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
- 2013-11-13 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 | $37.91 | $37.91 | 688,500 | — | — |
| 2019-12-30 | $37.98 | $37.98 | 733,800 | — | — |
| 2019-12-27 | $38.24 | $38.24 | 982,800 | — | — |
| 2019-12-26 | $39.01 | $39.01 | 500,700 | — | — |
| 2019-12-24 | $38.38 | $38.38 | 180,000 | — | — |
| 2019-12-23 | $38.04 | $38.04 | 876,900 | — | — |
| 2019-12-20 | $38.35 | $38.35 | 1,382,400 | — | — |
| 2019-12-19 | $38.68 | $38.68 | 1,176,700 | — | — |
| 2019-12-18 | $38.49 | $38.49 | 844,400 | — | — |
| 2019-12-17 | $38.37 | $38.37 | 1,085,600 | — | — |
| 2019-12-16 | $38.35 | $38.35 | 1,281,600 | — | — |
| 2019-12-13 | $37.62 | $37.62 | 959,900 | — | — |
| 2019-12-12 | $37.12 | $37.12 | 861,500 | — | — |
| 2019-12-11 | $37.35 | $37.35 | 661,100 | — | — |
| 2019-12-10 | $37.94 | $37.94 | 445,800 | — | — |
| 2019-12-09 | $37.61 | $37.61 | 623,200 | — | — |
| 2019-12-06 | $37.95 | $37.95 | 583,200 | — | — |
| 2019-12-05 | $37.59 | $37.59 | 687,100 | — | — |
| 2019-12-04 | $38.28 | $38.28 | 919,200 | — | — |
| 2019-12-03 | $38.50 | $38.50 | 651,500 | — | — |
| 2019-12-02 | $38.50 | $38.50 | 1,044,400 | — | — |
| 2019-11-29 | $38.77 | $38.77 | 352,000 | — | — |
| 2019-11-27 | $39.42 | $39.42 | 1,018,700 | — | — |
| 2019-11-26 | $39.17 | $39.17 | 1,430,500 | — | — |
| 2019-11-25 | $38.45 | $38.45 | 1,005,900 | — | — |
| 2019-11-22 | $36.60 | $36.60 | 683,400 | — | — |
| 2019-11-21 | $36.07 | $36.07 | 858,600 | — | — |
| 2019-11-20 | $36.59 | $36.59 | 1,227,100 | — | — |
| 2019-11-19 | $36.67 | $36.67 | 641,400 | — | — |
| 2019-11-18 | $36.89 | $36.89 | 596,100 | — | — |
| 2019-11-15 | $36.57 | $36.57 | 961,700 | — | — |
| 2019-11-14 | $36.52 | $36.52 | 879,200 | — | — |
| 2019-11-13 | $36.05 | $36.05 | 940,900 | — | — |
| 2019-11-12 | $35.34 | $35.34 | 1,107,000 | — | — |
| 2019-11-11 | $34.81 | $34.81 | 944,200 | — | — |
| 2019-11-08 | $34.05 | $34.05 | 963,800 | — | — |
| 2019-11-07 | $33.85 | $33.85 | 1,764,300 | — | — |
| 2019-11-06 | $34.42 | $34.42 | 2,444,900 | — | — |
| 2019-11-05 | $33.54 | $33.54 | 8,176,900 | — | — |
| 2019-11-04 | $29.33 | $29.33 | 3,695,400 | — | — |
| 2019-11-01 | $30.75 | $30.75 | 2,503,500 | — | — |
| 2019-10-31 | $30.66 | $30.66 | 1,529,400 | — | — |
| 2019-10-30 | $31.29 | $31.29 | 1,300,400 | — | — |
| 2019-10-29 | $31.42 | $31.42 | 1,355,100 | — | — |
| 2019-10-28 | $32.59 | $32.59 | 2,331,900 | — | — |
| 2019-10-25 | $32.71 | $32.71 | 1,019,800 | — | — |
| 2019-10-24 | $32.36 | $32.36 | 1,138,600 | — | — |
