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
- 1990-06-27 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 | $34.36 | $35.93 | 160,900 | — | — |
| 2019-12-30 | $34.62 | $36.21 | 175,400 | — | — |
| 2019-12-27 | $34.60 | $36.19 | 141,100 | — | — |
| 2019-12-26 | $35.04 | $36.49 | 237,700 | — | — |
| 2019-12-24 | $35.07 | $36.52 | 104,800 | — | — |
| 2019-12-23 | $34.70 | $36.14 | 200,200 | — | — |
| 2019-12-20 | $34.40 | $35.82 | 1,181,800 | — | — |
| 2019-12-19 | $35.02 | $36.47 | 317,600 | — | — |
| 2019-12-18 | $34.89 | $36.33 | 556,200 | — | — |
| 2019-12-17 | $34.57 | $36.00 | 370,100 | — | — |
| 2019-12-16 | $34.98 | $36.43 | 262,200 | — | — |
| 2019-12-13 | $34.98 | $36.43 | 364,500 | — | — |
| 2019-12-12 | $35.46 | $36.93 | 389,900 | — | — |
| 2019-12-11 | $35.26 | $36.72 | 312,300 | — | — |
| 2019-12-10 | $34.74 | $36.18 | 301,200 | — | — |
| 2019-12-09 | $35.06 | $36.51 | 238,100 | — | — |
| 2019-12-06 | $35.26 | $36.72 | 222,900 | — | — |
| 2019-12-05 | $34.79 | $36.23 | 192,100 | — | — |
| 2019-12-04 | $34.55 | $35.98 | 214,300 | — | — |
| 2019-12-03 | $34.06 | $35.47 | 149,500 | — | — |
| 2019-12-02 | $33.98 | $35.39 | 209,600 | — | — |
| 2019-11-29 | $34.47 | $35.90 | 75,400 | — | — |
| 2019-11-27 | $34.88 | $36.32 | 120,300 | — | — |
| 2019-11-26 | $34.56 | $35.99 | 269,000 | — | — |
| 2019-11-25 | $34.74 | $36.18 | 314,000 | — | — |
| 2019-11-22 | $32.57 | $33.92 | 180,800 | — | — |
| 2019-11-21 | $32.56 | $33.91 | 222,900 | — | — |
| 2019-11-20 | $32.80 | $34.16 | 201,300 | — | — |
| 2019-11-19 | $33.44 | $34.82 | 245,800 | — | — |
| 2019-11-18 | $33.65 | $35.04 | 128,500 | — | — |
| 2019-11-15 | $33.86 | $35.26 | 180,500 | — | — |
| 2019-11-14 | $33.53 | $34.92 | 156,400 | — | — |
| 2019-11-13 | $33.69 | $35.08 | 143,200 | — | — |
| 2019-11-12 | $33.79 | $35.19 | 144,900 | — | — |
| 2019-11-11 | $33.85 | $35.25 | 277,300 | — | — |
| 2019-11-08 | $34.05 | $35.46 | 177,200 | — | — |
| 2019-11-07 | $34.21 | $35.62 | 158,200 | — | — |
| 2019-11-06 | $34.01 | $35.42 | 205,300 | — | — |
| 2019-11-05 | $34.49 | $35.92 | 219,000 | — | — |
| 2019-11-04 | $34.23 | $35.65 | 268,800 | — | — |
| 2019-11-01 | $33.84 | $35.24 | 268,400 | — | — |
| 2019-10-31 | $33.90 | $35.30 | 356,600 | — | — |
| 2019-10-30 | $34.35 | $35.77 | 390,900 | — | — |
| 2019-10-29 | $33.88 | $35.28 | 447,300 | — | — |
| 2019-10-28 | $32.57 | $33.92 | 482,900 | — | — |
| 2019-10-25 | $31.50 | $32.80 | 392,500 | — | — |
| 2019-10-24 | $30.68 | $31.95 | 314,900 | — | — |
| 2019-10-23 | $30.66 | $31.93 | 151,300 | — | — |
| 2019-10-22 | $30.88 | $32.16 | 195,600 | — | — |
