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
- 2005-03-16 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 | $30.28 | $30.28 | 192,700 | — | — |
| 2019-12-30 | $30.48 | $30.48 | 209,100 | — | — |
| 2019-12-27 | $30.40 | $30.40 | 180,700 | — | — |
| 2019-12-26 | $30.41 | $30.41 | 160,200 | — | — |
| 2019-12-24 | $30.31 | $30.31 | 90,400 | — | — |
| 2019-12-23 | $30.24 | $30.24 | 219,700 | — | — |
| 2019-12-20 | $30.20 | $30.20 | 679,200 | — | — |
| 2019-12-19 | $30.35 | $30.35 | 193,900 | — | — |
| 2019-12-18 | $30.34 | $30.34 | 230,900 | — | — |
| 2019-12-17 | $30.19 | $30.19 | 241,800 | — | — |
| 2019-12-16 | $29.78 | $29.78 | 336,700 | — | — |
| 2019-12-13 | $29.44 | $29.44 | 183,800 | — | — |
| 2019-12-12 | $29.29 | $29.29 | 274,800 | — | — |
| 2019-12-11 | $28.60 | $28.60 | 204,400 | — | — |
| 2019-12-10 | $28.70 | $28.70 | 269,200 | — | — |
| 2019-12-09 | $29.04 | $29.04 | 189,600 | — | — |
| 2019-12-06 | $28.99 | $28.99 | 251,100 | — | — |
| 2019-12-05 | $28.81 | $28.81 | 247,400 | — | — |
| 2019-12-04 | $28.81 | $28.81 | 223,600 | — | — |
| 2019-12-03 | $28.66 | $28.66 | 203,600 | — | — |
| 2019-12-02 | $28.96 | $28.96 | 202,400 | — | — |
| 2019-11-29 | $29.45 | $29.45 | 82,600 | — | — |
| 2019-11-27 | $29.42 | $29.42 | 96,000 | — | — |
| 2019-11-26 | $29.43 | $29.43 | 147,600 | — | — |
| 2019-11-25 | $29.58 | $29.58 | 227,300 | — | — |
| 2019-11-22 | $29.12 | $29.12 | 255,100 | — | — |
| 2019-11-21 | $28.08 | $28.08 | 459,600 | — | — |
| 2019-11-20 | $28.59 | $28.59 | 226,600 | — | — |
| 2019-11-19 | $29.12 | $29.12 | 152,500 | — | — |
| 2019-11-18 | $28.96 | $28.96 | 157,200 | — | — |
| 2019-11-15 | $28.94 | $28.94 | 222,900 | — | — |
| 2019-11-14 | $29.45 | $29.45 | 141,300 | — | — |
| 2019-11-13 | $29.42 | $29.42 | 267,900 | — | — |
| 2019-11-12 | $29.93 | $29.93 | 160,500 | — | — |
| 2019-11-11 | $29.88 | $29.88 | 111,400 | — | — |
| 2019-11-08 | $30.09 | $30.09 | 177,800 | — | — |
| 2019-11-07 | $30.09 | $30.09 | 170,200 | — | — |
| 2019-11-06 | $29.98 | $29.98 | 233,400 | — | — |
| 2019-11-05 | $30.15 | $30.15 | 255,800 | — | — |
| 2019-11-04 | $30.27 | $30.27 | 300,000 | — | — |
| 2019-11-01 | $29.45 | $29.45 | 253,200 | — | — |
| 2019-10-31 | $29.05 | $29.05 | 291,100 | — | — |
| 2019-10-30 | $29.49 | $29.49 | 887,900 | — | — |
| 2019-10-29 | $30.71 | $30.71 | 284,700 | — | — |
| 2019-10-28 | $30.60 | $30.60 | 345,100 | — | — |
| 2019-10-25 | $30.22 | $30.22 | 144,700 | — | — |
| 2019-10-24 | $30.15 | $30.15 | 220,000 | — | — |
| 2019-10-23 | $30.22 | $30.22 | 176,600 | — | — |
| 2019-10-22 | $29.98 | $29.98 | 150,600 | — | — |
