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
- 2014-11-12 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 | $30.40 | $30.40 | 852,800 | — | — |
| 2019-12-30 | $30.36 | $30.36 | 809,900 | — | — |
| 2019-12-27 | $30.27 | $30.27 | 739,800 | — | — |
| 2019-12-26 | $30.14 | $30.14 | 1,029,800 | — | — |
| 2019-12-24 | $30.32 | $30.32 | 483,900 | — | — |
| 2019-12-23 | $30.26 | $30.26 | 1,563,200 | — | — |
| 2019-12-20 | $30.01 | $30.01 | 2,276,500 | — | — |
| 2019-12-19 | $30.20 | $30.20 | 1,755,400 | — | — |
| 2019-12-18 | $30.46 | $30.46 | 1,298,300 | — | — |
| 2019-12-17 | $30.45 | $30.45 | 1,777,700 | — | — |
| 2019-12-16 | $30.36 | $30.36 | 1,757,500 | — | — |
| 2019-12-13 | $30.24 | $30.24 | 3,268,800 | — | — |
| 2019-12-12 | $29.94 | $29.94 | 1,475,600 | — | — |
| 2019-12-11 | $29.79 | $29.79 | 764,900 | — | — |
| 2019-12-10 | $29.65 | $29.65 | 1,638,300 | — | — |
| 2019-12-09 | $30.22 | $30.22 | 2,446,200 | — | — |
| 2019-12-06 | $30.34 | $30.34 | 5,187,800 | — | — |
| 2019-12-05 | $30.05 | $30.05 | 3,833,500 | — | — |
| 2019-12-04 | $29.57 | $29.57 | 2,794,000 | — | — |
| 2019-12-03 | $29.60 | $29.60 | 5,213,000 | — | — |
| 2019-12-02 | $28.42 | $28.42 | 1,283,700 | — | — |
| 2019-11-29 | $28.47 | $28.47 | 993,600 | — | — |
| 2019-11-27 | $28.67 | $28.67 | 1,088,200 | — | — |
| 2019-11-26 | $28.51 | $28.51 | 3,073,400 | — | — |
| 2019-11-25 | $28.32 | $28.32 | 2,835,300 | — | — |
| 2019-11-22 | $28.00 | $28.00 | 2,011,900 | — | — |
| 2019-11-21 | $28.18 | $28.18 | 1,211,700 | — | — |
| 2019-11-20 | $28.86 | $28.86 | 1,554,800 | — | — |
| 2019-11-19 | $29.20 | $29.20 | 2,081,800 | — | — |
| 2019-11-18 | $29.00 | $29.00 | 1,578,600 | — | — |
| 2019-11-15 | $29.34 | $29.34 | 1,941,000 | — | — |
| 2019-11-14 | $29.29 | $29.29 | 1,765,000 | — | — |
| 2019-11-13 | $29.65 | $29.65 | 1,358,700 | — | — |
| 2019-11-12 | $30.07 | $30.07 | 1,994,600 | — | — |
| 2019-11-11 | $30.05 | $30.05 | 884,400 | — | — |
| 2019-11-08 | $30.23 | $30.23 | 1,859,700 | — | — |
| 2019-11-07 | $29.95 | $29.95 | 1,745,900 | — | — |
| 2019-11-06 | $29.90 | $29.90 | 2,833,000 | — | — |
| 2019-11-05 | $29.81 | $29.81 | 2,840,800 | — | — |
| 2019-11-04 | $29.66 | $29.66 | 1,670,400 | — | — |
| 2019-11-01 | $29.70 | $29.70 | 1,531,400 | — | — |
| 2019-10-31 | $29.49 | $29.49 | 1,782,200 | — | — |
| 2019-10-30 | $29.59 | $29.59 | 2,546,400 | — | — |
| 2019-10-29 | $29.63 | $29.63 | 2,236,200 | — | — |
| 2019-10-28 | $29.77 | $29.77 | 3,815,800 | — | — |
| 2019-10-25 | $29.39 | $29.39 | 4,679,300 | — | — |
| 2019-10-24 | $28.81 | $28.81 | 2,710,000 | — | — |
| 2019-10-23 | $28.53 | $28.53 | 4,093,100 | — | — |
| 2019-10-22 | $28.90 | $28.90 | 2,045,400 | — | — |