| 2019-10-21 | $30.91 | $32.19 | 246,200 | — | — |
| 2019-10-18 | $30.63 | $31.90 | 194,300 | — | — |
| 2019-10-17 | $30.98 | $32.26 | 242,500 | — | — |
| 2019-10-16 | $30.43 | $31.69 | 242,800 | — | — |
| 2019-10-15 | $30.42 | $31.68 | 222,400 | — | — |
| 2019-10-14 | $29.79 | $31.02 | 241,600 | — | — |
| 2019-10-11 | $29.89 | $31.13 | 246,800 | — | — |
| 2019-10-10 | $29.37 | $30.58 | 257,900 | — | — |
| 2019-10-09 | $29.04 | $30.24 | 230,300 | — | — |
| 2019-10-08 | $28.93 | $30.13 | 282,900 | — | — |
| 2019-10-07 | $29.08 | $30.28 | 241,400 | — | — |
| 2019-10-04 | $29.22 | $30.43 | 199,500 | — | — |
| 2019-10-03 | $28.76 | $29.95 | 203,400 | — | — |
| 2019-10-02 | $29.12 | $30.32 | 358,000 | — | — |
| 2019-10-01 | $28.78 | $29.97 | 262,500 | — | — |
| 2019-09-30 | $29.06 | $30.26 | 221,900 | — | — |
| 2019-09-27 | $29.11 | $30.31 | 169,200 | — | — |
| 2019-09-26 | $29.26 | $30.31 | 297,700 | — | — |
| 2019-09-25 | $29.60 | $30.67 | 289,600 | — | — |
| 2019-09-24 | $28.98 | $30.02 | 385,300 | — | — |
| 2019-09-23 | $28.79 | $29.83 | 226,900 | — | — |
| 2019-09-20 | $28.57 | $29.60 | 891,800 | — | — |
| 2019-09-19 | $28.83 | $29.87 | 257,000 | — | — |
| 2019-09-18 | $29.11 | $30.16 | 277,900 | — | — |
| 2019-09-17 | $29.26 | $30.31 | 312,100 | — | — |
| 2019-09-16 | $28.87 | $29.91 | 299,700 | — | — |
| 2019-09-13 | $28.60 | $29.63 | 202,500 | — | — |
| 2019-09-12 | $28.77 | $29.81 | 257,600 | — | — |
| 2019-09-11 | $28.64 | $29.67 | 256,700 | — | — |
| 2019-09-10 | $27.98 | $28.99 | 324,700 | — | — |
| 2019-09-09 | $28.14 | $29.15 | 280,600 | — | — |
| 2019-09-06 | $27.47 | $28.46 | 195,400 | — | — |
| 2019-09-05 | $27.52 | $28.51 | 211,800 | — | — |
| 2019-09-04 | $26.51 | $27.46 | 244,300 | — | — |
| 2019-09-03 | $26.02 | $26.96 | 270,700 | — | — |
| 2019-08-30 | $26.48 | $27.43 | 211,800 | — | — |
| 2019-08-29 | $26.67 | $27.63 | 154,900 | — | — |
| 2019-08-28 | $26.08 | $27.02 | 161,200 | — | — |
| 2019-08-27 | $25.79 | $26.72 | 229,200 | — | — |
| 2019-08-26 | $26.19 | $27.13 | 161,000 | — | — |
| 2019-08-23 | $26.10 | $27.04 | 284,400 | — | — |
| 2019-08-22 | $27.01 | $27.98 | 158,400 | — | — |
| 2019-08-21 | $27.05 | $28.02 | 233,500 | — | — |
| 2019-08-20 | $26.43 | $27.38 | 201,300 | — | — |
| 2019-08-19 | $26.71 | $27.67 | 258,100 | — | — |
| 2019-08-16 | $26.50 | $27.45 | 317,700 | — | — |
| 2019-08-15 | $25.58 | $26.50 | 285,600 | — | — |
| 2019-08-14 | $25.71 | $26.64 | 225,000 | — | — |
| 2019-08-13 | $26.47 | $27.42 | 148,600 | — | — |
| 2019-08-12 | $26.23 | $27.17 | 232,500 | — | — |
| 2019-08-09 | $26.35 | $27.30 | 253,100 | — | — |