| 2019-10-21 | $29.96 | $29.96 | 240,700 | — | — |
| 2019-10-18 | $29.45 | $29.45 | 245,700 | — | — |
| 2019-10-17 | $29.34 | $29.34 | 223,300 | — | — |
| 2019-10-16 | $28.94 | $28.94 | 223,200 | — | — |
| 2019-10-15 | $28.73 | $28.73 | 267,800 | — | — |
| 2019-10-14 | $28.39 | $28.39 | 166,400 | — | — |
| 2019-10-11 | $28.25 | $28.25 | 274,300 | — | — |
| 2019-10-10 | $27.41 | $27.41 | 200,800 | — | — |
| 2019-10-09 | $27.23 | $27.23 | 231,100 | — | — |
| 2019-10-08 | $26.53 | $26.53 | 344,400 | — | — |
| 2019-10-07 | $26.61 | $26.61 | 230,000 | — | — |
| 2019-10-04 | $26.74 | $26.74 | 128,300 | — | — |
| 2019-10-03 | $26.49 | $26.49 | 144,100 | — | — |
| 2019-10-02 | $26.84 | $26.84 | 192,000 | — | — |
| 2019-10-01 | $27.21 | $27.21 | 545,100 | — | — |
| 2019-09-30 | $27.65 | $27.65 | 252,800 | — | — |
| 2019-09-27 | $27.35 | $27.35 | 136,800 | — | — |
| 2019-09-26 | $27.06 | $27.06 | 245,400 | — | — |
| 2019-09-25 | $27.78 | $27.78 | 209,300 | — | — |
| 2019-09-24 | $27.61 | $27.61 | 262,700 | — | — |
| 2019-09-23 | $27.79 | $27.79 | 238,500 | — | — |
| 2019-09-20 | $27.53 | $27.53 | 776,200 | — | — |
| 2019-09-19 | $27.78 | $27.78 | 252,200 | — | — |
| 2019-09-18 | $28.36 | $28.36 | 214,400 | — | — |
| 2019-09-17 | $28.24 | $28.24 | 275,000 | — | — |
| 2019-09-16 | $28.22 | $28.22 | 326,900 | — | — |
| 2019-09-13 | $29.48 | $29.48 | 443,200 | — | — |
| 2019-09-12 | $28.69 | $28.69 | 461,000 | — | — |
| 2019-09-11 | $28.27 | $28.27 | 264,600 | — | — |
| 2019-09-10 | $27.34 | $27.34 | 362,000 | — | — |
| 2019-09-09 | $26.44 | $26.44 | 222,000 | — | — |
| 2019-09-06 | $25.50 | $25.50 | 155,800 | — | — |
| 2019-09-05 | $25.91 | $25.91 | 324,800 | — | — |
| 2019-09-04 | $25.41 | $25.41 | 433,100 | — | — |
| 2019-09-03 | $25.02 | $25.02 | 376,600 | — | — |
| 2019-08-30 | $25.91 | $25.91 | 459,100 | — | — |
| 2019-08-29 | $25.50 | $25.50 | 330,100 | — | — |
| 2019-08-28 | $25.02 | $25.02 | 338,800 | — | — |
| 2019-08-27 | $24.31 | $24.31 | 335,300 | — | — |
| 2019-08-26 | $25.14 | $25.14 | 332,000 | — | — |
| 2019-08-23 | $24.91 | $24.91 | 532,100 | — | — |
| 2019-08-22 | $26.59 | $26.59 | 384,300 | — | — |
| 2019-08-21 | $27.34 | $27.34 | 280,300 | — | — |
| 2019-08-20 | $26.75 | $26.75 | 250,600 | — | — |
| 2019-08-19 | $27.36 | $27.36 | 173,600 | — | — |
| 2019-08-16 | $27.12 | $27.12 | 240,800 | — | — |
| 2019-08-15 | $26.25 | $26.25 | 296,600 | — | — |
| 2019-08-14 | $26.80 | $26.80 | 270,100 | — | — |
| 2019-08-13 | $27.66 | $27.66 | 176,000 | — | — |
| 2019-08-12 | $27.21 | $27.21 | 195,000 | — | — |
| 2019-08-09 | $28.09 | $28.09 | 469,700 | — | — |
