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
- 2009-08-06 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 | $31.60 | $38.59 | 12,487,000 | — | — |
| 2019-12-30 | $31.35 | $38.28 | 13,104,000 | — | — |
| 2019-12-27 | $31.65 | $38.66 | 14,487,000 | — | — |
| 2019-12-26 | $31.80 | $38.83 | 15,848,000 | — | — |
| 2019-12-24 | $32.05 | $39.14 | 7,024,000 | — | — |
| 2019-12-23 | $31.95 | $39.02 | 20,254,000 | — | — |
| 2019-12-20 | $31.90 | $38.96 | 50,540,000 | — | — |
| 2019-12-19 | $32.41 | $39.18 | 31,787,000 | — | — |
| 2019-12-18 | $32.74 | $39.59 | 35,155,000 | — | — |
| 2019-12-17 | $32.38 | $39.15 | 20,248,000 | — | — |
| 2019-12-16 | $32.31 | $39.07 | 37,921,000 | — | — |
| 2019-12-13 | $31.54 | $38.14 | 70,952,000 | — | — |
| 2019-12-12 | $32.78 | $39.63 | 38,935,000 | — | — |
| 2019-12-11 | $31.97 | $38.66 | 20,829,000 | — | — |
| 2019-12-10 | $31.51 | $38.09 | 14,563,000 | — | — |
| 2019-12-09 | $31.44 | $38.01 | 24,694,000 | — | — |
| 2019-12-06 | $31.61 | $38.21 | 16,937,000 | — | — |
| 2019-12-05 | $31.12 | $37.62 | 15,494,000 | — | — |
| 2019-12-04 | $30.97 | $37.45 | 14,439,000 | — | — |
| 2019-12-03 | $30.65 | $37.06 | 18,736,000 | — | — |
| 2019-12-02 | $31.07 | $37.57 | 23,158,000 | — | — |
| 2019-11-29 | $31.62 | $38.23 | 9,229,000 | — | — |
| 2019-11-27 | $31.84 | $38.50 | 20,182,000 | — | — |
| 2019-11-26 | $31.63 | $38.24 | 30,793,000 | — | — |
| 2019-11-25 | $31.96 | $38.64 | 19,636,000 | — | — |
| 2019-11-22 | $31.49 | $38.07 | 13,216,000 | — | — |
| 2019-11-21 | $31.53 | $38.11 | 19,317,000 | — | — |
| 2019-11-20 | $31.17 | $37.68 | 19,927,000 | — | — |
| 2019-11-19 | $31.77 | $38.41 | 31,743,000 | — | — |
| 2019-11-18 | $31.11 | $37.61 | 15,850,000 | — | — |
| 2019-11-15 | $31.29 | $37.83 | 18,120,000 | — | — |
| 2019-11-14 | $30.90 | $37.36 | 17,268,000 | — | — |
| 2019-11-13 | $31.37 | $37.92 | 12,625,000 | — | — |
| 2019-11-12 | $31.55 | $38.15 | 16,875,000 | — | — |
| 2019-11-11 | $31.28 | $37.81 | 9,154,000 | — | — |
| 2019-11-08 | $31.34 | $37.89 | 17,830,000 | — | — |
| 2019-11-07 | $31.17 | $37.69 | 23,981,000 | — | — |
| 2019-11-06 | $31.32 | $37.86 | 18,076,000 | — | — |
| 2019-11-05 | $31.40 | $37.97 | 38,711,000 | — | — |
| 2019-11-04 | $30.50 | $36.88 | 34,075,000 | — | — |
| 2019-11-01 | $29.66 | $35.86 | 21,234,000 | — | — |
| 2019-10-31 | $29.29 | $35.41 | 27,881,000 | — | — |
| 2019-10-30 | $29.02 | $35.09 | 17,281,000 | — | — |
| 2019-10-29 | $28.82 | $34.84 | 13,272,000 | — | — |
| 2019-10-28 | $29.16 | $35.25 | 12,999,000 | — | — |
| 2019-10-25 | $28.98 | $35.04 | 20,869,000 | — | — |
| 2019-10-24 | $28.23 | $34.13 | 16,896,000 | — | — |
| 2019-10-23 | $28.03 | $33.89 | 20,957,000 | — | — |
| 2019-10-22 | $28.75 | $34.75 | 13,046,000 | — | — |