| 2019-10-21 | $28.65 | $28.65 | 1,501,500 | — | — |
| 2019-10-18 | $28.79 | $28.79 | 2,178,900 | — | — |
| 2019-10-17 | $28.80 | $28.80 | 1,256,400 | — | — |
| 2019-10-16 | $28.72 | $28.72 | 1,779,800 | — | — |
| 2019-10-15 | $28.80 | $28.80 | 1,606,300 | — | — |
| 2019-10-14 | $28.97 | $28.97 | 1,107,800 | — | — |
| 2019-10-11 | $29.04 | $29.04 | 2,624,400 | — | — |
| 2019-10-10 | $28.82 | $28.82 | 1,482,700 | — | — |
| 2019-10-09 | $28.70 | $28.70 | 2,989,900 | — | — |
| 2019-10-08 | $28.32 | $28.32 | 9,700,600 | — | — |
| 2019-10-07 | $29.84 | $29.84 | 1,782,800 | — | — |
| 2019-10-04 | $30.00 | $30.00 | 1,950,100 | — | — |
| 2019-10-03 | $29.79 | $29.79 | 1,268,500 | — | — |
| 2019-10-02 | $29.72 | $29.72 | 1,830,200 | — | — |
| 2019-10-01 | $29.73 | $29.73 | 2,106,300 | — | — |
| 2019-09-30 | $30.15 | $30.15 | 1,339,800 | — | — |
| 2019-09-27 | $30.22 | $30.22 | 1,939,600 | — | — |
| 2019-09-26 | $30.21 | $30.21 | 2,036,300 | — | — |
| 2019-09-25 | $30.60 | $30.60 | 925,200 | — | — |
| 2019-09-24 | $30.25 | $30.25 | 2,200,200 | — | — |
| 2019-09-23 | $30.44 | $30.44 | 1,633,600 | — | — |
| 2019-09-20 | $30.44 | $30.44 | 3,203,700 | — | — |
| 2019-09-19 | $31.12 | $31.12 | 2,106,800 | — | — |
| 2019-09-18 | $31.47 | $31.47 | 2,691,900 | — | — |
| 2019-09-17 | $31.73 | $31.73 | 5,490,000 | — | — |
| 2019-09-16 | $31.31 | $31.31 | 2,519,000 | — | — |
| 2019-09-13 | $31.39 | $31.39 | 3,383,600 | — | — |
| 2019-09-12 | $30.53 | $30.53 | 1,629,400 | — | — |
| 2019-09-11 | $30.29 | $30.29 | 1,429,800 | — | — |
| 2019-09-10 | $30.57 | $30.57 | 1,940,700 | — | — |
| 2019-09-09 | $30.67 | $30.67 | 3,578,000 | — | — |
| 2019-09-06 | $30.38 | $30.38 | 2,888,400 | — | — |
| 2019-09-05 | $29.64 | $29.64 | 4,126,000 | — | — |
| 2019-09-04 | $29.01 | $29.01 | 1,193,600 | — | — |
| 2019-09-03 | $28.74 | $28.74 | 1,892,600 | — | — |
| 2019-08-30 | $28.88 | $28.88 | 1,526,400 | — | — |
| 2019-08-29 | $28.92 | $28.92 | 2,726,000 | — | — |
| 2019-08-28 | $28.58 | $28.58 | 4,369,100 | — | — |
| 2019-08-27 | $26.92 | $26.92 | 936,700 | — | — |
| 2019-08-26 | $27.08 | $27.08 | 1,414,700 | — | — |
| 2019-08-23 | $26.75 | $26.75 | 1,126,300 | — | — |
| 2019-08-22 | $27.50 | $27.50 | 703,500 | — | — |
| 2019-08-21 | $27.64 | $27.64 | 1,751,000 | — | — |
| 2019-08-20 | $27.67 | $27.67 | 1,339,500 | — | — |
| 2019-08-19 | $27.79 | $27.79 | 970,700 | — | — |
| 2019-08-16 | $27.73 | $27.73 | 1,415,600 | — | — |
| 2019-08-15 | $27.52 | $27.52 | 2,276,000 | — | — |
| 2019-08-14 | $27.55 | $27.55 | 2,179,200 | — | — |
| 2019-08-13 | $28.10 | $28.10 | 1,985,400 | — | — |
| 2019-08-12 | $27.95 | $27.95 | 1,293,500 | — | — |
| 2019-08-09 | $28.47 | $28.47 | 3,285,900 | — | — |
