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
- 1987-04-06 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 | $25.63 | $64.82 | 3,114,100 | — | — |
| 2019-12-30 | $25.63 | $64.82 | 2,828,500 | — | — |
| 2019-12-27 | $25.49 | $64.47 | 2,555,900 | — | — |
| 2019-12-26 | $25.56 | $64.64 | 2,146,700 | — | — |
| 2019-12-24 | $25.48 | $64.44 | 958,400 | — | — |
| 2019-12-23 | $25.51 | $64.52 | 3,453,700 | — | — |
| 2019-12-20 | $25.09 | $63.45 | 10,048,100 | — | — |
| 2019-12-19 | $24.97 | $63.15 | 4,404,500 | — | — |
| 2019-12-18 | $24.73 | $62.54 | 5,406,800 | — | — |
| 2019-12-17 | $24.37 | $61.63 | 4,806,600 | — | — |
| 2019-12-16 | $23.95 | $60.57 | 5,239,300 | — | — |
| 2019-12-13 | $23.64 | $59.79 | 4,890,600 | — | — |
| 2019-12-12 | $23.76 | $60.09 | 7,255,400 | — | — |
| 2019-12-11 | $22.68 | $57.36 | 7,882,000 | — | — |
| 2019-12-10 | $22.34 | $56.50 | 8,649,500 | — | — |
| 2019-12-09 | $22.25 | $56.27 | 4,963,500 | — | — |
| 2019-12-06 | $22.21 | $56.17 | 5,339,700 | — | — |
| 2019-12-05 | $22.14 | $55.99 | 2,855,600 | — | — |
| 2019-12-04 | $22.17 | $56.07 | 4,406,600 | — | — |
| 2019-12-03 | $21.32 | $53.92 | 5,252,300 | — | — |
| 2019-12-02 | $22.14 | $55.99 | 3,491,400 | — | — |
| 2019-11-29 | $22.42 | $56.70 | 1,993,600 | — | — |
| 2019-11-27 | $22.55 | $57.03 | 3,115,500 | — | — |
| 2019-11-26 | $22.61 | $57.18 | 7,738,700 | — | — |
| 2019-11-25 | $22.54 | $57.00 | 3,678,500 | — | — |
| 2019-11-22 | $22.42 | $56.70 | 3,481,100 | — | — |
| 2019-11-21 | $22.59 | $57.13 | 3,067,800 | — | — |
| 2019-11-20 | $22.42 | $56.70 | 3,204,800 | — | — |
| 2019-11-19 | $22.01 | $55.66 | 3,622,600 | — | — |
| 2019-11-18 | $22.17 | $56.07 | 10,998,300 | — | — |
| 2019-11-15 | $22.69 | $57.38 | 4,469,300 | — | — |
| 2019-11-14 | $21.89 | $55.36 | 2,587,200 | — | — |
| 2019-11-13 | $21.64 | $54.73 | 2,236,500 | — | — |
| 2019-11-12 | $22.09 | $55.87 | 3,221,800 | — | — |
| 2019-11-11 | $22.21 | $56.17 | 2,449,300 | — | — |
| 2019-11-08 | $22.25 | $56.27 | 2,989,000 | — | — |
| 2019-11-07 | $22.08 | $55.84 | 3,944,100 | — | — |
| 2019-11-06 | $21.95 | $55.06 | 3,532,500 | — | — |
| 2019-11-05 | $22.63 | $56.76 | 4,229,300 | — | — |
| 2019-11-04 | $22.35 | $56.06 | 4,639,400 | — | — |
| 2019-11-01 | $21.90 | $54.93 | 4,244,600 | — | — |
| 2019-10-31 | $21.40 | $53.68 | 5,654,300 | — | — |
| 2019-10-30 | $21.62 | $54.23 | 6,093,800 | — | — |
| 2019-10-29 | $21.90 | $54.93 | 8,288,500 | — | — |
| 2019-10-28 | $21.99 | $55.16 | 4,157,000 | — | — |
| 2019-10-25 | $22.38 | $56.14 | 4,476,300 | — | — |
| 2019-10-24 | $22.33 | $56.01 | 3,629,500 | — | — |
| 2019-10-23 | $23.12 | $57.99 | 3,881,000 | — | — |
| 2019-10-22 | $22.63 | $56.76 | 2,916,400 | — | — |