| 2019-08-08 | $27.70 | $27.70 | 372,500 | — | — |
| 2019-08-07 | $26.72 | $26.72 | 315,700 | — | — |
| 2019-08-06 | $26.88 | $26.88 | 346,500 | — | — |
| 2019-08-05 | $25.64 | $25.64 | 421,300 | — | — |
| 2019-08-02 | $26.67 | $26.67 | 483,800 | — | — |
| 2019-08-01 | $27.55 | $27.55 | 595,800 | — | — |
| 2019-07-31 | $29.31 | $29.31 | 892,000 | — | — |
| 2019-07-30 | $27.72 | $27.72 | 281,100 | — | — |
| 2019-07-29 | $26.99 | $26.99 | 182,300 | — | — |
| 2019-07-26 | $27.56 | $27.56 | 208,700 | — | — |
| 2019-07-25 | $27.15 | $27.15 | 212,700 | — | — |
| 2019-07-24 | $27.47 | $27.47 | 276,500 | — | — |
| 2019-07-23 | $26.84 | $26.84 | 246,500 | — | — |
| 2019-07-22 | $26.27 | $26.27 | 224,600 | — | — |
| 2019-07-19 | $26.52 | $26.52 | 290,200 | — | — |
| 2019-07-18 | $26.52 | $26.52 | 225,300 | — | — |
| 2019-07-17 | $26.42 | $26.42 | 301,900 | — | — |
| 2019-07-16 | $26.53 | $26.53 | 372,400 | — | — |
| 2019-07-15 | $26.05 | $26.05 | 836,000 | — | — |
| 2019-07-12 | $26.76 | $26.76 | 356,200 | — | — |
| 2019-07-11 | $26.75 | $26.75 | 359,200 | — | — |
| 2019-07-10 | $26.76 | $26.76 | 454,100 | — | — |
| 2019-07-09 | $26.89 | $26.89 | 195,100 | — | — |
| 2019-07-08 | $26.72 | $26.72 | 241,000 | — | — |
| 2019-07-05 | $26.99 | $26.99 | 257,200 | — | — |
| 2019-07-03 | $26.47 | $26.47 | 208,700 | — | — |
| 2019-07-02 | $26.49 | $26.49 | 271,000 | — | — |
| 2019-07-01 | $27.01 | $27.01 | 326,100 | — | — |
| 2019-06-28 | $27.25 | $27.25 | 1,150,600 | — | — |
| 2019-06-27 | $26.93 | $26.93 | 373,200 | — | — |
| 2019-06-26 | $26.13 | $26.13 | 338,300 | — | — |
| 2019-06-25 | $25.78 | $25.78 | 435,000 | — | — |
| 2019-06-24 | $25.75 | $25.75 | 467,500 | — | — |
| 2019-06-21 | $26.10 | $26.10 | 843,000 | — | — |
| 2019-06-20 | $27.33 | $27.33 | 442,400 | — | — |
| 2019-06-19 | $28.09 | $28.09 | 221,600 | — | — |
| 2019-06-18 | $28.10 | $28.10 | 240,400 | — | — |
| 2019-06-17 | $27.62 | $27.62 | 259,300 | — | — |
| 2019-06-14 | $28.06 | $28.06 | 215,300 | — | — |
| 2019-06-13 | $28.42 | $28.42 | 176,900 | — | — |
| 2019-06-12 | $28.27 | $28.27 | 132,100 | — | — |
| 2019-06-11 | $28.37 | $28.37 | 178,600 | — | — |
| 2019-06-10 | $28.39 | $28.39 | 197,600 | — | — |
| 2019-06-07 | $28.46 | $28.46 | 200,500 | — | — |
| 2019-06-06 | $28.38 | $28.38 | 295,700 | — | — |
| 2019-06-05 | $28.51 | $28.51 | 332,600 | — | — |
| 2019-06-04 | $28.23 | $28.23 | 305,900 | — | — |
| 2019-06-03 | $27.05 | $27.05 | 448,400 | — | — |
| 2019-05-31 | $27.31 | $27.31 | 300,300 | — | — |
| 2019-05-30 | $27.81 | $27.81 | 261,300 | — | — |