| 2019-08-08 | $29.09 | $29.09 | 1,544,400 | — | — |
| 2019-08-07 | $28.52 | $28.52 | 3,424,200 | — | — |
| 2019-08-06 | $28.28 | $28.28 | 1,198,400 | — | — |
| 2019-08-05 | $28.22 | $28.22 | 1,499,500 | — | — |
| 2019-08-02 | $28.65 | $28.65 | 1,369,300 | — | — |
| 2019-08-01 | $28.84 | $28.84 | 4,032,300 | — | — |
| 2019-07-31 | $29.63 | $29.63 | 2,069,500 | — | — |
| 2019-07-30 | $30.31 | $30.31 | 1,802,700 | — | — |
| 2019-07-29 | $30.29 | $30.29 | 1,845,800 | — | — |
| 2019-07-26 | $30.87 | $30.87 | 2,149,000 | — | — |
| 2019-07-25 | $30.73 | $30.73 | 4,665,800 | — | — |
| 2019-07-24 | $30.19 | $30.19 | 2,569,000 | — | — |
| 2019-07-23 | $30.36 | $30.36 | 2,171,700 | — | — |
| 2019-07-22 | $29.64 | $29.64 | 2,648,900 | — | — |
| 2019-07-19 | $30.15 | $30.15 | 1,499,400 | — | — |
| 2019-07-18 | $30.40 | $30.40 | 5,503,200 | — | — |
| 2019-07-17 | $30.22 | $30.22 | 2,452,300 | — | — |
| 2019-07-16 | $30.67 | $30.67 | 4,192,600 | — | — |
| 2019-07-15 | $29.52 | $29.52 | 1,673,000 | — | — |
| 2019-07-12 | $29.56 | $29.56 | 1,192,000 | — | — |
| 2019-07-11 | $29.38 | $29.38 | 1,461,700 | — | — |
| 2019-07-10 | $29.40 | $29.40 | 1,195,000 | — | — |
| 2019-07-09 | $29.81 | $29.81 | 1,840,100 | — | — |
| 2019-07-08 | $30.05 | $30.05 | 1,918,100 | — | — |
| 2019-07-05 | $30.29 | $30.29 | 982,600 | — | — |
| 2019-07-03 | $30.43 | $30.43 | 651,500 | — | — |
| 2019-07-02 | $30.30 | $30.30 | 1,039,800 | — | — |
| 2019-07-01 | $30.35 | $30.35 | 1,794,100 | — | — |
| 2019-06-28 | $29.77 | $29.77 | 4,584,700 | — | — |
| 2019-06-27 | $29.94 | $29.94 | 2,248,500 | — | — |
| 2019-06-26 | $29.91 | $29.91 | 3,185,100 | — | — |
| 2019-06-25 | $30.64 | $30.64 | 2,907,300 | — | — |
| 2019-06-24 | $30.16 | $30.16 | 6,138,800 | — | — |
| 2019-06-21 | $29.99 | $29.99 | 3,262,000 | — | — |
| 2019-06-20 | $29.79 | $29.79 | 5,562,900 | — | — |
| 2019-06-19 | $29.33 | $29.33 | 16,820,200 | — | — |
| 2019-06-18 | $25.82 | $25.82 | 1,542,000 | — | — |
| 2019-06-17 | $25.80 | $25.80 | 1,027,100 | — | — |
| 2019-06-14 | $26.08 | $26.08 | 1,343,700 | — | — |
| 2019-06-13 | $26.18 | $26.18 | 3,625,400 | — | — |
| 2019-06-12 | $25.68 | $25.68 | 1,115,300 | — | — |
| 2019-06-11 | $25.69 | $25.69 | 2,681,600 | — | — |
| 2019-06-10 | $25.39 | $25.39 | 3,251,800 | — | — |
| 2019-06-07 | $25.41 | $25.41 | 2,639,900 | — | — |
| 2019-06-06 | $25.50 | $25.50 | 1,949,500 | — | — |
| 2019-06-05 | $25.46 | $25.46 | 3,577,600 | — | — |
| 2019-06-04 | $25.36 | $25.36 | 3,029,000 | — | — |
| 2019-06-03 | $24.16 | $24.16 | 3,460,900 | — | — |
| 2019-05-31 | $23.51 | $23.51 | 2,508,200 | — | — |
| 2019-05-30 | $24.15 | $24.15 | 1,450,000 | — | — |
| 2019-05-29 | $24.19 | $24.19 | 1,283,900 | — | — |