| 2019-10-23 | $31.62 | $31.62 | 1,828,100 | — | — |
| 2019-10-22 | $32.76 | $32.76 | 1,657,500 | — | — |
| 2019-10-21 | $32.73 | $32.73 | 1,189,500 | — | — |
| 2019-10-18 | $32.37 | $32.37 | 1,314,200 | — | — |
| 2019-10-17 | $32.75 | $32.75 | 1,045,200 | — | — |
| 2019-10-16 | $32.30 | $32.30 | 1,336,000 | — | — |
| 2019-10-15 | $33.05 | $33.05 | 978,800 | — | — |
| 2019-10-14 | $32.62 | $32.62 | 1,132,500 | — | — |
| 2019-10-11 | $32.13 | $32.13 | 1,420,200 | — | — |
| 2019-10-10 | $31.49 | $31.49 | 1,352,100 | — | — |
| 2019-10-09 | $31.23 | $31.23 | 1,907,200 | — | — |
| 2019-10-08 | $30.53 | $30.53 | 1,427,800 | — | — |
| 2019-10-07 | $30.78 | $30.78 | 2,216,000 | — | — |
| 2019-10-04 | $30.49 | $30.49 | 2,088,400 | — | — |
| 2019-10-03 | $29.59 | $29.59 | 1,854,600 | — | — |
| 2019-10-02 | $28.46 | $28.46 | 2,089,000 | — | — |
| 2019-10-01 | $29.21 | $29.21 | 1,583,400 | — | — |
| 2019-09-30 | $29.95 | $29.95 | 3,826,700 | — | — |
| 2019-09-27 | $30.05 | $30.05 | 2,224,000 | — | — |
| 2019-09-26 | $30.84 | $30.84 | 2,142,400 | — | — |
| 2019-09-25 | $31.54 | $31.54 | 3,699,100 | — | — |
| 2019-09-24 | $32.94 | $32.94 | 1,873,200 | — | — |
| 2019-09-23 | $34.00 | $34.00 | 1,085,900 | — | — |
| 2019-09-20 | $33.28 | $33.28 | 1,702,700 | — | — |
| 2019-09-19 | $33.92 | $33.92 | 974,600 | — | — |
| 2019-09-18 | $34.25 | $34.25 | 1,753,400 | — | — |
| 2019-09-17 | $34.92 | $34.92 | 1,085,100 | — | — |
| 2019-09-16 | $34.55 | $34.55 | 1,325,400 | — | — |
| 2019-09-13 | $34.48 | $34.48 | 1,851,300 | — | — |
| 2019-09-12 | $33.99 | $33.99 | 2,655,800 | — | — |
| 2019-09-11 | $33.67 | $33.67 | 3,336,800 | — | — |
| 2019-09-10 | $33.12 | $33.12 | 2,230,500 | — | — |
| 2019-09-09 | $33.92 | $33.92 | 3,226,300 | — | — |
| 2019-09-06 | $34.19 | $34.19 | 2,499,300 | — | — |
| 2019-09-05 | $35.15 | $35.15 | 3,444,000 | — | — |
| 2019-09-04 | $37.62 | $37.62 | 1,926,800 | — | — |
| 2019-09-03 | $38.20 | $38.20 | 1,326,300 | — | — |
| 2019-08-30 | $39.64 | $39.64 | 2,258,700 | — | — |
| 2019-08-29 | $40.45 | $40.45 | 3,081,200 | — | — |
| 2019-08-28 | $40.17 | $40.17 | 1,112,300 | — | — |
| 2019-08-27 | $39.91 | $39.91 | 988,400 | — | — |
| 2019-08-26 | $40.42 | $40.42 | 981,000 | — | — |
| 2019-08-23 | $40.05 | $40.05 | 1,181,100 | — | — |
| 2019-08-22 | $40.86 | $40.86 | 1,285,500 | — | — |
| 2019-08-21 | $40.97 | $40.97 | 1,083,100 | — | — |
| 2019-08-20 | $40.42 | $40.42 | 1,433,200 | — | — |
| 2019-08-19 | $40.97 | $40.97 | 1,586,900 | — | — |
| 2019-08-16 | $40.46 | $40.46 | 1,394,400 | — | — |
| 2019-08-15 | $39.54 | $39.54 | 1,770,900 | — | — |