| 2019-10-21 | $22.12 | $55.48 | 7,115,800 | — | — |
| 2019-10-18 | $22.08 | $55.38 | 0 | — | — |
| 2019-10-17 | $22.08 | $55.38 | 4,242,400 | — | — |
| 2019-10-16 | $21.99 | $55.16 | 3,471,300 | — | — |
| 2019-10-15 | $22.30 | $55.94 | 4,672,500 | — | — |
| 2019-10-14 | $22.32 | $55.99 | 3,646,300 | — | — |
| 2019-10-11 | $22.23 | $55.76 | 5,342,900 | — | — |
| 2019-10-10 | $21.80 | $54.68 | 2,959,700 | — | — |
| 2019-10-09 | $21.61 | $54.20 | 2,512,300 | — | — |
| 2019-10-08 | $21.38 | $53.63 | 3,177,000 | — | — |
| 2019-10-07 | $21.90 | $54.93 | 3,898,900 | — | — |
| 2019-10-04 | $22.47 | $56.36 | 4,581,000 | — | — |
| 2019-10-03 | $22.69 | $56.91 | 5,886,300 | — | — |
| 2019-10-02 | $22.14 | $55.53 | 4,997,400 | — | — |
| 2019-10-01 | $22.67 | $56.86 | 6,917,300 | — | — |
| 2019-09-30 | $23.20 | $58.19 | 8,175,900 | — | — |
| 2019-09-27 | $24.04 | $60.30 | 31,637,300 | — | — |
| 2019-09-26 | $23.93 | $60.02 | 8,708,600 | — | — |
| 2019-09-25 | $24.29 | $60.93 | 8,950,800 | — | — |
| 2019-09-24 | $23.65 | $59.32 | 8,521,300 | — | — |
| 2019-09-23 | $23.90 | $59.95 | 12,239,800 | — | — |
| 2019-09-20 | $23.59 | $59.17 | 14,539,200 | — | — |
| 2019-09-19 | $23.21 | $58.22 | 4,691,400 | — | — |
| 2019-09-18 | $23.23 | $58.27 | 5,777,700 | — | — |
| 2019-09-17 | $23.38 | $58.64 | 8,635,700 | — | — |
| 2019-09-16 | $23.81 | $59.72 | 22,371,500 | — | — |
| 2019-09-13 | $22.72 | $56.99 | 10,862,400 | — | — |
| 2019-09-12 | $22.64 | $56.79 | 67,849,800 | — | — |
| 2019-09-11 | $22.29 | $55.91 | 12,446,500 | — | — |
| 2019-09-10 | $24.11 | $60.48 | 3,551,500 | — | — |
| 2019-09-09 | $24.18 | $60.65 | 4,558,800 | — | — |
| 2019-09-06 | $23.53 | $59.02 | 3,744,000 | — | — |
| 2019-09-05 | $23.52 | $59.00 | 4,927,400 | — | — |
| 2019-09-04 | $22.61 | $56.71 | 5,410,500 | — | — |
| 2019-09-03 | $22.15 | $55.56 | 5,157,400 | — | — |
| 2019-08-30 | $21.69 | $54.41 | 4,984,700 | — | — |
| 2019-08-29 | $21.88 | $54.88 | 3,308,500 | — | — |
| 2019-08-28 | $21.64 | $54.28 | 4,271,400 | — | — |
| 2019-08-27 | $21.29 | $53.40 | 3,887,400 | — | — |
| 2019-08-26 | $21.30 | $53.43 | 4,018,400 | — | — |
| 2019-08-23 | $20.88 | $52.37 | 5,048,700 | — | — |
| 2019-08-22 | $21.43 | $53.75 | 4,029,700 | — | — |
| 2019-08-21 | $21.24 | $53.28 | 2,906,000 | — | — |
| 2019-08-20 | $21.11 | $52.95 | 4,000,000 | — | — |
| 2019-08-19 | $21.42 | $53.73 | 4,087,000 | — | — |
| 2019-08-16 | $21.06 | $52.83 | 6,012,700 | — | — |
| 2019-08-15 | $20.71 | $51.95 | 7,326,700 | — | — |
| 2019-08-14 | $22.01 | $55.21 | 5,437,400 | — | — |
| 2019-08-13 | $23.57 | $59.12 | 3,328,000 | — | — |
| 2019-08-12 | $23.42 | $58.74 | 4,479,000 | — | — |
| 2019-08-09 | $23.68 | $58.95 | 3,147,200 | — | — |
