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
- 1993-10-15 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 | $29.94 | $32.94 | 846,600 | — | — |
| 2019-12-30 | $29.97 | $32.97 | 1,003,400 | — | — |
| 2019-12-27 | $30.37 | $33.41 | 529,700 | — | — |
| 2019-12-26 | $30.63 | $33.69 | 462,100 | — | — |
| 2019-12-24 | $30.41 | $33.38 | 344,400 | — | — |
| 2019-12-23 | $30.35 | $33.31 | 934,600 | — | — |
| 2019-12-20 | $30.34 | $33.30 | 2,322,100 | — | — |
| 2019-12-19 | $30.78 | $33.78 | 761,500 | — | — |
| 2019-12-18 | $30.41 | $33.38 | 780,200 | — | — |
| 2019-12-17 | $29.70 | $32.60 | 519,500 | — | — |
| 2019-12-16 | $29.66 | $32.55 | 742,200 | — | — |
| 2019-12-13 | $29.70 | $32.60 | 1,057,200 | — | — |
| 2019-12-12 | $29.90 | $32.82 | 840,000 | — | — |
| 2019-12-11 | $29.38 | $32.24 | 699,400 | — | — |
| 2019-12-10 | $29.15 | $31.99 | 984,800 | — | — |
| 2019-12-09 | $29.00 | $31.83 | 575,800 | — | — |
| 2019-12-06 | $29.38 | $32.24 | 914,500 | — | — |
| 2019-12-05 | $28.67 | $31.47 | 969,300 | — | — |
| 2019-12-04 | $28.96 | $31.78 | 873,300 | — | — |
| 2019-12-03 | $29.10 | $31.94 | 669,800 | — | — |
| 2019-12-02 | $29.25 | $32.10 | 789,200 | — | — |
| 2019-11-29 | $29.41 | $32.28 | 277,400 | — | — |
| 2019-11-27 | $29.80 | $32.71 | 954,100 | — | — |
| 2019-11-26 | $29.49 | $32.37 | 1,051,600 | — | — |
| 2019-11-25 | $29.86 | $32.77 | 1,143,100 | — | — |
| 2019-11-22 | $29.90 | $32.82 | 734,000 | — | — |
| 2019-11-21 | $30.02 | $32.95 | 1,211,700 | — | — |
| 2019-11-20 | $30.35 | $33.31 | 1,653,200 | — | — |
| 2019-11-19 | $30.41 | $33.38 | 791,400 | — | — |
| 2019-11-18 | $30.11 | $33.05 | 1,025,100 | — | — |
| 2019-11-15 | $29.28 | $32.14 | 530,000 | — | — |
| 2019-11-14 | $29.07 | $31.90 | 970,500 | — | — |
| 2019-11-13 | $29.06 | $31.89 | 1,027,100 | — | — |
| 2019-11-12 | $28.90 | $31.72 | 1,182,800 | — | — |
| 2019-11-11 | $28.87 | $31.69 | 737,500 | — | — |
| 2019-11-08 | $28.62 | $31.41 | 808,400 | — | — |
| 2019-11-07 | $28.10 | $30.84 | 1,122,700 | — | — |
| 2019-11-06 | $27.30 | $29.96 | 963,900 | — | — |
| 2019-11-05 | $27.85 | $30.57 | 1,370,600 | — | — |
| 2019-11-04 | $28.11 | $30.85 | 856,700 | — | — |
| 2019-11-01 | $27.39 | $30.06 | 1,258,600 | — | — |
| 2019-10-31 | $27.25 | $29.91 | 838,500 | — | — |
| 2019-10-30 | $27.62 | $30.31 | 717,800 | — | — |
| 2019-10-29 | $27.35 | $30.02 | 603,800 | — | — |
| 2019-10-28 | $27.25 | $29.91 | 525,700 | — | — |
| 2019-10-25 | $26.98 | $29.61 | 721,300 | — | — |
| 2019-10-24 | $26.24 | $28.80 | 1,008,500 | — | — |
| 2019-10-23 | $26.80 | $29.41 | 2,029,500 | — | — |
| 2019-10-22 | $26.16 | $28.71 | 1,458,600 | — | — |