| 2019-08-14 | $39.60 | $39.60 | 1,948,100 | — | — |
| 2019-08-13 | $41.72 | $41.72 | 1,644,100 | — | — |
| 2019-08-12 | $41.48 | $41.48 | 1,880,900 | — | — |
| 2019-08-09 | $43.68 | $43.68 | 1,268,700 | — | — |
| 2019-08-08 | $44.99 | $44.99 | 970,600 | — | — |
| 2019-08-07 | $43.46 | $43.46 | 980,600 | — | — |
| 2019-08-06 | $43.50 | $43.50 | 1,048,600 | — | — |
| 2019-08-05 | $43.12 | $43.12 | 1,422,900 | — | — |
| 2019-08-02 | $44.76 | $44.76 | 1,010,400 | — | — |
| 2019-08-01 | $45.03 | $45.03 | 1,430,400 | — | — |
| 2019-07-31 | $44.92 | $44.92 | 2,254,600 | — | — |
| 2019-07-30 | $45.77 | $45.77 | 5,706,200 | — | — |
| 2019-07-29 | $42.03 | $42.03 | 3,953,500 | — | — |
| 2019-07-26 | $43.48 | $43.48 | 903,400 | — | — |
| 2019-07-25 | $42.77 | $42.77 | 865,000 | — | — |
| 2019-07-24 | $43.51 | $43.51 | 947,200 | — | — |
| 2019-07-23 | $42.63 | $42.63 | 1,087,700 | — | — |
| 2019-07-22 | $42.85 | $42.85 | 1,559,400 | — | — |
| 2019-07-19 | $43.33 | $43.33 | 1,014,100 | — | — |
| 2019-07-18 | $43.79 | $43.79 | 1,376,300 | — | — |
| 2019-07-17 | $43.79 | $43.79 | 1,509,900 | — | — |
| 2019-07-16 | $44.72 | $44.72 | 1,535,300 | — | — |
| 2019-07-15 | $44.98 | $44.98 | 1,574,500 | — | — |
| 2019-07-12 | $44.26 | $44.26 | 1,002,200 | — | — |
| 2019-07-11 | $44.73 | $44.73 | 2,967,200 | — | — |
| 2019-07-10 | $43.62 | $43.62 | 2,008,300 | — | — |
| 2019-07-09 | $42.87 | $42.87 | 1,950,500 | — | — |
| 2019-07-08 | $42.79 | $42.79 | 4,383,000 | — | — |
| 2019-07-05 | $40.55 | $40.55 | 595,900 | — | — |
| 2019-07-03 | $40.43 | $40.43 | 782,900 | — | — |
| 2019-07-02 | $39.98 | $39.98 | 871,600 | — | — |
| 2019-07-01 | $39.40 | $39.40 | 1,667,500 | — | — |
| 2019-06-28 | $38.59 | $38.59 | 2,681,600 | — | — |
| 2019-06-27 | $38.20 | $38.20 | 1,299,600 | — | — |
| 2019-06-26 | $36.90 | $36.90 | 830,000 | — | — |
| 2019-06-25 | $36.59 | $36.59 | 1,564,000 | — | — |
| 2019-06-24 | $38.51 | $38.51 | 782,800 | — | — |
| 2019-06-21 | $39.30 | $39.30 | 801,300 | — | — |
| 2019-06-20 | $39.95 | $39.95 | 1,248,200 | — | — |
| 2019-06-19 | $39.90 | $39.90 | 1,352,500 | — | — |
| 2019-06-18 | $39.61 | $39.61 | 1,062,200 | — | — |
| 2019-06-17 | $39.56 | $39.56 | 847,400 | — | — |
| 2019-06-14 | $38.99 | $38.99 | 702,800 | — | — |
| 2019-06-13 | $38.84 | $38.84 | 722,400 | — | — |
| 2019-06-12 | $38.85 | $38.85 | 735,900 | — | — |
| 2019-06-11 | $38.51 | $38.51 | 1,430,800 | — | — |
| 2019-06-10 | $39.10 | $39.10 | 1,110,300 | — | — |
| 2019-06-07 | $39.38 | $39.38 | 1,194,700 | — | — |
| 2019-06-06 | $39.60 | $39.60 | 1,822,500 | — | — |