| 2019-10-21 | $28.96 | $35.01 | 13,031,000 | — | — |
| 2019-10-18 | $28.67 | $34.67 | 16,981,000 | — | — |
| 2019-10-17 | $28.94 | $34.99 | 13,125,000 | — | — |
| 2019-10-16 | $28.85 | $34.88 | 20,046,000 | — | — |
| 2019-10-15 | $29.03 | $35.10 | 21,230,000 | — | — |
| 2019-10-14 | $28.17 | $34.05 | 13,312,000 | — | — |
| 2019-10-11 | $28.09 | $33.96 | 23,697,000 | — | — |
| 2019-10-10 | $27.45 | $33.18 | 17,340,000 | — | — |
| 2019-10-09 | $27.32 | $33.02 | 16,329,000 | — | — |
| 2019-10-08 | $27.03 | $32.68 | 22,757,000 | — | — |
| 2019-10-07 | $27.61 | $33.38 | 18,658,000 | — | — |
| 2019-10-04 | $28.14 | $34.03 | 25,884,000 | — | — |
| 2019-10-03 | $27.44 | $33.18 | 17,096,000 | — | — |
| 2019-10-02 | $27.01 | $32.65 | 19,543,000 | — | — |
| 2019-10-01 | $27.49 | $33.23 | 19,429,000 | — | — |
| 2019-09-30 | $27.61 | $33.38 | 19,826,000 | — | — |
| 2019-09-27 | $27.41 | $33.14 | 28,660,000 | — | — |
| 2019-09-26 | $27.69 | $33.48 | 27,477,000 | — | — |
| 2019-09-25 | $27.58 | $33.34 | 55,588,000 | — | — |
| 2019-09-24 | $28.23 | $34.13 | 20,292,000 | — | — |
| 2019-09-23 | $28.55 | $34.51 | 14,850,000 | — | — |
| 2019-09-20 | $28.43 | $34.37 | 35,524,000 | — | — |
| 2019-09-19 | $29.06 | $34.82 | 19,421,000 | — | — |
| 2019-09-18 | $28.77 | $34.47 | 16,510,000 | — | — |
| 2019-09-17 | $28.88 | $34.60 | 21,912,000 | — | — |
| 2019-09-16 | $28.87 | $34.58 | 22,176,000 | — | — |
| 2019-09-13 | $29.03 | $34.78 | 62,557,000 | — | — |
| 2019-09-12 | $30.06 | $36.01 | 33,109,000 | — | — |
| 2019-09-11 | $29.80 | $35.70 | 19,260,000 | — | — |
| 2019-09-10 | $29.44 | $35.27 | 20,850,000 | — | — |
| 2019-09-09 | $29.26 | $35.05 | 21,686,000 | — | — |
| 2019-09-06 | $29.19 | $34.97 | 13,748,000 | — | — |
| 2019-09-05 | $29.10 | $34.86 | 20,938,000 | — | — |
| 2019-09-04 | $28.30 | $33.91 | 19,865,000 | — | — |
| 2019-09-03 | $27.41 | $32.83 | 22,210,000 | — | — |
| 2019-08-30 | $28.26 | $33.86 | 16,720,000 | — | — |
| 2019-08-29 | $28.34 | $33.95 | 16,429,000 | — | — |
| 2019-08-28 | $27.61 | $33.07 | 17,202,000 | — | — |
| 2019-08-27 | $27.56 | $33.01 | 14,298,000 | — | — |
| 2019-08-26 | $27.72 | $33.21 | 14,249,000 | — | — |
| 2019-08-23 | $27.21 | $32.60 | 25,742,000 | — | — |
| 2019-08-22 | $28.76 | $34.46 | 12,294,000 | — | — |
| 2019-08-21 | $28.75 | $34.44 | 19,381,000 | — | — |
| 2019-08-20 | $28.04 | $33.59 | 17,920,000 | — | — |
| 2019-08-19 | $27.88 | $33.40 | 17,489,000 | — | — |
| 2019-08-16 | $27.38 | $32.80 | 17,458,000 | — | — |
| 2019-08-15 | $26.86 | $32.18 | 20,010,000 | — | — |
| 2019-08-14 | $27.16 | $32.53 | 27,108,000 | — | — |
| 2019-08-13 | $28.37 | $33.99 | 22,340,000 | — | — |
| 2019-08-12 | $27.56 | $33.02 | 20,040,000 | — | — |
| 2019-08-09 | $27.57 | $33.03 | 30,735,000 | — | — |