| 2019-10-21 | $25.89 | $28.41 | 1,180,100 | — | — |
| 2019-10-18 | $26.02 | $28.56 | 1,173,600 | — | — |
| 2019-10-17 | $26.24 | $28.80 | 781,500 | — | — |
| 2019-10-16 | $26.23 | $28.79 | 656,400 | — | — |
| 2019-10-15 | $26.29 | $28.85 | 609,200 | — | — |
| 2019-10-14 | $26.02 | $28.56 | 527,300 | — | — |
| 2019-10-11 | $26.02 | $28.56 | 901,800 | — | — |
| 2019-10-10 | $25.11 | $27.56 | 773,200 | — | — |
| 2019-10-09 | $25.10 | $27.55 | 1,107,300 | — | — |
| 2019-10-08 | $24.69 | $27.10 | 979,000 | — | — |
| 2019-10-07 | $24.93 | $27.36 | 1,091,000 | — | — |
| 2019-10-04 | $24.58 | $26.98 | 679,500 | — | — |
| 2019-10-03 | $24.02 | $26.36 | 520,000 | — | — |
| 2019-10-02 | $23.86 | $26.19 | 1,644,800 | — | — |
| 2019-10-01 | $23.92 | $26.25 | 1,025,200 | — | — |
| 2019-09-30 | $23.95 | $26.29 | 932,600 | — | — |
| 2019-09-27 | $23.68 | $25.99 | 1,250,200 | — | — |
| 2019-09-26 | $24.33 | $26.70 | 1,554,700 | — | — |
| 2019-09-25 | $24.86 | $27.21 | 1,013,300 | — | — |
| 2019-09-24 | $25.08 | $27.45 | 914,700 | — | — |
| 2019-09-23 | $25.65 | $28.07 | 888,700 | — | — |
| 2019-09-20 | $25.86 | $28.30 | 1,418,200 | — | — |
| 2019-09-19 | $26.38 | $28.87 | 1,333,500 | — | — |
| 2019-09-18 | $26.77 | $29.30 | 867,300 | — | — |
| 2019-09-17 | $26.94 | $29.48 | 905,300 | — | — |
| 2019-09-16 | $27.17 | $29.74 | 1,124,600 | — | — |
| 2019-09-13 | $27.13 | $29.69 | 1,367,900 | — | — |
| 2019-09-12 | $26.71 | $29.23 | 1,828,400 | — | — |
| 2019-09-11 | $26.50 | $29.00 | 1,940,600 | — | — |
| 2019-09-10 | $25.57 | $27.98 | 1,094,600 | — | — |
| 2019-09-09 | $24.96 | $27.32 | 1,638,400 | — | — |
| 2019-09-06 | $23.91 | $26.17 | 759,300 | — | — |
| 2019-09-05 | $24.01 | $26.28 | 1,317,500 | — | — |
| 2019-09-04 | $23.45 | $25.66 | 874,500 | — | — |
| 2019-09-03 | $23.44 | $25.65 | 982,800 | — | — |
| 2019-08-30 | $24.04 | $26.31 | 559,400 | — | — |
| 2019-08-29 | $24.11 | $26.39 | 730,200 | — | — |
| 2019-08-28 | $23.42 | $25.63 | 1,215,100 | — | — |
| 2019-08-27 | $22.50 | $24.62 | 608,300 | — | — |
| 2019-08-26 | $23.02 | $25.19 | 581,100 | — | — |
| 2019-08-23 | $22.70 | $24.84 | 720,800 | — | — |
| 2019-08-22 | $23.54 | $25.76 | 533,200 | — | — |
| 2019-08-21 | $23.40 | $25.61 | 651,200 | — | — |
| 2019-08-20 | $23.45 | $25.66 | 814,400 | — | — |
| 2019-08-19 | $23.30 | $25.50 | 696,900 | — | — |
| 2019-08-16 | $23.01 | $25.18 | 1,314,300 | — | — |
| 2019-08-15 | $21.78 | $23.84 | 1,240,100 | — | — |
| 2019-08-14 | $22.48 | $24.60 | 1,126,600 | — | — |
| 2019-08-13 | $23.66 | $25.89 | 861,800 | — | — |
| 2019-08-12 | $23.89 | $26.15 | 679,500 | — | — |
| 2019-08-09 | $24.41 | $26.71 | 789,900 | — | — |
