.83 | 4,506,236 | — | — |
| 2019-11-25 | $32.06 | $34.23 | 5,403,439 | — | — |
| 2019-11-22 | $31.11 | $33.22 | 2,146,335 | — | — |
| 2019-11-21 | $30.64 | $32.71 | 2,967,363 | — | — |
| 2019-11-20 | $31.60 | $33.74 | 5,022,564 | — | — |
| 2019-11-19 | $32.58 | $34.78 | 5,548,726 | — | — |
| 2019-11-18 | $31.73 | $33.87 | 4,328,956 | — | — |
| 2019-11-15 | $31.52 | $33.66 | 2,527,348 | — | — |
| 2019-11-14 | $31.27 | $33.39 | 4,132,148 | — | — |
| 2019-11-13 | $31.22 | $33.33 | 3,987,277 | — | — |
| 2019-11-12 | $30.88 | $32.97 | 4,868,414 | — | — |
| 2019-11-11 | $30.92 | $33.02 | 1,044,152 | — | — |
| 2019-11-08 | $31.04 | $33.14 | 2,583,579 | — | — |
| 2019-11-07 | $31.29 | $33.40 | 4,161,094 | — | — |
| 2019-11-06 | $31.20 | $33.31 | 3,919,273 | — | — |
| 2019-11-05 | $31.42 | $33.55 | 2,454,497 | — | — |
| 2019-11-04 | $31.00 | $33.09 | 4,251,119 | — | — |
| 2019-11-01 | $31.23 | $33.34 | 2,669,311 | — | — |
| 2019-10-31 | $31.60 | $33.73 | 2,899,221 | — | — |
| 2019-10-30 | $31.62 | $33.76 | 6,531,106 | — | — |
| 2019-10-29 | $32.01 | $34.18 | 4,626,316 | — | — |
| 2019-10-28 | $31.96 | $34.12 | 4,135,610 | — | — |
| 2019-10-25 | $31.93 | $34.09 | 3,150,875 | — | — |
| 2019-10-24 | $32.27 | $34.45 | 3,158,631 | — | — |
| 2019-10-23 | $32.01 | $34.17 | 6,248,289 | — | — |
| 2019-10-22 | $31.94 | $34.10 | 2,235,944 | — | — |
| 2019-10-21 | $32.06 | $34.23 | 2,678,313 | — | — |
| 2019-10-18 | $32.17 | $34.35 | 3,187,024 | — | — |
| 2019-10-17 | $31.94 | $34.10 | 3,939,771 | — | — |
| 2019-10-16 | $31.64 | $33.78 | 4,798,194 | — | — |
| 2019-10-15 | $31.81 | $33.96 | 3,654,600 | — | — |
| 2019-10-14 | $31.71 | $33.86 | 4,331,726 | — | — |
| 2019-10-11 | $31.89 | $34.05 | 2,321,399 | — | — |
| 2019-10-10 | $31.34 | $33.46 | 2,250,348 | — | — |
| 2019-10-09 | $30.87 | $32.95 | 1,934,430 | — | — |
| 2019-10-08 | $30.82 | $32.90 | 3,398,929 | — | — |
| 2019-10-07 | $31.73 | $33.87 | 7,007,131 | — | — |
| 2019-10-04 | $30.84 | $32.92 | 1,262,289 | — | — |
| 2019-10-03 | $30.51 | $32.58 | 1,759,643 | — | — |
| 2019-10-02 | $30.51 | $32.57 | 2,945,203 | — | — |
| 2019-10-01 | $30.82 | $32.90 | 2,979,412 | — | — |
| 2019-09-30 | $31.47 | $33.59 | 3,386,048 | — | — |
| 2019-09-27 | $31.06 | $33.16 | 2,282,203 | — | — |
| 2019-09-26 | $31.04 | $33.14 | 2,440,647 | — | — |
| 2019-09-25 | $31.04 | $33.14 | 2,810,165 | — | — |
| 2019-09-24 | $30.78 | $32.86 | 1,829,862 | — | — |