| 2019-08-08 | $27.10 | $32.46 | 29,163,000 | — | — |
| 2019-08-07 | $27.00 | $32.35 | 22,244,000 | — | — |
| 2019-08-06 | $26.64 | $31.92 | 22,199,000 | — | — |
| 2019-08-05 | $26.77 | $32.07 | 27,765,000 | — | — |
| 2019-08-02 | $27.85 | $33.37 | 20,080,000 | — | — |
| 2019-08-01 | $28.53 | $34.18 | 21,911,000 | — | — |
| 2019-07-31 | $29.00 | $34.74 | 20,819,000 | — | — |
| 2019-07-30 | $29.96 | $35.89 | 11,164,000 | — | — |
| 2019-07-29 | $30.17 | $36.15 | 12,068,000 | — | — |
| 2019-07-26 | $30.09 | $36.05 | 14,996,000 | — | — |
| 2019-07-25 | $30.04 | $35.99 | 15,741,000 | — | — |
| 2019-07-24 | $30.38 | $36.39 | 19,006,000 | — | — |
| 2019-07-23 | $30.08 | $36.03 | 19,692,000 | — | — |
| 2019-07-22 | $29.62 | $35.48 | 33,905,000 | — | — |
| 2019-07-19 | $29.00 | $34.74 | 22,047,000 | — | — |
| 2019-07-18 | $28.98 | $34.72 | 19,357,000 | — | — |
| 2019-07-17 | $28.51 | $34.15 | 15,453,000 | — | — |
| 2019-07-16 | $28.41 | $34.04 | 14,617,000 | — | — |
| 2019-07-15 | $28.83 | $34.54 | 30,334,000 | — | — |
| 2019-07-12 | $28.54 | $34.19 | 21,971,000 | — | — |
| 2019-07-11 | $27.61 | $33.07 | 20,712,000 | — | — |
| 2019-07-10 | $27.45 | $32.89 | 30,134,000 | — | — |
| 2019-07-09 | $27.55 | $33.01 | 26,131,000 | — | — |
| 2019-07-08 | $27.50 | $32.94 | 34,291,000 | — | — |
| 2019-07-05 | $28.27 | $33.86 | 24,565,000 | — | — |
| 2019-07-03 | $28.49 | $34.13 | 49,411,000 | — | — |
| 2019-07-02 | $29.53 | $35.38 | 19,011,000 | — | — |
| 2019-07-01 | $30.04 | $35.98 | 44,832,000 | — | — |
| 2019-06-28 | $28.79 | $34.49 | 49,265,000 | — | — |
| 2019-06-27 | $28.57 | $34.23 | 21,813,000 | — | — |
| 2019-06-26 | $28.14 | $33.72 | 24,774,000 | — | — |
| 2019-06-25 | $27.65 | $33.13 | 24,436,000 | — | — |
| 2019-06-24 | $27.92 | $33.45 | 20,506,000 | — | — |
| 2019-06-21 | $27.40 | $32.82 | 45,399,000 | — | — |
| 2019-06-20 | $27.91 | $33.11 | 57,291,000 | — | — |
| 2019-06-19 | $27.75 | $32.93 | 28,920,000 | — | — |
| 2019-06-18 | $27.81 | $32.99 | 54,920,000 | — | — |
| 2019-06-17 | $26.60 | $31.56 | 35,785,000 | — | — |
| 2019-06-14 | $26.59 | $31.56 | 100,797,000 | — | — |
| 2019-06-13 | $28.16 | $33.42 | 37,735,000 | — | — |
| 2019-06-12 | $27.97 | $33.19 | 27,057,000 | — | — |
| 2019-06-11 | $28.35 | $33.64 | 37,105,000 | — | — |
| 2019-06-10 | $28.02 | $33.25 | 23,280,000 | — | — |
| 2019-06-07 | $27.49 | $32.62 | 25,963,000 | — | — |
| 2019-06-06 | $27.28 | $32.37 | 32,687,000 | — | — |
| 2019-06-05 | $26.57 | $31.53 | 23,651,000 | — | — |
| 2019-06-04 | $26.57 | $31.53 | 36,805,000 | — | — |
| 2019-06-03 | $25.32 | $30.04 | 28,911,000 | — | — |
| 2019-05-31 | $25.16 | $29.86 | 22,192,000 | — | — |
| 2019-05-30 | $25.66 | $30.45 | 17,310,000 | — | — |