| 2019-08-08 | $24.14 | $60.09 | 4,279,500 | — | — |
| 2019-08-07 | $23.36 | $58.15 | 4,421,600 | — | — |
| 2019-08-06 | $23.69 | $58.97 | 3,429,900 | — | — |
| 2019-08-05 | $23.81 | $59.27 | 4,401,200 | — | — |
| 2019-08-02 | $24.08 | $59.94 | 5,043,200 | — | — |
| 2019-08-01 | $25.27 | $62.90 | 6,346,400 | — | — |
| 2019-07-31 | $25.39 | $63.20 | 7,307,200 | — | — |
| 2019-07-30 | $24.51 | $61.01 | 6,000,100 | — | — |
| 2019-07-29 | $24.09 | $59.97 | 2,924,700 | — | — |
| 2019-07-26 | $24.84 | $61.83 | 3,898,300 | — | — |
| 2019-07-25 | $24.62 | $61.29 | 3,396,000 | — | — |
| 2019-07-24 | $24.86 | $61.88 | 2,889,200 | — | — |
| 2019-07-23 | $24.31 | $60.51 | 4,163,300 | — | — |
| 2019-07-22 | $23.96 | $59.64 | 4,344,400 | — | — |
| 2019-07-19 | $23.56 | $58.65 | 5,471,900 | — | — |
| 2019-07-18 | $23.31 | $58.02 | 11,212,900 | — | — |
| 2019-07-17 | $23.19 | $57.73 | 8,302,000 | — | — |
| 2019-07-16 | $24.09 | $59.97 | 5,331,900 | — | — |
| 2019-07-15 | $24.69 | $61.46 | 3,081,300 | — | — |
| 2019-07-12 | $25.01 | $62.26 | 2,563,700 | — | — |
| 2019-07-11 | $25.24 | $62.83 | 3,322,800 | — | — |
| 2019-07-10 | $25.38 | $63.18 | 2,234,200 | — | — |
| 2019-07-09 | $25.00 | $62.23 | 3,473,200 | — | — |
| 2019-07-08 | $25.19 | $62.70 | 3,622,900 | — | — |
| 2019-07-05 | $24.55 | $61.11 | 1,951,800 | — | — |
| 2019-07-03 | $24.51 | $61.01 | 1,584,500 | — | — |
| 2019-07-02 | $24.52 | $61.04 | 6,348,600 | — | — |
| 2019-07-01 | $25.18 | $62.68 | 4,256,600 | — | — |
| 2019-06-28 | $24.63 | $61.31 | 9,899,300 | — | — |
| 2019-06-27 | $24.69 | $61.46 | 3,301,900 | — | — |
| 2019-06-26 | $24.75 | $61.61 | 3,669,700 | — | — |
| 2019-06-25 | $24.62 | $61.29 | 2,885,700 | — | — |
| 2019-06-24 | $24.72 | $61.53 | 3,145,700 | — | — |
| 2019-06-21 | $25.17 | $62.65 | 7,018,100 | — | — |
| 2019-06-20 | $24.36 | $60.64 | 4,282,400 | — | — |
| 2019-06-19 | $23.32 | $58.05 | 3,187,400 | — | — |
| 2019-06-18 | $23.09 | $57.48 | 5,238,100 | — | — |
| 2019-06-17 | $22.40 | $55.76 | 3,804,700 | — | — |
| 2019-06-14 | $22.15 | $55.14 | 4,031,700 | — | — |
| 2019-06-13 | $22.78 | $56.71 | 3,088,800 | — | — |
| 2019-06-12 | $22.30 | $55.51 | 3,622,500 | — | — |
| 2019-06-11 | $23.16 | $57.65 | 3,697,500 | — | — |
| 2019-06-10 | $23.41 | $58.27 | 3,219,600 | — | — |
| 2019-06-07 | $23.32 | $58.05 | 4,241,000 | — | — |
| 2019-06-06 | $22.95 | $57.13 | 5,709,900 | — | — |
| 2019-06-05 | $22.23 | $55.34 | 3,905,700 | — | — |
| 2019-06-04 | $22.04 | $54.86 | 4,720,500 | — | — |
| 2019-06-03 | $21.84 | $54.37 | 5,017,400 | — | — |
| 2019-05-31 | $21.41 | $53.29 | 5,449,900 | — | — |
| 2019-05-30 | $21.17 | $52.70 | 3,345,400 | — | — |