| 2019-09-23 | $30.82 | $32.91 | 4,879,909 | — | — |
| 2019-09-20 | $30.48 | $32.55 | 2,084,702 | — | — |
| 2019-09-19 | $30.63 | $32.70 | 2,112,818 | — | — |
| 2019-09-18 | $30.81 | $32.89 | 2,500,202 | — | — |
| 2019-09-17 | $30.87 | $32.96 | 4,701,660 | — | — |
| 2019-09-16 | $30.97 | $33.07 | 2,191,209 | — | — |
| 2019-09-13 | $30.82 | $32.91 | 4,034,228 | — | — |
| 2019-09-12 | $31.13 | $33.24 | 4,331,726 | — | — |
| 2019-09-11 | $30.83 | $32.92 | 1,412,423 | — | — |
| 2019-09-10 | $30.43 | $32.49 | 2,538,428 | — | — |
| 2019-09-09 | $30.32 | $32.38 | 6,011,731 | — | — |
| 2019-09-06 | $30.32 | $32.38 | 2,538,428 | — | — |
| 2019-09-05 | $30.33 | $32.38 | 2,936,893 | — | — |
| 2019-09-04 | $30.01 | $32.05 | 2,952,128 | — | — |
| 2019-09-03 | $29.76 | $31.78 | 4,862,181 | — | — |
| 2019-08-30 | $29.50 | $31.50 | 3,502,527 | — | — |
| 2019-08-29 | $29.35 | $31.34 | 2,064,897 | — | — |
| 2019-08-28 | $28.92 | $30.88 | 2,270,431 | — | — |
| 2019-08-27 | $28.89 | $30.84 | 3,173,035 | — | — |
| 2019-08-26 | $29.75 | $31.76 | 6,099,817 | — | — |
| 2019-08-23 | $28.62 | $30.56 | 2,367,104 | — | — |
| 2019-08-22 | $28.85 | $30.80 | 3,616,512 | — | — |
| 2019-08-21 | $28.64 | $30.58 | 3,263,476 | — | — |
| 2019-08-20 | $28.43 | $30.35 | 5,263,000 | — | — |
| 2019-08-19 | $29.01 | $30.97 | 18,671,878 | — | — |
| 2019-08-16 | $26.79 | $28.60 | 1,730,973 | — | — |
| 2019-08-15 | $26.82 | $28.63 | 4,412,887 | — | — |
| 2019-08-14 | $26.83 | $28.65 | 5,073,255 | — | — |
| 2019-08-13 | $27.38 | $29.15 | 8,106,821 | — | — |
| 2019-08-12 | $27.47 | $29.25 | 5,786,669 | — | — |
| 2019-08-09 | $27.51 | $29.29 | 10,043,328 | — | — |
| 2019-08-08 | $27.19 | $28.95 | 10,432,651 | — | — |
| 2019-08-07 | $27.20 | $28.95 | 10,587,771 | — | — |
| 2019-08-06 | $26.37 | $28.07 | 13,277,580 | — | — |
| 2019-08-05 | $25.18 | $26.81 | 17,750,576 | — | — |
| 2019-08-02 | $25.59 | $27.24 | 2,775,263 | — | — |
| 2019-08-01 | $25.81 | $27.47 | 3,541,168 | — | — |
| 2019-07-31 | $26.13 | $27.82 | 3,943,234 | — | — |
| 2019-07-30 | $26.70 | $28.42 | 3,559,173 | — | — |
| 2019-07-29 | $26.43 | $28.13 | 6,421,968 | — | — |
| 2019-07-26 | $26.71 | $28.43 | 2,927,890 | — | — |
| 2019-07-25 | $26.43 | $28.13 | 2,622,775 | — | — |
| 2019-07-24 | $26.51 | $28.22 | 2,903,237 | — | — |
| 2019-07-23 | $26.17 | $27.86 | 5,044,447 | — | — |
| 2019-07-22 | $25.66 | $27.32 | 4,683,655 | — | — |
| 2019-07-19 | $25.86 | $27.53 | 2,889,941 | — | — |
