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
- 1983-12-30 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 | $20.62 | $75.97 | 2,995,841 | — | — |
| 2019-12-30 | $20.63 | $76.00 | 2,488,266 | — | — |
| 2019-12-27 | $20.72 | $76.34 | 2,056,365 | — | — |
| 2019-12-26 | $20.67 | $76.14 | 1,336,904 | — | — |
| 2019-12-24 | $20.56 | $75.75 | 1,504,507 | — | — |
| 2019-12-23 | $20.54 | $75.67 | 2,540,397 | — | — |
| 2019-12-20 | $20.79 | $76.60 | 2,765,456 | — | — |
| 2019-12-19 | $20.83 | $76.72 | 2,976,222 | — | — |
| 2019-12-18 | $20.64 | $76.03 | 2,039,829 | — | — |
| 2019-12-17 | $20.68 | $76.18 | 2,854,583 | — | — |
| 2019-12-16 | $20.66 | $76.12 | 7,358,575 | — | — |
| 2019-12-13 | $20.48 | $75.45 | 5,525,027 | — | — |
| 2019-12-12 | $20.43 | $75.26 | 4,865,264 | — | — |
| 2019-12-11 | $20.75 | $76.45 | 2,473,412 | — | — |
| 2019-12-10 | $20.67 | $76.13 | 2,720,332 | — | — |
| 2019-12-09 | $20.67 | $76.13 | 3,630,940 | — | — |
| 2019-12-06 | $20.78 | $76.55 | 4,214,750 | — | — |
| 2019-12-05 | $20.75 | $76.45 | 3,371,687 | — | — |
| 2019-12-04 | $20.67 | $76.16 | 3,929,151 | — | — |
| 2019-12-03 | $20.40 | $75.16 | 3,783,689 | — | — |
| 2019-12-02 | $20.49 | $75.49 | 5,385,451 | — | — |
| 2019-11-29 | $20.84 | $76.78 | 1,515,157 | — | — |
| 2019-11-27 | $20.77 | $76.30 | 1,821,216 | — | — |
| 2019-11-26 | $20.70 | $76.05 | 2,216,401 | — | — |
| 2019-11-25 | $20.52 | $75.40 | 2,918,766 | — | — |
| 2019-11-22 | $20.37 | $74.83 | 1,615,775 | — | — |
| 2019-11-21 | $20.35 | $74.77 | 3,235,755 | — | — |
| 2019-11-20 | $20.44 | $75.11 | 3,852,356 | — | — |
| 2019-11-19 | $20.42 | $75.02 | 4,439,248 | — | — |
| 2019-11-18 | $20.50 | $75.33 | 3,238,558 | — | — |
| 2019-11-15 | $20.49 | $75.27 | 4,697,660 | — | — |
| 2019-11-14 | $20.60 | $75.67 | 3,850,394 | — | — |
| 2019-11-13 | $20.42 | $75.03 | 4,274,448 | — | — |
| 2019-11-12 | $20.31 | $74.62 | 2,752,284 | — | — |
| 2019-11-11 | $20.34 | $74.72 | 2,438,938 | — | — |
| 2019-11-08 | $20.12 | $73.90 | 2,560,016 | — | — |
| 2019-11-07 | $20.18 | $74.14 | 3,067,871 | — | — |
| 2019-11-06 | $20.07 | $73.73 | 3,205,485 | — | — |
| 2019-11-05 | $19.96 | $73.34 | 3,746,693 | — | — |
| 2019-11-04 | $20.07 | $73.72 | 4,359,371 | — | — |
| 2019-11-01 | $19.97 | $73.35 | 2,998,644 | — | — |
| 2019-10-31 | $19.71 | $72.42 | 3,711,659 | — | — |
| 2019-10-30 | $19.86 | $72.96 | 3,775,561 | — | — |
| 2019-10-29 | $19.58 | $71.95 | 2,825,715 | — | — |
| 2019-10-28 | $19.56 | $71.85 | 2,824,874 | — | — |
| 2019-10-25 | $19.22 | $70.63 | 4,141,318 | — | — |
| 2019-10-24 | $19.28 | $70.84 | 3,175,496 | — | — |
| 2019-10-23 | $19.22 | $70.63 | 3,491,084 | — | — |
| 2019-10-22 | $19.15 | $70.34 | 4,191,487 | — | — |