| 2019-05-28 | $24.37 | $24.37 | 2,282,300 | — | — |
| 2019-05-24 | $24.48 | $24.48 | 1,435,300 | — | — |
| 2019-05-23 | $24.62 | $24.62 | 1,261,700 | — | — |
| 2019-05-22 | $24.98 | $24.98 | 1,616,500 | — | — |
| 2019-05-21 | $25.08 | $25.08 | 2,638,700 | — | — |
| 2019-05-20 | $24.75 | $24.75 | 3,373,500 | — | — |
| 2019-05-17 | $25.67 | $25.67 | 1,756,700 | — | — |
| 2019-05-16 | $25.62 | $25.62 | 2,855,500 | — | — |
| 2019-05-15 | $25.52 | $25.52 | 1,804,900 | — | — |
| 2019-05-14 | $25.44 | $25.44 | 2,102,700 | — | — |
| 2019-05-13 | $25.40 | $25.40 | 1,942,600 | — | — |
| 2019-05-10 | $25.95 | $25.95 | 2,530,400 | — | — |
| 2019-05-09 | $25.98 | $25.98 | 2,862,300 | — | — |
| 2019-05-08 | $25.92 | $25.92 | 2,019,300 | — | — |
| 2019-05-07 | $26.04 | $26.04 | 2,144,200 | — | — |
| 2019-05-06 | $26.71 | $26.71 | 1,590,200 | — | — |
| 2019-05-03 | $26.89 | $26.89 | 1,299,500 | — | — |
| 2019-05-02 | $26.45 | $26.45 | 2,625,500 | — | — |
| 2019-05-01 | $26.64 | $26.64 | 2,133,500 | — | — |
| 2019-04-30 | $26.98 | $26.98 | 2,329,600 | — | — |
| 2019-04-29 | $27.15 | $27.15 | 2,207,500 | — | — |
| 2019-04-26 | $27.15 | $27.15 | 2,461,100 | — | — |
| 2019-04-25 | $26.75 | $26.75 | 3,484,500 | — | — |
| 2019-04-24 | $26.50 | $26.50 | 4,236,600 | — | — |
| 2019-04-23 | $27.67 | $27.67 | 2,963,300 | — | — |
| 2019-04-22 | $27.61 | $27.61 | 921,500 | — | — |
| 2019-04-18 | $28.01 | $28.01 | 3,336,100 | — | — |
| 2019-04-17 | $27.51 | $27.51 | 2,134,900 | — | — |
| 2019-04-16 | $27.50 | $27.50 | 2,163,800 | — | — |
| 2019-04-15 | $27.52 | $27.52 | 2,416,600 | — | — |
| 2019-04-12 | $27.13 | $27.13 | 1,706,600 | — | — |
| 2019-04-11 | $26.99 | $26.99 | 1,231,500 | — | — |
| 2019-04-10 | $26.90 | $26.90 | 1,477,100 | — | — |
| 2019-04-09 | $26.80 | $26.80 | 1,567,900 | — | — |
| 2019-04-08 | $27.10 | $27.10 | 2,196,800 | — | — |
| 2019-04-05 | $26.68 | $26.68 | 2,444,000 | — | — |
| 2019-04-04 | $26.11 | $26.11 | 2,718,300 | — | — |
| 2019-04-03 | $25.93 | $25.93 | 2,617,000 | — | — |
| 2019-04-02 | $25.81 | $25.81 | 1,008,700 | — | — |
| 2019-04-01 | $25.70 | $25.70 | 1,972,100 | — | — |
| 2019-03-29 | $25.21 | $25.21 | 2,302,800 | — | — |
| 2019-03-28 | $25.15 | $25.15 | 1,386,500 | — | — |
| 2019-03-27 | $25.19 | $25.19 | 1,743,500 | — | — |
| 2019-03-26 | $25.09 | $25.09 | 1,298,500 | — | — |
| 2019-03-25 | $24.80 | $24.80 | 1,625,000 | — | — |
| 2019-03-22 | $24.88 | $24.88 | 2,304,300 | — | — |
| 2019-03-21 | $25.84 | $25.84 | 1,456,000 | — | — |
| 2019-03-20 | $25.62 | $25.62 | 925,400 | — | — |
| 2019-03-19 | $25.79 | $25.79 | 1,282,100 | — | — |
| 2019-03-18 | $26.11 | $26.11 | 1,197,700 | — | — |