| 2019-07-18 | $26.13 | $27.82 | 3,860,272 | — | — |
| 2019-07-17 | $25.86 | $27.52 | 5,343,884 | — | — |
| 2019-07-16 | $25.88 | $27.55 | 3,191,871 | — | — |
| 2019-07-15 | $26.20 | $27.89 | 3,073,315 | — | — |
| 2019-07-12 | $26.32 | $28.02 | 4,129,793 | — | — |
| 2019-07-11 | $26.36 | $28.06 | 4,854,702 | — | — |
| 2019-07-10 | $26.05 | $27.73 | 5,014,254 | — | — |
| 2019-07-09 | $26.13 | $27.82 | 4,359,149 | — | — |
| 2019-07-08 | $26.03 | $27.71 | 1,914,763 | — | — |
| 2019-07-05 | $26.22 | $27.91 | 844,019 | — | — |
| 2019-07-03 | $25.94 | $27.62 | 945,817 | — | — |
| 2019-07-02 | $25.88 | $27.56 | 2,087,195 | — | — |
| 2019-07-01 | $25.81 | $27.47 | 2,202,843 | — | — |
| 2019-06-28 | $26.04 | $27.72 | 5,615,898 | — | — |
| 2019-06-27 | $25.39 | $27.03 | 3,252,119 | — | — |
| 2019-06-26 | $24.58 | $26.16 | 1,885,539 | — | — |
| 2019-06-25 | $24.77 | $26.37 | 1,814,350 | — | — |
| 2019-06-24 | $24.77 | $26.37 | 1,875,429 | — | — |
| 2019-06-21 | $24.98 | $26.59 | 1,445,663 | — | — |
| 2019-06-20 | $25.14 | $26.76 | 1,756,180 | — | — |
| 2019-06-19 | $25.17 | $26.79 | 2,181,652 | — | — |
| 2019-06-18 | $25.17 | $26.79 | 1,701,334 | — | — |
| 2019-06-17 | $25.02 | $26.63 | 1,687,207 | — | — |
| 2019-06-14 | $24.89 | $26.50 | 2,093,982 | — | — |
| 2019-06-13 | $24.92 | $26.53 | 1,480,981 | — | — |
| 2019-06-12 | $25.22 | $26.85 | 1,712,414 | — | — |
| 2019-06-11 | $25.31 | $26.95 | 3,269,708 | — | — |
| 2019-06-10 | $25.08 | $26.69 | 3,027,056 | — | — |
| 2019-06-07 | $25.68 | $27.33 | 3,863,735 | — | — |
| 2019-06-06 | $25.40 | $27.04 | 4,257,075 | — | — |
| 2019-06-05 | $25.58 | $27.23 | 7,970,537 | — | — |
| 2019-06-04 | $25.46 | $27.10 | 5,834,451 | — | — |
| 2019-06-03 | $24.91 | $26.52 | 6,609,774 | — | — |
| 2019-05-31 | $25.12 | $26.74 | 9,842,918 | — | — |
| 2019-05-30 | $25.19 | $26.82 | 23,206,506 | — | — |
| 2019-05-29 | $23.64 | $25.17 | 9,685,582 | — | — |
| 2019-05-28 | $22.91 | $24.39 | 9,188,367 | — | — |
| 2019-05-24 | $22.79 | $24.26 | 2,335,941 | — | — |
| 2019-05-23 | $22.53 | $23.99 | 6,182,502 | — | — |
| 2019-05-22 | $22.97 | $24.46 | 5,615,344 | — | — |
| 2019-05-21 | $23.29 | $24.79 | 4,731,853 | — | — |
| 2019-05-20 | $22.89 | $24.37 | 4,422,305 | — | — |
| 2019-05-17 | $22.84 | $24.32 | 4,611,635 | — | — |
| 2019-05-16 | $22.78 | $24.25 | 6,609,359 | — | — |
| 2019-05-15 | $23.01 | $24.50 | 7,218,759 | — | — |
| 2019-05-14 | $22.79 | $24.17 | 6,174,746 | — | — |