| 2019-10-21 | $19.17 | $70.43 | 2,001,431 | — | — |
| 2019-10-18 | $19.04 | $69.96 | 2,298,521 | — | — |
| 2019-10-17 | $19.05 | $69.98 | 3,176,057 | — | — |
| 2019-10-16 | $19.05 | $69.98 | 4,803,884 | — | — |
| 2019-10-15 | $18.89 | $69.41 | 3,801,066 | — | — |
| 2019-10-14 | $18.71 | $68.75 | 1,660,339 | — | — |
| 2019-10-11 | $18.77 | $68.97 | 4,434,203 | — | — |
| 2019-10-10 | $18.66 | $68.54 | 6,504,022 | — | — |
| 2019-10-09 | $18.44 | $67.74 | 8,548,055 | — | — |
| 2019-10-08 | $18.21 | $66.90 | 3,879,823 | — | — |
| 2019-10-07 | $18.25 | $67.05 | 5,518,020 | — | — |
| 2019-10-04 | $18.32 | $67.30 | 6,634,909 | — | — |
| 2019-10-03 | $18.14 | $66.64 | 10,211,477 | — | — |
| 2019-10-02 | $18.22 | $66.94 | 15,343,280 | — | — |
| 2019-10-01 | $18.55 | $68.14 | 11,446,080 | — | — |
| 2019-09-30 | $18.94 | $69.59 | 16,155,792 | — | — |
| 2019-09-27 | $19.25 | $70.72 | 7,487,501 | — | — |
| 2019-09-26 | $19.26 | $70.77 | 7,464,238 | — | — |
| 2019-09-25 | $18.93 | $69.55 | 7,235,255 | — | — |
| 2019-09-24 | $18.76 | $68.94 | 6,250,655 | — | — |
| 2019-09-23 | $18.96 | $69.67 | 7,058,963 | — | — |
| 2019-09-20 | $19.23 | $70.65 | 4,140,757 | — | — |
| 2019-09-19 | $19.32 | $70.99 | 4,357,409 | — | — |
| 2019-09-18 | $19.12 | $70.23 | 5,239,709 | — | — |
| 2019-09-17 | $19.14 | $70.31 | 2,824,594 | — | — |
| 2019-09-16 | $18.84 | $69.20 | 3,097,020 | — | — |
| 2019-09-13 | $19.13 | $70.30 | 3,128,410 | — | — |
| 2019-09-12 | $19.13 | $70.27 | 5,057,531 | — | — |
| 2019-09-11 | $18.85 | $69.24 | 6,184,510 | — | — |
| 2019-09-10 | $18.71 | $68.73 | 5,901,154 | — | — |
| 2019-09-09 | $18.93 | $69.54 | 4,984,940 | — | — |
| 2019-09-06 | $19.08 | $70.10 | 6,403,404 | — | — |
| 2019-09-05 | $18.95 | $69.60 | 3,642,431 | — | — |
| 2019-09-04 | $18.71 | $68.75 | 4,465,034 | — | — |
| 2019-09-03 | $18.44 | $67.74 | 5,742,519 | — | — |
| 2019-08-30 | $18.41 | $67.65 | 2,982,388 | — | — |
| 2019-08-29 | $18.35 | $67.42 | 4,759,881 | — | — |
| 2019-08-28 | $18.27 | $66.90 | 3,091,975 | — | — |
| 2019-08-27 | $18.17 | $66.55 | 3,303,021 | — | — |
| 2019-08-26 | $18.25 | $66.84 | 3,414,009 | — | — |
| 2019-08-23 | $18.05 | $66.11 | 5,011,566 | — | — |
| 2019-08-22 | $18.47 | $67.65 | 5,210,280 | — | — |
| 2019-08-21 | $18.53 | $67.87 | 3,810,595 | — | — |
| 2019-08-20 | $18.37 | $67.30 | 4,326,298 | — | — |
| 2019-08-19 | $18.40 | $67.40 | 5,440,945 | — | — |
| 2019-08-16 | $18.23 | $66.77 | 3,556,107 | — | — |
| 2019-08-15 | $17.86 | $65.40 | 4,000,621 | — | — |
| 2019-08-14 | $17.76 | $65.04 | 5,620,040 | — | — |
| 2019-08-13 | $18.21 | $66.68 | 5,123,115 | — | — |
| 2019-08-12 | $18.03 | $66.03 | 3,956,618 | — | — |
| 2019-08-09 | $18.15 | $66.47 | 4,909,547 | — | — |