| 2019-05-29 | $28.14 | $28.14 | 408,700 | — | — |
| 2019-05-28 | $28.13 | $28.13 | 296,900 | — | — |
| 2019-05-24 | $28.96 | $28.96 | 163,100 | — | — |
| 2019-05-23 | $28.64 | $28.64 | 338,000 | — | — |
| 2019-05-22 | $29.39 | $29.39 | 139,500 | — | — |
| 2019-05-21 | $29.40 | $29.40 | 240,600 | — | — |
| 2019-05-20 | $29.25 | $29.25 | 210,200 | — | — |
| 2019-05-17 | $28.98 | $28.98 | 164,700 | — | — |
| 2019-05-16 | $29.57 | $29.57 | 132,500 | — | — |
| 2019-05-15 | $29.04 | $29.04 | 165,100 | — | — |
| 2019-05-14 | $29.34 | $29.34 | 145,300 | — | — |
| 2019-05-13 | $29.06 | $29.06 | 365,100 | — | — |
| 2019-05-10 | $30.03 | $30.03 | 226,700 | — | — |
| 2019-05-09 | $30.00 | $30.00 | 273,000 | — | — |
| 2019-05-08 | $30.11 | $30.11 | 204,600 | — | — |
| 2019-05-07 | $30.21 | $30.21 | 370,400 | — | — |
| 2019-05-06 | $31.07 | $31.07 | 319,300 | — | — |
| 2019-05-03 | $31.27 | $31.27 | 297,500 | — | — |
| 2019-05-02 | $30.87 | $30.87 | 1,065,100 | — | — |
| 2019-05-01 | $30.37 | $30.37 | 1,702,700 | — | — |
| 2019-04-30 | $32.72 | $32.72 | 322,100 | — | — |
| 2019-04-29 | $33.12 | $33.12 | 309,600 | — | — |
| 2019-04-26 | $32.64 | $32.64 | 141,000 | — | — |
| 2019-04-25 | $31.84 | $31.84 | 188,500 | — | — |
| 2019-04-24 | $32.15 | $32.15 | 233,400 | — | — |
| 2019-04-23 | $31.92 | $31.92 | 204,900 | — | — |
| 2019-04-22 | $30.99 | $30.99 | 211,200 | — | — |
| 2019-04-18 | $31.59 | $31.59 | 163,200 | — | — |
| 2019-04-17 | $31.97 | $31.97 | 277,300 | — | — |
| 2019-04-16 | $31.67 | $31.67 | 192,000 | — | — |
| 2019-04-15 | $30.91 | $30.91 | 146,400 | — | — |
| 2019-04-12 | $31.25 | $31.25 | 225,800 | — | — |
| 2019-04-11 | $30.82 | $30.82 | 219,500 | — | — |
| 2019-04-10 | $30.88 | $30.88 | 306,500 | — | — |
| 2019-04-09 | $30.55 | $30.55 | 357,400 | — | — |
| 2019-04-08 | $30.58 | $30.58 | 225,000 | — | — |
| 2019-04-05 | $30.90 | $30.90 | 680,800 | — | — |
| 2019-04-04 | $30.28 | $30.28 | 850,100 | — | — |
| 2019-04-03 | $29.91 | $29.91 | 651,800 | — | — |
| 2019-04-02 | $29.56 | $29.56 | 279,100 | — | — |
| 2019-04-01 | $29.45 | $29.45 | 462,600 | — | — |
| 2019-03-29 | $28.96 | $28.96 | 460,200 | — | — |
| 2019-03-28 | $29.07 | $29.07 | 159,800 | — | — |
| 2019-03-27 | $28.72 | $28.72 | 249,000 | — | — |
| 2019-03-26 | $28.47 | $28.47 | 238,600 | — | — |
| 2019-03-25 | $27.94 | $27.94 | 439,800 | — | — |
| 2019-03-22 | $27.62 | $27.62 | 566,600 | — | — |
| 2019-03-21 | $29.56 | $29.56 | 436,900 | — | — |
| 2019-03-20 | $29.96 | $29.96 | 392,600 | — | — |
| 2019-03-19 | $30.70 | $30.70 | 494,500 | — | — |
| 2019-03-18 | $30.75 | $30.75 | 357,300 | — | — |