| 2019-05-13 | $22.53 | $23.90 | 6,187,626 | — | — |
| 2019-05-10 | $22.61 | $23.99 | 7,078,181 | — | — |
| 2019-05-09 | $22.64 | $24.01 | 9,598,881 | — | — |
| 2019-05-08 | $22.01 | $23.35 | 9,293,627 | — | — |
| 2019-05-07 | $21.32 | $22.62 | 23,978,782 | — | — |
| 2019-05-06 | $22.61 | $23.98 | 5,229,622 | — | — |
| 2019-05-03 | $22.51 | $23.88 | 6,021,703 | — | — |
| 2019-05-02 | $22.18 | $23.53 | 2,943,125 | — | — |
| 2019-05-01 | $22.26 | $23.61 | 3,625,930 | — | — |
| 2019-04-30 | $22.44 | $23.81 | 4,840,298 | — | — |
| 2019-04-29 | $22.48 | $23.84 | 3,655,154 | — | — |
| 2019-04-26 | $22.41 | $23.78 | 5,662,711 | — | — |
| 2019-04-25 | $22.24 | $23.59 | 2,354,639 | — | — |
| 2019-04-24 | $22.65 | $24.03 | 1,888,309 | — | — |
| 2019-04-23 | $22.46 | $23.83 | 3,506,266 | — | — |
| 2019-04-22 | $22.57 | $23.94 | 2,738,838 | — | — |
| 2019-04-18 | $22.85 | $24.24 | 2,576,931 | — | — |
| 2019-04-17 | $22.58 | $23.95 | 3,059,050 | — | — |
| 2019-04-16 | $22.40 | $23.76 | 1,623,636 | — | — |
| 2019-04-15 | $22.40 | $23.76 | 2,386,494 | — | — |
| 2019-04-12 | $22.55 | $23.92 | 2,941,879 | — | — |
| 2019-04-11 | $22.36 | $23.72 | 3,111,264 | — | — |
| 2019-04-10 | $21.97 | $23.31 | 2,421,119 | — | — |
| 2019-04-09 | $21.70 | $23.02 | 4,194,888 | — | — |
| 2019-04-08 | $22.42 | $23.78 | 4,297,378 | — | — |
| 2019-04-05 | $22.06 | $23.40 | 5,801,765 | — | — |
| 2019-04-04 | $21.55 | $22.86 | 4,116,220 | — | — |
| 2019-04-03 | $21.71 | $23.03 | 2,318,352 | — | — |
| 2019-04-02 | $21.56 | $22.87 | 2,352,561 | — | — |
| 2019-04-01 | $21.65 | $22.96 | 2,226,111 | — | — |
| 2019-03-29 | $21.34 | $22.63 | 2,896,174 | — | — |
| 2019-03-28 | $21.49 | $22.79 | 2,334,418 | — | — |
| 2019-03-27 | $21.33 | $22.63 | 3,549,340 | — | — |
| 2019-03-26 | $21.28 | $22.57 | 3,150,183 | — | — |
| 2019-03-25 | $20.98 | $22.26 | 3,399,344 | — | — |
| 2019-03-22 | $20.87 | $22.14 | 3,651,553 | — | — |
| 2019-03-21 | $21.59 | $22.90 | 1,959,221 | — | — |
| 2019-03-20 | $21.73 | $23.06 | 2,890,080 | — | — |
| 2019-03-19 | $21.90 | $23.23 | 3,543,107 | — | — |
| 2019-03-18 | $21.61 | $22.93 | 3,787,837 | — | — |
| 2019-03-15 | $21.57 | $22.88 | 3,267,077 | — | — |
| 2019-03-14 | $21.56 | $22.87 | 2,413,640 | — | — |
| 2019-03-13 | $21.68 | $22.99 | 3,663,879 | — | — |
| 2019-03-12 | $21.88 | $23.22 | 3,639,365 | — | — |
| 2019-03-11 | $21.77 | $23.09 | 3,847,946 | — | — |