| 2019-08-08 | $17.88 | $65.48 | 5,747,284 | — | — |
| 2019-08-07 | $17.57 | $64.34 | 4,815,655 | — | — |
| 2019-08-06 | $17.35 | $63.53 | 8,216,211 | — | — |
| 2019-08-05 | $17.04 | $62.40 | 4,064,243 | — | — |
| 2019-08-02 | $17.49 | $64.06 | 4,746,148 | — | — |
| 2019-08-01 | $17.59 | $64.43 | 6,116,123 | — | — |
| 2019-07-31 | $17.48 | $64.03 | 7,331,108 | — | — |
| 2019-07-30 | $17.55 | $64.28 | 2,042,071 | — | — |
| 2019-07-29 | $17.65 | $64.64 | 3,208,288 | — | — |
| 2019-07-26 | $17.66 | $64.67 | 2,470,889 | — | — |
| 2019-07-25 | $17.58 | $64.37 | 5,118,631 | — | — |
| 2019-07-24 | $17.54 | $64.24 | 3,830,495 | — | — |
| 2019-07-23 | $17.23 | $63.10 | 3,172,413 | — | — |
| 2019-07-22 | $17.12 | $62.71 | 2,887,375 | — | — |
| 2019-07-19 | $17.15 | $62.81 | 1,886,800 | — | — |
| 2019-07-18 | $17.37 | $63.61 | 2,314,216 | — | — |
| 2019-07-17 | $17.26 | $63.21 | 2,132,599 | — | — |
| 2019-07-16 | $17.37 | $63.60 | 2,093,922 | — | — |
| 2019-07-15 | $17.54 | $64.23 | 3,416,811 | — | — |
| 2019-07-12 | $17.54 | $64.25 | 3,169,050 | — | — |
| 2019-07-11 | $17.42 | $63.78 | 2,465,003 | — | — |
| 2019-07-10 | $17.41 | $63.75 | 2,537,594 | — | — |
| 2019-07-09 | $17.33 | $63.47 | 2,758,450 | — | — |
| 2019-07-08 | $17.22 | $63.08 | 2,785,636 | — | — |
| 2019-07-05 | $17.41 | $63.77 | 3,244,163 | — | — |
| 2019-07-03 | $17.45 | $63.91 | 2,587,483 | — | — |
| 2019-07-02 | $17.29 | $63.34 | 3,351,228 | — | — |
| 2019-07-01 | $17.20 | $63.01 | 3,844,228 | — | — |
| 2019-06-28 | $17.05 | $62.43 | 4,183,639 | — | — |
| 2019-06-27 | $17.01 | $62.29 | 2,217,802 | — | — |
| 2019-06-26 | $16.95 | $62.10 | 2,420,440 | — | — |
| 2019-06-25 | $17.01 | $62.29 | 3,324,602 | — | — |
| 2019-06-24 | $17.13 | $62.75 | 2,299,642 | — | — |
| 2019-06-21 | $17.18 | $62.92 | 3,976,237 | — | — |
| 2019-06-20 | $17.26 | $63.22 | 3,704,372 | — | — |
| 2019-06-19 | $17.15 | $62.83 | 4,817,337 | — | — |
| 2019-06-18 | $17.12 | $62.70 | 4,525,012 | — | — |
| 2019-06-17 | $16.82 | $61.61 | 2,163,149 | — | — |
| 2019-06-14 | $16.84 | $61.66 | 2,074,022 | — | — |
| 2019-06-13 | $16.89 | $61.86 | 2,779,190 | — | — |
| 2019-06-12 | $16.89 | $61.87 | 2,409,229 | — | — |
| 2019-06-11 | $16.92 | $61.95 | 2,184,170 | — | — |
| 2019-06-10 | $16.95 | $62.08 | 4,571,257 | — | — |
| 2019-06-07 | $17.02 | $62.34 | 4,771,653 | — | — |
| 2019-06-06 | $16.88 | $61.82 | 6,783,734 | — | — |
| 2019-06-05 | $16.71 | $61.19 | 3,952,133 | — | — |
| 2019-06-04 | $16.59 | $60.78 | 4,300,513 | — | — |
| 2019-06-03 | $16.44 | $60.23 | 4,493,061 | — | — |
| 2019-05-31 | $16.36 | $59.91 | 3,358,234 | — | — |
| 2019-05-30 | $16.52 | $60.50 | 2,583,279 | — | — |