| 2019-08-08 | $26.78 | $27.74 | 234,500 | — | — |
| 2019-08-07 | $26.16 | $27.10 | 233,900 | — | — |
| 2019-08-06 | $25.77 | $26.70 | 313,100 | — | — |
| 2019-08-05 | $25.92 | $26.85 | 369,600 | — | — |
| 2019-08-02 | $26.34 | $27.29 | 221,500 | — | — |
| 2019-08-01 | $27.14 | $28.12 | 254,600 | — | — |
| 2019-07-31 | $27.06 | $28.03 | 326,300 | — | — |
| 2019-07-30 | $27.29 | $28.27 | 273,000 | — | — |
| 2019-07-29 | $26.95 | $27.92 | 221,800 | — | — |
| 2019-07-26 | $27.38 | $28.37 | 347,900 | — | — |
| 2019-07-25 | $26.69 | $27.65 | 458,600 | — | — |
| 2019-07-24 | $25.80 | $26.73 | 351,100 | — | — |
| 2019-07-23 | $25.29 | $26.20 | 150,800 | — | — |
| 2019-07-22 | $25.02 | $25.92 | 146,500 | — | — |
| 2019-07-19 | $24.82 | $25.71 | 192,200 | — | — |
| 2019-07-18 | $24.90 | $25.80 | 195,000 | — | — |
| 2019-07-17 | $25.00 | $25.90 | 215,400 | — | — |
| 2019-07-16 | $25.27 | $26.18 | 168,800 | — | — |
| 2019-07-15 | $25.10 | $26.00 | 169,300 | — | — |
| 2019-07-12 | $25.04 | $25.94 | 140,900 | — | — |
| 2019-07-11 | $24.77 | $25.66 | 413,600 | — | — |
| 2019-07-10 | $25.06 | $25.96 | 147,600 | — | — |
| 2019-07-09 | $24.84 | $25.73 | 311,700 | — | — |
| 2019-07-08 | $24.83 | $25.72 | 211,600 | — | — |
| 2019-07-05 | $25.08 | $25.98 | 270,900 | — | — |
| 2019-07-03 | $25.10 | $26.00 | 96,100 | — | — |
| 2019-07-02 | $24.95 | $25.85 | 156,100 | — | — |
| 2019-07-01 | $25.35 | $26.26 | 240,500 | — | — |
| 2019-06-28 | $25.12 | $26.02 | 905,100 | — | — |
| 2019-06-27 | $24.75 | $25.64 | 241,200 | — | — |
| 2019-06-26 | $24.64 | $25.37 | 272,200 | — | — |
| 2019-06-25 | $24.15 | $24.87 | 355,100 | — | — |
| 2019-06-24 | $24.18 | $24.90 | 299,200 | — | — |
| 2019-06-21 | $24.14 | $24.86 | 402,100 | — | — |
| 2019-06-20 | $24.31 | $25.03 | 225,100 | — | — |
| 2019-06-19 | $24.12 | $24.84 | 550,200 | — | — |
| 2019-06-18 | $23.99 | $24.70 | 202,800 | — | — |
| 2019-06-17 | $23.44 | $24.14 | 262,700 | — | — |
| 2019-06-14 | $23.39 | $24.09 | 195,500 | — | — |
| 2019-06-13 | $23.87 | $24.58 | 220,600 | — | — |
| 2019-06-12 | $23.48 | $24.18 | 179,400 | — | — |
| 2019-06-11 | $23.62 | $24.32 | 317,600 | — | — |
| 2019-06-10 | $23.63 | $24.33 | 294,400 | — | — |
| 2019-06-07 | $23.02 | $23.70 | 239,000 | — | — |
| 2019-06-06 | $22.90 | $23.58 | 186,100 | — | — |
| 2019-06-05 | $22.88 | $23.56 | 203,500 | — | — |
| 2019-06-04 | $23.12 | $23.81 | 195,400 | — | — |
| 2019-06-03 | $22.45 | $23.12 | 272,800 | — | — |
| 2019-05-31 | $22.09 | $22.75 | 291,200 | — | — |
| 2019-05-30 | $22.69 | $23.36 | 218,600 | — | — |