| 2019-05-29 | $25.41 | $30.15 | 28,132,000 | — | — |
| 2019-05-28 | $25.45 | $30.20 | 61,965,000 | — | — |
| 2019-05-24 | $25.59 | $30.37 | 27,963,000 | — | — |
| 2019-05-23 | $26.01 | $30.86 | 46,607,000 | — | — |
| 2019-05-22 | $26.92 | $31.95 | 31,809,000 | — | — |
| 2019-05-21 | $27.53 | $32.67 | 25,060,000 | — | — |
| 2019-05-20 | $27.26 | $32.35 | 65,162,000 | — | — |
| 2019-05-17 | $28.99 | $34.40 | 39,094,000 | — | — |
| 2019-05-16 | $29.73 | $35.28 | 34,233,000 | — | — |
| 2019-05-15 | $30.44 | $36.12 | 18,166,000 | — | — |
| 2019-05-14 | $30.20 | $35.84 | 34,277,000 | — | — |
| 2019-05-13 | $29.34 | $34.81 | 37,864,000 | — | — |
| 2019-05-10 | $30.40 | $36.07 | 21,025,000 | — | — |
| 2019-05-09 | $30.41 | $36.08 | 22,282,000 | — | — |
| 2019-05-08 | $30.34 | $36.00 | 15,099,000 | — | — |
| 2019-05-07 | $30.73 | $36.46 | 21,734,000 | — | — |
| 2019-05-06 | $31.16 | $36.97 | 14,371,000 | — | — |
| 2019-05-03 | $31.57 | $37.46 | 19,214,000 | — | — |
| 2019-05-02 | $31.58 | $37.48 | 20,428,000 | — | — |
| 2019-05-01 | $31.89 | $37.84 | 18,158,000 | — | — |
| 2019-04-30 | $31.84 | $37.78 | 18,953,000 | — | — |
| 2019-04-29 | $31.27 | $37.11 | 13,404,000 | — | — |
| 2019-04-26 | $31.04 | $36.83 | 16,404,000 | — | — |
| 2019-04-25 | $31.18 | $37.00 | 26,732,000 | — | — |
| 2019-04-24 | $31.43 | $37.30 | 23,335,000 | — | — |
| 2019-04-23 | $31.56 | $37.45 | 19,777,000 | — | — |
| 2019-04-22 | $31.50 | $37.38 | 13,504,000 | — | — |
| 2019-04-18 | $31.86 | $37.81 | 26,548,000 | — | — |
| 2019-04-17 | $32.05 | $38.04 | 18,138,000 | — | — |
| 2019-04-16 | $31.85 | $37.79 | 21,116,000 | — | — |
| 2019-04-15 | $31.64 | $37.55 | 16,216,000 | — | — |
| 2019-04-12 | $31.70 | $37.62 | 30,087,000 | — | — |
| 2019-04-11 | $30.94 | $36.72 | 16,669,000 | — | — |
| 2019-04-10 | $30.75 | $36.49 | 14,992,000 | — | — |
| 2019-04-09 | $30.34 | $36.01 | 11,621,000 | — | — |
| 2019-04-08 | $30.45 | $36.13 | 13,899,000 | — | — |
| 2019-04-05 | $30.43 | $36.11 | 18,875,000 | — | — |
| 2019-04-04 | $30.20 | $35.84 | 15,228,000 | — | — |
| 2019-04-03 | $30.42 | $36.10 | 22,266,000 | — | — |
| 2019-04-02 | $30.31 | $35.96 | 22,857,000 | — | — |
| 2019-04-01 | $30.58 | $36.29 | 27,040,000 | — | — |
| 2019-03-29 | $30.07 | $35.68 | 24,493,000 | — | — |
| 2019-03-28 | $29.91 | $35.49 | 33,030,000 | — | — |
| 2019-03-27 | $29.60 | $35.12 | 21,862,000 | — | — |
| 2019-03-26 | $29.70 | $35.25 | 28,009,000 | — | — |
| 2019-03-25 | $29.22 | $34.67 | 23,878,000 | — | — |
| 2019-03-22 | $29.26 | $34.73 | 23,307,000 | — | — |
| 2019-03-21 | $29.68 | $35.22 | 27,379,000 | — | — |
| 2019-03-20 | $29.10 | $34.53 | 41,263,000 | — | — |
| 2019-03-19 | $29.93 | $35.20 | 51,556,000 | — | — |
| 2019-03-18 | $29.38 | $34.56 | 56,746,000 | — | — |