| 2019-05-29 | $16.55 | $60.41 | 7,932,575 | — | — |
| 2019-05-28 | $16.67 | $60.84 | 4,766,608 | — | — |
| 2019-05-24 | $16.69 | $60.93 | 3,484,918 | — | — |
| 2019-05-23 | $16.61 | $60.60 | 3,789,014 | — | — |
| 2019-05-22 | $16.70 | $60.96 | 4,505,393 | — | — |
| 2019-05-21 | $16.78 | $61.26 | 7,626,516 | — | — |
| 2019-05-20 | $16.76 | $61.15 | 4,734,376 | — | — |
| 2019-05-17 | $16.91 | $61.72 | 4,171,587 | — | — |
| 2019-05-16 | $17.01 | $62.08 | 5,379,005 | — | — |
| 2019-05-15 | $16.98 | $61.96 | 4,138,795 | — | — |
| 2019-05-14 | $16.97 | $61.95 | 4,570,136 | — | — |
| 2019-05-13 | $16.88 | $61.61 | 5,607,427 | — | — |
| 2019-05-10 | $17.07 | $62.31 | 11,517,270 | — | — |
| 2019-05-09 | $16.52 | $60.31 | 4,219,514 | — | — |
| 2019-05-08 | $16.76 | $61.15 | 3,261,820 | — | — |
| 2019-05-07 | $16.79 | $61.27 | 3,308,626 | — | — |
| 2019-05-06 | $17.09 | $62.39 | 1,931,924 | — | — |
| 2019-05-03 | $17.13 | $62.53 | 3,691,760 | — | — |
| 2019-05-02 | $16.97 | $61.95 | 3,658,127 | — | — |
| 2019-05-01 | $17.08 | $62.34 | 3,067,311 | — | — |
| 2019-04-30 | $17.19 | $62.75 | 2,667,361 | — | — |
| 2019-04-29 | $17.16 | $62.64 | 3,255,654 | — | — |
| 2019-04-26 | $17.14 | $62.57 | 2,944,831 | — | — |
| 2019-04-25 | $17.10 | $62.43 | 2,599,535 | — | — |
| 2019-04-24 | $17.03 | $62.14 | 3,318,436 | — | — |
| 2019-04-23 | $17.21 | $62.82 | 3,116,078 | — | — |
| 2019-04-22 | $17.16 | $62.62 | 3,444,278 | — | — |
| 2019-04-18 | $17.15 | $62.61 | 2,385,126 | — | — |
| 2019-04-17 | $16.97 | $61.95 | 4,106,844 | — | — |
| 2019-04-16 | $17.11 | $62.45 | 4,441,491 | — | — |
| 2019-04-15 | $17.13 | $62.52 | 4,477,366 | — | — |
| 2019-04-12 | $16.92 | $61.75 | 6,623,979 | — | — |
| 2019-04-11 | $16.82 | $61.37 | 3,921,584 | — | — |
| 2019-04-10 | $16.88 | $61.59 | 2,183,889 | — | — |
| 2019-04-09 | $16.77 | $61.19 | 3,314,231 | — | — |
| 2019-04-08 | $16.86 | $61.54 | 2,897,745 | — | — |
| 2019-04-05 | $16.84 | $61.45 | 3,748,655 | — | — |
| 2019-04-04 | $16.94 | $61.83 | 2,285,068 | — | — |
| 2019-04-03 | $16.92 | $61.75 | 5,120,873 | — | — |
| 2019-04-02 | $16.87 | $61.58 | 3,985,206 | — | — |
| 2019-04-01 | $16.88 | $61.61 | 5,157,309 | — | — |
| 2019-03-29 | $16.64 | $60.75 | 3,863,007 | — | — |
| 2019-03-28 | $16.62 | $60.64 | 4,634,599 | — | — |
| 2019-03-27 | $16.46 | $60.07 | 5,380,406 | — | — |
| 2019-03-26 | $16.46 | $60.07 | 4,804,444 | — | — |
| 2019-03-25 | $16.34 | $59.64 | 4,281,455 | — | — |
| 2019-03-22 | $16.38 | $59.78 | 2,736,588 | — | — |
| 2019-03-21 | $16.64 | $60.74 | 6,473,752 | — | — |
| 2019-03-20 | $16.62 | $60.64 | 3,999,219 | — | — |
| 2019-03-19 | $16.61 | $60.62 | 5,269,138 | — | — |
| 2019-03-18 | $16.58 | $60.53 | 4,004,825 | — | — |