| 2019-03-15 | $30.43 | $30.43 | 836,500 | — | — |
| 2019-03-14 | $30.34 | $30.34 | 285,200 | — | — |
| 2019-03-13 | $30.23 | $30.23 | 347,600 | — | — |
| 2019-03-12 | $30.18 | $30.18 | 362,100 | — | — |
| 2019-03-11 | $30.34 | $30.34 | 406,400 | — | — |
| 2019-03-08 | $30.04 | $30.04 | 645,600 | — | — |
| 2019-03-07 | $30.95 | $30.95 | 351,800 | — | — |
| 2019-03-06 | $31.98 | $31.98 | 421,200 | — | — |
| 2019-03-05 | $32.75 | $32.75 | 356,800 | — | — |
| 2019-03-04 | $32.22 | $32.22 | 417,000 | — | — |
| 2019-03-01 | $32.69 | $32.69 | 367,300 | — | — |
| 2019-02-28 | $32.28 | $32.28 | 275,400 | — | — |
| 2019-02-27 | $32.12 | $32.12 | 242,500 | — | — |
| 2019-02-26 | $31.81 | $31.81 | 273,500 | — | — |
| 2019-02-25 | $31.88 | $31.88 | 390,500 | — | — |
| 2019-02-22 | $32.55 | $32.55 | 306,500 | — | — |
| 2019-02-21 | $31.97 | $31.97 | 311,800 | — | — |
| 2019-02-20 | $32.69 | $32.69 | 638,400 | — | — |
| 2019-02-19 | $32.69 | $32.69 | 425,100 | — | — |
| 2019-02-15 | $32.95 | $32.95 | 591,000 | — | — |
| 2019-02-14 | $32.75 | $32.75 | 296,900 | — | — |
| 2019-02-13 | $33.21 | $33.21 | 238,700 | — | — |
| 2019-02-12 | $33.07 | $33.07 | 390,700 | — | — |
| 2019-02-11 | $33.15 | $33.15 | 270,000 | — | — |
| 2019-02-08 | $32.70 | $32.70 | 268,200 | — | — |
| 2019-02-07 | $33.13 | $33.13 | 487,900 | — | — |
| 2019-02-06 | $32.91 | $32.91 | 349,300 | — | — |
| 2019-02-05 | $31.83 | $31.83 | 436,800 | — | — |
| 2019-02-04 | $31.77 | $31.77 | 415,600 | — | — |
| 2019-02-01 | $31.28 | $31.28 | 543,500 | — | — |
| 2019-01-31 | $30.36 | $30.36 | 657,000 | — | — |
| 2019-01-30 | $30.71 | $30.71 | 997,800 | — | — |
| 2019-01-29 | $28.60 | $28.60 | 452,000 | — | — |
| 2019-01-28 | $28.50 | $28.50 | 757,500 | — | — |
| 2019-01-25 | $28.11 | $28.11 | 690,000 | — | — |
| 2019-01-24 | $27.79 | $27.79 | 698,700 | — | — |
| 2019-01-23 | $27.36 | $27.36 | 556,300 | — | — |
| 2019-01-22 | $27.16 | $27.16 | 433,600 | — | — |
| 2019-01-18 | $27.80 | $27.80 | 378,300 | — | — |
| 2019-01-17 | $27.46 | $27.46 | 619,500 | — | — |
| 2019-01-16 | $27.93 | $27.93 | 398,700 | — | — |
| 2019-01-15 | $27.25 | $27.25 | 293,300 | — | — |
| 2019-01-14 | $27.30 | $27.30 | 402,300 | — | — |
| 2019-01-11 | $27.56 | $27.56 | 363,400 | — | — |
| 2019-01-10 | $27.00 | $27.00 | 441,400 | — | — |
| 2019-01-09 | $27.00 | $27.00 | 385,400 | — | — |
| 2019-01-08 | $26.52 | $26.52 | 474,000 | — | — |
| 2019-01-07 | $26.54 | $26.54 | 466,500 | — | — |
| 2019-01-04 | $25.89 | $25.89 | 535,600 | — | — |
| 2019-01-03 | $25.05 | $25.05 | 296,000 | — | — |
| 2019-01-02 | $25.25 | $25.25 | 478,800 | — | — |