| 2019-05-29 | $21.70 | $54.02 | 4,033,000 | — | — |
| 2019-05-28 | $22.17 | $55.19 | 4,250,300 | — | — |
| 2019-05-24 | $22.21 | $55.29 | 5,048,200 | — | — |
| 2019-05-23 | $23.06 | $57.40 | 6,555,600 | — | — |
| 2019-05-22 | $23.36 | $58.15 | 5,351,200 | — | — |
| 2019-05-21 | $23.61 | $58.77 | 3,882,600 | — | — |
| 2019-05-20 | $23.29 | $57.97 | 4,750,600 | — | — |
| 2019-05-17 | $22.91 | $56.58 | 4,270,100 | — | — |
| 2019-05-16 | $22.98 | $56.75 | 3,052,500 | — | — |
| 2019-05-15 | $22.74 | $56.16 | 2,678,900 | — | — |
| 2019-05-14 | $22.28 | $55.02 | 3,404,000 | — | — |
| 2019-05-13 | $21.74 | $53.69 | 4,444,100 | — | — |
| 2019-05-10 | $22.32 | $55.12 | 3,950,600 | — | — |
| 2019-05-09 | $22.61 | $55.84 | 6,478,600 | — | — |
| 2019-05-08 | $22.95 | $56.68 | 3,673,900 | — | — |
| 2019-05-07 | $23.21 | $57.32 | 2,857,100 | — | — |
| 2019-05-06 | $23.94 | $59.12 | 3,463,100 | — | — |
| 2019-05-03 | $24.13 | $59.59 | 4,917,100 | — | — |
| 2019-05-02 | $23.52 | $58.09 | 4,682,400 | — | — |
| 2019-05-01 | $23.55 | $58.16 | 7,400,400 | — | — |
| 2019-04-30 | $24.02 | $59.32 | 10,785,700 | — | — |
| 2019-04-29 | $25.97 | $64.14 | 3,722,000 | — | — |
| 2019-04-26 | $25.58 | $63.17 | 3,062,900 | — | — |
| 2019-04-25 | $25.57 | $63.15 | 4,365,800 | — | — |
| 2019-04-24 | $25.61 | $63.25 | 3,725,300 | — | — |
| 2019-04-23 | $25.97 | $64.14 | 7,332,300 | — | — |
| 2019-04-22 | $26.60 | $65.69 | 4,087,700 | — | — |
| 2019-04-18 | $25.60 | $63.22 | 2,879,400 | — | — |
| 2019-04-17 | $25.78 | $63.67 | 3,486,900 | — | — |
| 2019-04-16 | $25.84 | $63.82 | 4,412,300 | — | — |
| 2019-04-15 | $25.95 | $64.09 | 2,892,500 | — | — |
| 2019-04-12 | $26.38 | $65.15 | 4,508,600 | — | — |
| 2019-04-11 | $26.66 | $65.84 | 2,695,500 | — | — |
| 2019-04-10 | $26.87 | $66.36 | 3,018,900 | — | — |
| 2019-04-09 | $26.68 | $65.89 | 4,457,700 | — | — |
| 2019-04-08 | $26.82 | $66.24 | 4,881,700 | — | — |
| 2019-04-05 | $26.78 | $66.14 | 3,982,600 | — | — |
| 2019-04-04 | $26.77 | $66.11 | 4,255,900 | — | — |
| 2019-04-03 | $26.47 | $65.37 | 5,338,000 | — | — |
| 2019-04-02 | $26.99 | $66.66 | 5,730,000 | — | — |
| 2019-04-01 | $27.84 | $68.76 | 4,567,200 | — | — |
| 2019-03-29 | $27.72 | $68.46 | 7,450,800 | — | — |
| 2019-03-28 | $27.16 | $67.08 | 3,084,900 | — | — |
| 2019-03-27 | $27.28 | $67.37 | 2,487,800 | — | — |
| 2019-03-26 | $27.68 | $68.36 | 2,738,100 | — | — |
| 2019-03-25 | $27.43 | $67.74 | 2,448,300 | — | — |
| 2019-03-22 | $27.16 | $67.08 | 4,306,300 | — | — |
| 2019-03-21 | $28.46 | $70.29 | 3,163,700 | — | — |
| 2019-03-20 | $28.25 | $69.77 | 4,939,700 | — | — |
| 2019-03-19 | $27.82 | $68.71 | 4,848,400 | — | — |
| 2019-03-18 | $28.18 | $69.60 | 4,398,000 | — | — |