| 2019-05-29 | $22.80 | $23.48 | 233,000 | — | — |
| 2019-05-28 | $23.07 | $23.76 | 282,400 | — | — |
| 2019-05-24 | $23.25 | $23.94 | 290,000 | — | — |
| 2019-05-23 | $23.45 | $24.15 | 236,200 | — | — |
| 2019-05-22 | $23.99 | $24.70 | 212,900 | — | — |
| 2019-05-21 | $24.34 | $25.06 | 237,900 | — | — |
| 2019-05-20 | $24.05 | $24.76 | 225,100 | — | — |
| 2019-05-17 | $24.19 | $24.91 | 596,300 | — | — |
| 2019-05-16 | $24.92 | $25.66 | 262,900 | — | — |
| 2019-05-15 | $25.12 | $25.87 | 232,300 | — | — |
| 2019-05-14 | $24.90 | $25.64 | 388,900 | — | — |
| 2019-05-13 | $24.67 | $25.40 | 349,100 | — | — |
| 2019-05-10 | $26.15 | $26.93 | 444,200 | — | — |
| 2019-05-09 | $26.28 | $27.06 | 217,000 | — | — |
| 2019-05-08 | $26.45 | $27.24 | 271,000 | — | — |
| 2019-05-07 | $26.71 | $27.50 | 212,800 | — | — |
| 2019-05-06 | $27.23 | $28.04 | 273,100 | — | — |
| 2019-05-03 | $27.19 | $28.00 | 279,000 | — | — |
| 2019-05-02 | $26.60 | $27.39 | 276,000 | — | — |
| 2019-05-01 | $27.02 | $27.82 | 481,300 | — | — |
| 2019-04-30 | $27.03 | $27.83 | 372,700 | — | — |
| 2019-04-29 | $27.23 | $28.04 | 375,500 | — | — |
| 2019-04-26 | $27.38 | $28.19 | 314,900 | — | — |
| 2019-04-25 | $27.04 | $27.84 | 515,000 | — | — |
| 2019-04-24 | $30.03 | $30.92 | 343,600 | — | — |
| 2019-04-23 | $29.61 | $30.49 | 289,200 | — | — |
| 2019-04-22 | $29.23 | $30.10 | 233,000 | — | — |
| 2019-04-18 | $29.55 | $30.43 | 211,700 | — | — |
| 2019-04-17 | $29.79 | $30.68 | 240,900 | — | — |
| 2019-04-16 | $29.72 | $30.60 | 312,400 | — | — |
| 2019-04-15 | $29.31 | $30.18 | 318,800 | — | — |
| 2019-04-12 | $29.38 | $30.25 | 280,300 | — | — |
| 2019-04-11 | $28.93 | $29.79 | 237,700 | — | — |
| 2019-04-10 | $28.77 | $29.62 | 364,200 | — | — |
| 2019-04-09 | $28.31 | $29.15 | 417,900 | — | — |
| 2019-04-08 | $28.55 | $29.40 | 371,000 | — | — |
| 2019-04-05 | $28.31 | $29.15 | 421,600 | — | — |
| 2019-04-04 | $27.76 | $28.58 | 405,100 | — | — |
| 2019-04-03 | $27.33 | $28.14 | 523,800 | — | — |
| 2019-04-02 | $26.90 | $27.70 | 238,800 | — | — |
| 2019-04-01 | $26.95 | $27.75 | 301,000 | — | — |
| 2019-03-29 | $26.25 | $27.03 | 313,200 | — | — |
| 2019-03-28 | $26.14 | $26.92 | 297,300 | — | — |
| 2019-03-27 | $26.08 | $26.70 | 309,200 | — | — |
| 2019-03-26 | $25.97 | $26.59 | 418,100 | — | — |
| 2019-03-25 | $25.78 | $26.39 | 274,600 | — | — |
| 2019-03-22 | $25.72 | $26.33 | 354,700 | — | — |
| 2019-03-21 | $26.42 | $27.05 | 1,193,000 | — | — |
| 2019-03-20 | $25.97 | $26.59 | 284,400 | — | — |
| 2019-03-19 | $26.04 | $26.66 | 305,600 | — | — |
| 2019-03-18 | $26.17 | $26.79 | 556,100 | — | — |