| 2019-03-15 | $16.50 | $60.21 | 7,241,421 | — | — |
| 2019-03-14 | $16.17 | $59.03 | 12,894,252 | — | — |
| 2019-03-13 | $16.56 | $60.45 | 23,614,705 | — | — |
| 2019-03-12 | $16.41 | $59.89 | 1,314,201 | — | — |
| 2019-03-11 | $16.36 | $59.69 | 2,229,013 | — | — |
| 2019-03-08 | $16.22 | $59.21 | 2,767,138 | — | — |
| 2019-03-07 | $16.28 | $59.41 | 2,666,240 | — | — |
| 2019-03-06 | $16.44 | $59.99 | 2,046,555 | — | — |
| 2019-03-05 | $16.29 | $59.45 | 3,271,350 | — | — |
| 2019-03-04 | $16.27 | $59.39 | 2,633,728 | — | — |
| 2019-03-01 | $16.14 | $58.91 | 2,972,859 | — | — |
| 2019-02-28 | $16.12 | $58.82 | 3,714,462 | — | — |
| 2019-02-27 | $16.03 | $58.50 | 2,828,798 | — | — |
| 2019-02-26 | $15.99 | $58.14 | 2,556,092 | — | — |
| 2019-02-25 | $15.81 | $57.51 | 2,221,726 | — | — |
| 2019-02-22 | $15.86 | $57.68 | 1,740,497 | — | — |
| 2019-02-21 | $15.78 | $57.40 | 2,079,067 | — | — |
| 2019-02-20 | $15.88 | $57.77 | 4,734,656 | — | — |
| 2019-02-19 | $15.81 | $57.49 | 3,875,339 | — | — |
| 2019-02-15 | $15.67 | $57.00 | 4,532,019 | — | — |
| 2019-02-14 | $15.34 | $55.78 | 4,905,903 | — | — |
| 2019-02-13 | $15.38 | $55.95 | 3,121,684 | — | — |
| 2019-02-12 | $15.45 | $56.17 | 2,959,125 | — | — |
| 2019-02-11 | $15.38 | $55.95 | 3,330,487 | — | — |
| 2019-02-08 | $15.60 | $56.73 | 2,807,778 | — | — |
| 2019-02-07 | $15.60 | $56.74 | 3,250,890 | — | — |
| 2019-02-06 | $15.58 | $56.68 | 1,705,183 | — | — |
| 2019-02-05 | $15.72 | $57.18 | 2,575,711 | — | — |
| 2019-02-04 | $15.60 | $56.72 | 1,833,548 | — | — |
| 2019-02-01 | $15.45 | $56.17 | 2,863,272 | — | — |
| 2019-01-31 | $15.36 | $55.86 | 3,937,840 | — | — |
| 2019-01-30 | $15.13 | $55.03 | 2,342,804 | — | — |
| 2019-01-29 | $14.99 | $54.51 | 4,215,310 | — | — |
| 2019-01-28 | $14.89 | $54.15 | 2,338,040 | — | — |
| 2019-01-25 | $15.00 | $54.55 | 2,251,715 | — | — |
| 2019-01-24 | $14.83 | $53.93 | 2,326,268 | — | — |
| 2019-01-23 | $14.78 | $53.74 | 3,003,689 | — | — |
| 2019-01-22 | $14.81 | $53.86 | 3,120,563 | — | — |
| 2019-01-18 | $15.04 | $54.71 | 1,834,669 | — | — |
| 2019-01-17 | $14.87 | $54.10 | 2,734,907 | — | — |
| 2019-01-16 | $14.67 | $53.37 | 2,236,020 | — | — |
| 2019-01-15 | $14.57 | $52.98 | 2,279,743 | — | — |
| 2019-01-14 | $14.54 | $52.86 | 1,811,126 | — | — |
| 2019-01-11 | $14.51 | $52.78 | 2,316,178 | — | — |
| 2019-01-10 | $14.52 | $52.80 | 4,084,422 | — | — |
| 2019-01-09 | $14.55 | $52.93 | 3,438,953 | — | — |
| 2019-01-08 | $14.30 | $52.01 | 2,336,358 | — | — |
| 2019-01-07 | $14.29 | $51.95 | 3,966,427 | — | — |
| 2019-01-04 | $14.08 | $51.20 | 5,425,530 | — | — |
| 2019-01-03 | $13.52 | $49.16 | 3,840,024 | — | — |
| 2019-01-02 | $13.54 | $49.26 | 4,498,106 | — | — |