| 2019-08-08 | $24.61 | $26.93 | 1,225,900 | — | — |
| 2019-08-07 | $24.12 | $26.40 | 1,922,000 | — | — |
| 2019-08-06 | $24.80 | $27.14 | 2,093,500 | — | — |
| 2019-08-05 | $25.37 | $27.77 | 985,500 | — | — |
| 2019-08-02 | $26.10 | $28.56 | 1,826,200 | — | — |
| 2019-08-01 | $25.85 | $28.29 | 1,910,400 | — | — |
| 2019-07-31 | $26.49 | $28.99 | 3,066,400 | — | — |
| 2019-07-30 | $27.94 | $30.58 | 2,398,900 | — | — |
| 2019-07-29 | $26.87 | $29.41 | 1,016,000 | — | — |
| 2019-07-26 | $27.00 | $29.55 | 999,800 | — | — |
| 2019-07-25 | $26.36 | $28.85 | 1,012,300 | — | — |
| 2019-07-24 | $26.80 | $29.33 | 1,027,700 | — | — |
| 2019-07-23 | $25.96 | $28.41 | 605,500 | — | — |
| 2019-07-22 | $25.05 | $27.42 | 1,292,200 | — | — |
| 2019-07-19 | $25.48 | $27.89 | 800,000 | — | — |
| 2019-07-18 | $25.92 | $28.37 | 941,700 | — | — |
| 2019-07-17 | $26.45 | $28.95 | 690,300 | — | — |
| 2019-07-16 | $27.22 | $29.79 | 489,400 | — | — |
| 2019-07-15 | $27.06 | $29.61 | 671,600 | — | — |
| 2019-07-12 | $26.43 | $28.93 | 978,800 | — | — |
| 2019-07-11 | $26.06 | $28.52 | 1,166,800 | — | — |
| 2019-07-10 | $26.52 | $29.02 | 1,041,600 | — | — |
| 2019-07-09 | $27.24 | $29.81 | 679,300 | — | — |
| 2019-07-08 | $27.36 | $29.94 | 547,500 | — | — |
| 2019-07-05 | $27.57 | $30.17 | 414,700 | — | — |
| 2019-07-03 | $27.89 | $30.52 | 761,400 | — | — |
| 2019-07-02 | $27.56 | $30.16 | 1,175,300 | — | — |
| 2019-07-01 | $27.02 | $29.57 | 934,500 | — | — |
| 2019-06-28 | $26.94 | $29.48 | 1,312,700 | — | — |
| 2019-06-27 | $27.42 | $30.01 | 1,291,100 | — | — |
| 2019-06-26 | $26.84 | $29.37 | 794,900 | — | — |
| 2019-06-25 | $26.59 | $29.10 | 1,104,200 | — | — |
| 2019-06-24 | $27.48 | $30.07 | 865,200 | — | — |
| 2019-06-21 | $27.26 | $29.83 | 1,235,700 | — | — |
| 2019-06-20 | $27.91 | $30.55 | 1,258,600 | — | — |
| 2019-06-19 | $27.88 | $30.51 | 1,438,800 | — | — |
| 2019-06-18 | $27.52 | $30.12 | 987,800 | — | — |
| 2019-06-17 | $27.11 | $29.67 | 1,056,000 | — | — |
| 2019-06-14 | $26.36 | $28.85 | 901,900 | — | — |
| 2019-06-13 | $26.43 | $28.85 | 698,000 | — | — |
| 2019-06-12 | $26.03 | $28.41 | 873,100 | — | — |
| 2019-06-11 | $26.74 | $29.19 | 1,947,000 | — | — |
| 2019-06-10 | $25.67 | $28.02 | 1,313,100 | — | — |
| 2019-06-07 | $25.07 | $27.36 | 1,298,100 | — | — |
| 2019-06-06 | $24.17 | $26.38 | 1,187,600 | — | — |
| 2019-06-05 | $23.83 | $26.01 | 1,442,600 | — | — |
| 2019-06-04 | $24.04 | $26.24 | 2,014,300 | — | — |
| 2019-06-03 | $22.97 | $25.07 | 2,607,100 | — | — |
| 2019-05-31 | $23.92 | $26.11 | 1,919,100 | — | — |
| 2019-05-30 | $24.25 | $26.47 | 1,694,400 | — | — |
| 2019-05-29 | $25.08 | $27.38 | 1,362,700 | — | — |