| 2019-03-15 | $29.03 | $34.14 | 144,066,000 | — | — |
| 2019-03-14 | $26.82 | $31.54 | 43,094,000 | — | — |
| 2019-03-13 | $27.12 | $31.90 | 32,089,000 | — | — |
| 2019-03-12 | $26.96 | $31.71 | 23,324,000 | — | — |
| 2019-03-11 | $26.91 | $31.64 | 27,161,000 | — | — |
| 2019-03-08 | $26.42 | $31.07 | 22,167,000 | — | — |
| 2019-03-07 | $26.55 | $31.23 | 25,411,000 | — | — |
| 2019-03-06 | $27.14 | $31.91 | 19,973,000 | — | — |
| 2019-03-05 | $27.70 | $32.58 | 21,699,000 | — | — |
| 2019-03-04 | $27.49 | $32.33 | 17,382,000 | — | — |
| 2019-03-01 | $27.28 | $32.08 | 19,035,000 | — | — |
| 2019-02-28 | $27.54 | $32.39 | 31,460,000 | — | — |
| 2019-02-27 | $27.15 | $31.93 | 29,146,000 | — | — |
| 2019-02-26 | $27.50 | $32.34 | 27,211,000 | — | — |
| 2019-02-25 | $27.86 | $32.77 | 19,245,000 | — | — |
| 2019-02-22 | $27.65 | $32.52 | 27,225,000 | — | — |
| 2019-02-21 | $28.09 | $33.04 | 13,254,000 | — | — |
| 2019-02-20 | $28.34 | $33.33 | 16,150,000 | — | — |
| 2019-02-19 | $28.17 | $33.13 | 15,152,000 | — | — |
| 2019-02-15 | $28.19 | $33.16 | 17,352,000 | — | — |
| 2019-02-14 | $28.15 | $33.11 | 16,015,000 | — | — |
| 2019-02-13 | $28.13 | $33.09 | 19,190,000 | — | — |
| 2019-02-12 | $27.94 | $32.86 | 19,809,000 | — | — |
| 2019-02-11 | $27.57 | $32.43 | 18,012,000 | — | — |
| 2019-02-08 | $27.41 | $32.23 | 23,903,000 | — | — |
| 2019-02-07 | $26.91 | $31.65 | 28,646,000 | — | — |
| 2019-02-06 | $27.62 | $32.49 | 27,064,000 | — | — |
| 2019-02-05 | $27.00 | $31.76 | 22,619,000 | — | — |
| 2019-02-04 | $27.21 | $32.00 | 20,761,000 | — | — |
| 2019-02-01 | $26.68 | $31.38 | 22,878,000 | — | — |
| 2019-01-31 | $26.83 | $31.55 | 21,063,000 | — | — |
| 2019-01-30 | $27.08 | $31.85 | 28,727,000 | — | — |
| 2019-01-29 | $26.63 | $31.32 | 27,870,000 | — | — |
| 2019-01-28 | $26.76 | $31.48 | 31,320,000 | — | — |
| 2019-01-25 | $26.79 | $31.51 | 30,333,000 | — | — |
| 2019-01-24 | $26.36 | $31.00 | 35,999,000 | — | — |
| 2019-01-23 | $25.75 | $30.29 | 31,771,000 | — | — |
| 2019-01-22 | $25.83 | $30.38 | 37,156,000 | — | — |
| 2019-01-18 | $26.08 | $30.68 | 34,634,000 | — | — |
| 2019-01-17 | $25.53 | $30.03 | 35,154,000 | — | — |
| 2019-01-16 | $25.17 | $29.60 | 24,484,000 | — | — |
| 2019-01-15 | $25.65 | $30.17 | 39,247,000 | — | — |
| 2019-01-14 | $25.09 | $29.51 | 25,498,000 | — | — |
| 2019-01-11 | $25.06 | $29.47 | 20,158,000 | — | — |
| 2019-01-10 | $24.95 | $29.35 | 29,594,000 | — | — |
| 2019-01-09 | $24.63 | $28.97 | 52,971,000 | — | — |
| 2019-01-08 | $23.61 | $27.76 | 36,795,000 | — | — |
| 2019-01-07 | $23.80 | $27.99 | 53,433,000 | — | — |
| 2019-01-04 | $23.32 | $27.43 | 54,248,000 | — | — |
| 2019-01-03 | $23.10 | $27.16 | 68,580,000 | — | — |
| 2019-01-02 | $25.35 | $29.82 | 30,346,000 | — | — |