| 2019-03-15 | $25.96 | $25.96 | 1,796,300 | — | — |
| 2019-03-14 | $26.09 | $26.09 | 1,310,600 | — | — |
| 2019-03-13 | $26.48 | $26.48 | 1,536,500 | — | — |
| 2019-03-12 | $26.25 | $26.25 | 1,375,300 | — | — |
| 2019-03-11 | $26.39 | $26.39 | 1,004,300 | — | — |
| 2019-03-08 | $25.93 | $25.93 | 1,291,500 | — | — |
| 2019-03-07 | $25.87 | $25.87 | 1,784,000 | — | — |
| 2019-03-06 | $26.44 | $26.44 | 1,751,800 | — | — |
| 2019-03-05 | $26.48 | $26.48 | 2,688,300 | — | — |
| 2019-03-04 | $26.93 | $26.93 | 1,893,500 | — | — |
| 2019-03-01 | $26.98 | $26.98 | 1,384,100 | — | — |
| 2019-02-28 | $26.73 | $26.73 | 1,548,600 | — | — |
| 2019-02-27 | $27.12 | $27.12 | 1,251,500 | — | — |
| 2019-02-26 | $26.88 | $26.88 | 2,487,600 | — | — |
| 2019-02-25 | $27.01 | $27.01 | 3,238,600 | — | — |
| 2019-02-22 | $27.05 | $27.05 | 1,363,600 | — | — |
| 2019-02-21 | $26.99 | $26.99 | 1,031,600 | — | — |
| 2019-02-20 | $26.92 | $26.92 | 1,933,800 | — | — |
| 2019-02-19 | $26.76 | $26.76 | 1,727,800 | — | — |
| 2019-02-15 | $26.68 | $26.68 | 1,118,200 | — | — |
| 2019-02-14 | $26.47 | $26.47 | 1,368,000 | — | — |
| 2019-02-13 | $26.80 | $26.80 | 1,767,900 | — | — |
| 2019-02-12 | $27.04 | $27.04 | 1,781,900 | — | — |
| 2019-02-11 | $26.42 | $26.42 | 1,737,900 | — | — |
| 2019-02-08 | $26.04 | $26.04 | 2,000,400 | — | — |
| 2019-02-07 | $25.90 | $25.90 | 1,997,200 | — | — |
| 2019-02-06 | $26.24 | $26.24 | 3,755,500 | — | — |
| 2019-02-05 | $26.26 | $26.26 | 2,494,200 | — | — |
| 2019-02-04 | $25.80 | $25.80 | 2,072,500 | — | — |
| 2019-02-01 | $25.84 | $25.84 | 2,169,000 | — | — |
| 2019-01-31 | $25.62 | $25.62 | 2,577,000 | — | — |
| 2019-01-30 | $25.66 | $25.66 | 3,963,300 | — | — |
| 2019-01-29 | $25.54 | $25.54 | 3,790,700 | — | — |
| 2019-01-28 | $25.60 | $25.60 | 2,383,500 | — | — |
| 2019-01-25 | $25.55 | $25.55 | 1,524,700 | — | — |
| 2019-01-24 | $25.38 | $25.38 | 2,245,600 | — | — |
| 2019-01-23 | $24.98 | $24.98 | 1,605,600 | — | — |
| 2019-01-22 | $25.24 | $25.24 | 1,590,000 | — | — |
| 2019-01-18 | $25.57 | $25.57 | 1,349,500 | — | — |
| 2019-01-17 | $25.21 | $25.21 | 1,665,800 | — | — |
| 2019-01-16 | $24.87 | $24.87 | 1,662,200 | — | — |
| 2019-01-15 | $24.21 | $24.21 | 1,800,800 | — | — |
| 2019-01-14 | $24.79 | $24.79 | 1,239,600 | — | — |
| 2019-01-11 | $24.96 | $24.96 | 1,753,400 | — | — |
| 2019-01-10 | $25.02 | $25.02 | 1,644,800 | — | — |
| 2019-01-09 | $24.98 | $24.98 | 1,424,000 | — | — |
| 2019-01-08 | $24.58 | $24.58 | 2,357,900 | — | — |
| 2019-01-07 | $23.92 | $23.92 | 1,437,100 | — | — |
| 2019-01-04 | $23.81 | $23.81 | 1,798,300 | — | — |
| 2019-01-03 | $22.93 | $22.93 | 1,177,400 | — | — |
| 2019-01-02 | $23.62 | $23.62 | 1,828,500 | — | — |