| 2019-05-28 | $25.50 | $27.83 | 705,400 | — | — |
| 2019-05-24 | $25.89 | $28.26 | 686,700 | — | — |
| 2019-05-23 | $25.51 | $27.84 | 1,760,300 | — | — |
| 2019-05-22 | $25.64 | $27.99 | 1,641,700 | — | — |
| 2019-05-21 | $26.15 | $28.54 | 964,800 | — | — |
| 2019-05-20 | $25.96 | $28.34 | 1,097,600 | — | — |
| 2019-05-17 | $26.16 | $28.55 | 482,000 | — | — |
| 2019-05-16 | $26.73 | $29.18 | 495,800 | — | — |
| 2019-05-15 | $26.52 | $28.95 | 640,300 | — | — |
| 2019-05-14 | $25.98 | $28.36 | 1,303,400 | — | — |
| 2019-05-13 | $26.04 | $28.42 | 1,634,200 | — | — |
| 2019-05-10 | $27.17 | $29.66 | 989,700 | — | — |
| 2019-05-09 | $26.98 | $29.45 | 1,057,700 | — | — |
| 2019-05-08 | $26.71 | $29.15 | 635,900 | — | — |
| 2019-05-07 | $26.49 | $28.91 | 1,171,800 | — | — |
| 2019-05-06 | $27.52 | $30.04 | 937,900 | — | — |
| 2019-05-03 | $28.07 | $30.64 | 886,100 | — | — |
| 2019-05-02 | $27.96 | $30.52 | 1,164,300 | — | — |
| 2019-05-01 | $27.80 | $30.34 | 1,284,300 | — | — |
| 2019-04-30 | $28.78 | $31.41 | 1,836,500 | — | — |
| 2019-04-29 | $30.07 | $32.82 | 1,266,100 | — | — |
| 2019-04-26 | $30.54 | $33.34 | 1,718,800 | — | — |
| 2019-04-25 | $30.57 | $33.37 | 1,345,500 | — | — |
| 2019-04-24 | $30.93 | $33.76 | 890,000 | — | — |
| 2019-04-23 | $30.53 | $33.32 | 2,983,200 | — | — |
| 2019-04-22 | $29.82 | $32.55 | 659,800 | — | — |
| 2019-04-18 | $29.80 | $32.53 | 1,142,000 | — | — |
| 2019-04-17 | $29.60 | $32.31 | 1,057,700 | — | — |
| 2019-04-16 | $29.89 | $32.63 | 531,400 | — | — |
| 2019-04-15 | $29.57 | $32.28 | 838,500 | — | — |
| 2019-04-12 | $29.87 | $32.60 | 687,400 | — | — |
| 2019-04-11 | $29.40 | $32.09 | 1,037,100 | — | — |
| 2019-04-10 | $29.19 | $31.86 | 994,500 | — | — |
| 2019-04-09 | $28.34 | $30.93 | 849,400 | — | — |
| 2019-04-08 | $28.89 | $31.53 | 573,400 | — | — |
| 2019-04-05 | $29.15 | $31.82 | 1,129,900 | — | — |
| 2019-04-04 | $29.02 | $31.68 | 803,500 | — | — |
| 2019-04-03 | $29.15 | $31.82 | 1,179,600 | — | — |
| 2019-04-02 | $28.58 | $31.20 | 736,000 | — | — |
| 2019-04-01 | $28.34 | $30.93 | 1,195,300 | — | — |
| 2019-03-29 | $27.36 | $29.86 | 1,079,000 | — | — |
| 2019-03-28 | $27.32 | $29.82 | 1,719,800 | — | — |
| 2019-03-27 | $26.88 | $29.34 | 1,221,700 | — | — |
| 2019-03-26 | $27.93 | $30.49 | 900,600 | — | — |
| 2019-03-25 | $27.64 | $30.17 | 1,137,500 | — | — |
| 2019-03-22 | $27.35 | $29.85 | 1,864,700 | — | — |
| 2019-03-21 | $27.92 | $30.48 | 877,300 | — | — |
| 2019-03-20 | $27.61 | $30.14 | 1,042,100 | — | — |
| 2019-03-19 | $27.76 | $30.30 | 1,194,900 | — | — |
| 2019-03-18 | $28.05 | $30.62 | 1,282,600 | — | — |
| 2019-03-15 | $28.23 | $30.81 | 1,421,900 | — | — |