| 2019-03-15 | $26.27 | $26.90 | 1,067,200 | — | — |
| 2019-03-14 | $26.12 | $26.74 | 454,200 | — | — |
| 2019-03-13 | $26.48 | $27.11 | 782,500 | — | — |
| 2019-03-12 | $26.42 | $27.05 | 601,800 | — | — |
| 2019-03-11 | $26.75 | $27.39 | 1,543,500 | — | — |
| 2019-03-08 | $26.17 | $26.79 | 414,000 | — | — |
| 2019-03-07 | $26.15 | $26.77 | 450,400 | — | — |
| 2019-03-06 | $26.86 | $27.50 | 366,200 | — | — |
| 2019-03-05 | $27.32 | $27.97 | 255,900 | — | — |
| 2019-03-04 | $27.40 | $28.05 | 341,200 | — | — |
| 2019-03-01 | $27.48 | $28.13 | 278,000 | — | — |
| 2019-02-28 | $27.40 | $28.05 | 537,100 | — | — |
| 2019-02-27 | $27.59 | $28.25 | 255,200 | — | — |
| 2019-02-26 | $27.96 | $28.63 | 180,400 | — | — |
| 2019-02-25 | $28.13 | $28.80 | 271,600 | — | — |
| 2019-02-22 | $28.29 | $28.96 | 266,900 | — | — |
| 2019-02-21 | $28.02 | $28.69 | 294,700 | — | — |
| 2019-02-20 | $28.09 | $28.76 | 247,400 | — | — |
| 2019-02-19 | $27.78 | $28.44 | 236,600 | — | — |
| 2019-02-15 | $28.05 | $28.72 | 285,700 | — | — |
| 2019-02-14 | $27.87 | $28.53 | 347,300 | — | — |
| 2019-02-13 | $27.93 | $28.59 | 282,600 | — | — |
| 2019-02-12 | $27.55 | $28.21 | 489,700 | — | — |
| 2019-02-11 | $27.42 | $28.07 | 501,800 | — | — |
| 2019-02-08 | $27.53 | $28.18 | 654,300 | — | — |
| 2019-02-07 | $27.05 | $27.69 | 438,200 | — | — |
| 2019-02-06 | $26.60 | $27.23 | 378,900 | — | — |
| 2019-02-05 | $26.24 | $26.86 | 369,800 | — | — |
| 2019-02-04 | $25.88 | $26.50 | 432,300 | — | — |
| 2019-02-01 | $25.46 | $26.07 | 264,200 | — | — |
| 2019-01-31 | $25.42 | $26.02 | 505,400 | — | — |
| 2019-01-30 | $24.91 | $25.50 | 471,600 | — | — |
| 2019-01-29 | $24.55 | $25.13 | 341,100 | — | — |
| 2019-01-28 | $24.42 | $25.00 | 227,500 | — | — |
| 2019-01-25 | $24.34 | $24.92 | 225,800 | — | — |
| 2019-01-24 | $23.88 | $24.45 | 220,000 | — | — |
| 2019-01-23 | $23.25 | $23.80 | 207,200 | — | — |
| 2019-01-22 | $23.44 | $24.00 | 315,100 | — | — |
| 2019-01-18 | $23.98 | $24.55 | 456,800 | — | — |
| 2019-01-17 | $23.25 | $23.80 | 446,800 | — | — |
| 2019-01-16 | $23.41 | $23.97 | 300,700 | — | — |
| 2019-01-15 | $22.97 | $23.52 | 247,800 | — | — |
| 2019-01-14 | $22.95 | $23.50 | 277,900 | — | — |
| 2019-01-11 | $23.10 | $23.65 | 379,600 | — | — |
| 2019-01-10 | $22.95 | $23.50 | 252,600 | — | — |
| 2019-01-09 | $22.75 | $23.29 | 220,500 | — | — |
| 2019-01-08 | $22.48 | $23.01 | 278,600 | — | — |
| 2019-01-07 | $22.62 | $23.16 | 833,100 | — | — |
| 2019-01-04 | $21.36 | $21.87 | 864,800 | — | — |
| 2019-01-03 | $20.65 | $21.14 | 351,300 | — | — |
| 2019-01-02 | $21.30 | $21.81 | 445,500 | — | — |