| 2019-03-15 | $27.85 | $68.78 | 9,978,700 | — | — |
| 2019-03-14 | $27.71 | $68.44 | 5,624,200 | — | — |
| 2019-03-13 | $27.25 | $67.30 | 3,097,600 | — | — |
| 2019-03-12 | $26.82 | $66.24 | 3,879,400 | — | — |
| 2019-03-11 | $26.50 | $65.45 | 4,563,000 | — | — |
| 2019-03-08 | $25.73 | $63.55 | 3,554,700 | — | — |
| 2019-03-07 | $26.05 | $64.34 | 3,988,700 | — | — |
| 2019-03-06 | $26.31 | $64.98 | 4,412,400 | — | — |
| 2019-03-05 | $27.11 | $66.95 | 4,287,700 | — | — |
| 2019-03-04 | $27.09 | $66.90 | 4,308,300 | — | — |
| 2019-03-01 | $27.10 | $66.93 | 4,128,500 | — | — |
| 2019-02-28 | $26.38 | $65.15 | 4,311,600 | — | — |
| 2019-02-27 | $26.67 | $65.87 | 2,526,600 | — | — |
| 2019-02-26 | $26.75 | $66.06 | 4,086,700 | — | — |
| 2019-02-25 | $26.75 | $66.06 | 3,393,000 | — | — |
| 2019-02-22 | $26.35 | $65.08 | 3,507,200 | — | — |
| 2019-02-21 | $26.27 | $64.88 | 4,052,300 | — | — |
| 2019-02-20 | $26.58 | $65.64 | 4,672,700 | — | — |
| 2019-02-19 | $26.09 | $64.43 | 2,939,700 | — | — |
| 2019-02-15 | $25.83 | $63.79 | 4,119,200 | — | — |
| 2019-02-14 | $25.64 | $63.32 | 6,223,600 | — | — |
| 2019-02-13 | $25.13 | $62.06 | 4,004,400 | — | — |
| 2019-02-12 | $24.74 | $61.10 | 6,388,400 | — | — |
| 2019-02-11 | $24.82 | $61.30 | 3,831,100 | — | — |
| 2019-02-08 | $24.61 | $60.78 | 4,403,700 | — | — |
| 2019-02-07 | $24.39 | $60.24 | 5,052,300 | — | — |
| 2019-02-06 | $24.88 | $61.45 | 4,800,900 | — | — |
| 2019-02-05 | $25.03 | $61.82 | 6,189,200 | — | — |
| 2019-02-04 | $24.58 | $60.71 | 6,067,000 | — | — |
| 2019-02-01 | $24.35 | $60.14 | 4,559,400 | — | — |
| 2019-01-31 | $23.57 | $57.77 | 9,064,600 | — | — |
| 2019-01-30 | $23.94 | $58.67 | 4,274,900 | — | — |
| 2019-01-29 | $23.16 | $56.76 | 3,365,200 | — | — |
| 2019-01-28 | $22.98 | $56.32 | 4,181,100 | — | — |
| 2019-01-25 | $23.49 | $57.57 | 6,687,200 | — | — |
| 2019-01-24 | $23.04 | $56.47 | 4,706,600 | — | — |
| 2019-01-23 | $22.98 | $56.32 | 4,654,900 | — | — |
| 2019-01-22 | $23.77 | $58.26 | 5,088,900 | — | — |
| 2019-01-18 | $24.12 | $59.11 | 4,566,700 | — | — |
| 2019-01-17 | $23.65 | $57.96 | 3,884,300 | — | — |
| 2019-01-16 | $23.15 | $56.74 | 4,029,200 | — | — |
| 2019-01-15 | $23.02 | $56.42 | 3,370,700 | — | — |
| 2019-01-14 | $23.24 | $56.96 | 4,804,100 | — | — |
| 2019-01-11 | $23.10 | $56.61 | 4,876,100 | — | — |
| 2019-01-10 | $23.35 | $57.23 | 5,316,500 | — | — |
| 2019-01-09 | $23.17 | $56.79 | 5,217,000 | — | — |
| 2019-01-08 | $23.21 | $56.88 | 4,959,100 | — | — |
| 2019-01-07 | $22.55 | $55.27 | 4,740,000 | — | — |
| 2019-01-04 | $21.96 | $53.82 | 5,040,400 | — | — |
| 2019-01-03 | $20.91 | $51.25 | 6,672,900 | — | — |
| 2019-01-02 | $21.05 | $51.59 | 7,150,000 | — | — |