| 2019-03-14 | $28.38 | $30.98 | 1,077,000 | — | — |
| 2019-03-13 | $29.06 | $31.65 | 1,076,600 | — | — |
| 2019-03-12 | $28.80 | $31.37 | 692,000 | — | — |
| 2019-03-11 | $29.32 | $31.94 | 972,700 | — | — |
| 2019-03-08 | $28.94 | $31.52 | 718,300 | — | — |
| 2019-03-07 | $28.49 | $31.03 | 1,016,700 | — | — |
| 2019-03-06 | $28.68 | $31.24 | 882,300 | — | — |
| 2019-03-05 | $29.26 | $31.87 | 1,472,300 | — | — |
| 2019-03-04 | $29.75 | $32.41 | 1,153,500 | — | — |
| 2019-03-01 | $30.11 | $32.80 | 716,900 | — | — |
| 2019-02-28 | $29.76 | $32.42 | 1,224,400 | — | — |
| 2019-02-27 | $30.88 | $33.64 | 1,027,800 | — | — |
| 2019-02-26 | $31.12 | $33.90 | 1,035,300 | — | — |
| 2019-02-25 | $30.86 | $33.61 | 1,413,300 | — | — |
| 2019-02-22 | $31.00 | $33.77 | 4,382,500 | — | — |
| 2019-02-21 | $28.28 | $30.80 | 1,469,100 | — | — |
| 2019-02-20 | $28.40 | $30.94 | 819,200 | — | — |
| 2019-02-19 | $28.10 | $30.61 | 818,600 | — | — |
| 2019-02-15 | $27.85 | $30.34 | 602,000 | — | — |
| 2019-02-14 | $27.45 | $29.90 | 558,800 | — | — |
| 2019-02-13 | $27.56 | $30.02 | 1,249,000 | — | — |
| 2019-02-12 | $27.44 | $29.89 | 992,500 | — | — |
| 2019-02-11 | $27.18 | $29.61 | 933,900 | — | — |
| 2019-02-08 | $26.62 | $29.00 | 1,259,500 | — | — |
| 2019-02-07 | $27.19 | $29.62 | 1,023,500 | — | — |
| 2019-02-06 | $27.56 | $30.02 | 873,900 | — | — |
| 2019-02-05 | $27.71 | $30.18 | 969,500 | — | — |
| 2019-02-04 | $27.92 | $30.41 | 1,583,300 | — | — |
| 2019-02-01 | $27.68 | $30.15 | 1,246,200 | — | — |
| 2019-01-31 | $27.32 | $29.76 | 1,258,800 | — | — |
| 2019-01-30 | $26.66 | $29.04 | 938,300 | — | — |
| 2019-01-29 | $26.18 | $28.52 | 1,175,400 | — | — |
| 2019-01-28 | $26.59 | $28.96 | 1,001,200 | — | — |
| 2019-01-25 | $26.72 | $29.11 | 2,240,100 | — | — |
| 2019-01-24 | $25.98 | $28.30 | 1,325,100 | — | — |
| 2019-01-23 | $25.65 | $27.94 | 1,489,800 | — | — |
| 2019-01-22 | $26.02 | $28.34 | 1,907,200 | — | — |
| 2019-01-18 | $26.71 | $29.09 | 1,663,400 | — | — |
| 2019-01-17 | $25.81 | $28.11 | 1,057,000 | — | — |
| 2019-01-16 | $25.79 | $28.09 | 1,672,600 | — | — |
| 2019-01-15 | $25.28 | $27.54 | 1,694,100 | — | — |
| 2019-01-14 | $25.39 | $27.66 | 1,515,300 | — | — |
| 2019-01-11 | $26.24 | $28.58 | 1,907,100 | — | — |
| 2019-01-10 | $26.08 | $28.41 | 1,974,200 | — | — |
| 2019-01-09 | $25.61 | $27.90 | 3,802,200 | — | — |
| 2019-01-08 | $24.52 | $26.71 | 3,203,200 | — | — |
| 2019-01-07 | $23.39 | $25.48 | 2,426,600 | — | — |
| 2019-01-04 | $22.26 | $24.25 | 2,700,800 | — | — |
| 2019-01-03 | $21.06 | $22.94 | 1,281,100 | — | — |
| 2019-01-02 | $21.27 | $23.17 | 3,028,200 | — | — |