| 2019-03-08 | $21.44 | $22.75 | 2,415,440 | — | — |
| 2019-03-07 | $21.63 | $22.95 | 4,484,769 | — | — |
| 2019-03-06 | $21.53 | $22.84 | 8,945,438 | — | — |
| 2019-03-05 | $21.83 | $23.16 | 4,544,878 | — | — |
| 2019-03-04 | $22.09 | $23.43 | 3,893,097 | — | — |
| 2019-03-01 | $22.04 | $23.38 | 6,675,562 | — | — |
| 2019-02-28 | $21.88 | $23.21 | 8,895,163 | — | — |
| 2019-02-27 | $22.64 | $24.02 | 2,124,036 | — | — |
| 2019-02-26 | $22.84 | $24.23 | 2,434,138 | — | — |
| 2019-02-25 | $23.24 | $24.66 | 2,732,605 | — | — |
| 2019-02-22 | $23.30 | $24.72 | 2,014,621 | — | — |
| 2019-02-21 | $23.65 | $25.09 | 2,040,798 | — | — |
| 2019-02-20 | $23.52 | $24.95 | 2,086,364 | — | — |
| 2019-02-19 | $23.54 | $24.97 | 5,721,712 | — | — |
| 2019-02-15 | $22.96 | $24.36 | 3,387,433 | — | — |
| 2019-02-14 | $22.53 | $23.90 | 5,547,756 | — | — |
| 2019-02-13 | $22.56 | $23.94 | 6,525,428 | — | — |
| 2019-02-12 | $22.26 | $23.53 | 13,118,028 | — | — |
| 2019-02-11 | $22.68 | $23.97 | 7,516,811 | — | — |
| 2019-02-08 | $23.09 | $24.41 | 4,202,644 | — | — |
| 2019-02-07 | $24.09 | $25.47 | 7,331,082 | — | — |
| 2019-02-06 | $24.08 | $25.45 | 6,460,333 | — | — |
| 2019-02-05 | $24.00 | $25.37 | 8,576,890 | — | — |
| 2019-02-04 | $24.41 | $25.80 | 4,247,103 | — | — |
| 2019-02-01 | $24.01 | $25.38 | 4,059,851 | — | — |
| 2019-01-31 | $23.79 | $25.15 | 2,364,334 | — | — |
| 2019-01-30 | $23.54 | $24.88 | 4,142,674 | — | — |
| 2019-01-29 | $23.13 | $24.45 | 2,594,244 | — | — |
| 2019-01-28 | $23.10 | $24.42 | 6,202,030 | — | — |
| 2019-01-25 | $23.47 | $24.81 | 1,967,670 | — | — |
| 2019-01-24 | $23.10 | $24.42 | 2,539,259 | — | — |
| 2019-01-23 | $23.03 | $24.35 | 1,963,930 | — | — |
| 2019-01-22 | $22.88 | $24.19 | 2,094,259 | — | — |
| 2019-01-18 | $23.03 | $24.34 | 2,634,409 | — | — |
| 2019-01-17 | $22.70 | $24.00 | 2,640,087 | — | — |
| 2019-01-16 | $22.38 | $23.66 | 3,215,555 | — | — |
| 2019-01-15 | $22.50 | $23.78 | 2,752,549 | — | — |
| 2019-01-14 | $22.29 | $23.56 | 3,285,497 | — | — |
| 2019-01-11 | $22.50 | $23.78 | 4,917,720 | — | — |
| 2019-01-10 | $22.33 | $23.61 | 6,166,713 | — | — |
| 2019-01-09 | $21.86 | $23.10 | 9,227,009 | — | — |
| 2019-01-08 | $21.55 | $22.78 | 4,738,778 | — | — |
| 2019-01-07 | $21.46 | $22.68 | 6,497,866 | — | — |
| 2019-01-04 | $21.08 | $22.28 | 4,706,923 | — | — |
| 2019-01-03 | $20.71 | $21.89 | 2,689,947 | — | — |
| 2019-01-02 | $21.23 | $22.45 | 4,473,966 | — | — |