| 2019-06-05 | $37.58 | $37.58 | 1,494,300 | — | — |
| 2019-06-04 | $36.97 | $36.97 | 1,886,200 | — | — |
| 2019-06-03 | $35.95 | $35.95 | 1,294,400 | — | — |
| 2019-05-31 | $37.46 | $37.46 | 1,100,300 | — | — |
| 2019-05-30 | $37.85 | $37.85 | 1,419,900 | — | — |
| 2019-05-29 | $36.10 | $36.10 | 1,444,900 | — | — |
| 2019-05-28 | $36.88 | $36.88 | 1,907,400 | — | — |
| 2019-05-24 | $36.74 | $36.74 | 757,000 | — | — |
| 2019-05-23 | $36.05 | $36.05 | 1,375,700 | — | — |
| 2019-05-22 | $37.24 | $37.24 | 821,500 | — | — |
| 2019-05-21 | $37.34 | $37.34 | 1,459,500 | — | — |
| 2019-05-20 | $36.82 | $36.82 | 1,129,300 | — | — |
| 2019-05-17 | $37.45 | $37.45 | 1,569,500 | — | — |
| 2019-05-16 | $37.22 | $37.22 | 2,222,200 | — | — |
| 2019-05-15 | $36.45 | $36.45 | 1,043,300 | — | — |
| 2019-05-14 | $35.77 | $35.77 | 1,362,100 | — | — |
| 2019-05-13 | $34.91 | $34.91 | 1,554,100 | — | — |
| 2019-05-10 | $36.70 | $36.70 | 1,630,900 | — | — |
| 2019-05-09 | $36.28 | $36.28 | 992,600 | — | — |
| 2019-05-08 | $36.35 | $36.35 | 763,500 | — | — |
| 2019-05-07 | $36.46 | $36.46 | 1,779,900 | — | — |
| 2019-05-06 | $37.11 | $37.11 | 1,616,100 | — | — |
| 2019-05-03 | $37.32 | $37.32 | 3,505,900 | — | — |
| 2019-05-02 | $35.87 | $35.87 | 2,826,300 | — | — |
| 2019-05-01 | $34.74 | $34.74 | 5,013,800 | — | — |
| 2019-04-30 | $35.65 | $35.65 | 6,432,800 | — | — |
| 2019-04-29 | $39.71 | $39.71 | 3,237,600 | — | — |
| 2019-04-26 | $40.08 | $40.08 | 2,660,400 | — | — |
| 2019-04-25 | $39.15 | $39.15 | 1,515,300 | — | — |
| 2019-04-24 | $38.98 | $38.98 | 1,411,800 | — | — |
| 2019-04-23 | $38.90 | $38.90 | 1,242,300 | — | — |
| 2019-04-22 | $38.13 | $38.13 | 1,164,700 | — | — |
| 2019-04-18 | $37.80 | $37.80 | 945,400 | — | — |
| 2019-04-17 | $37.64 | $37.64 | 2,101,000 | — | — |
| 2019-04-16 | $38.19 | $38.19 | 1,837,400 | — | — |
| 2019-04-15 | $38.23 | $38.23 | 1,582,800 | — | — |
| 2019-04-12 | $37.32 | $37.32 | 839,200 | — | — |
| 2019-04-11 | $37.61 | $37.61 | 1,286,900 | — | — |
| 2019-04-10 | $37.28 | $37.28 | 1,575,500 | — | — |
| 2019-04-09 | $36.98 | $36.98 | 1,415,600 | — | — |
| 2019-04-08 | $37.26 | $37.26 | 1,019,900 | — | — |
| 2019-04-05 | $37.02 | $37.02 | 1,544,200 | — | — |
| 2019-04-04 | $37.38 | $37.38 | 2,513,300 | — | — |
| 2019-04-03 | $38.87 | $38.87 | 2,118,100 | — | — |
| 2019-04-02 | $38.28 | $38.28 | 1,374,800 | — | — |
| 2019-04-01 | $37.75 | $37.75 | 2,055,400 | — | — |
| 2019-03-29 | $38.12 | $38.12 | 4,444,800 | — | — |
| 2019-03-28 | $37.74 | $37.74 | 1,747,000 | — | — |
| 2019-03-27 | $37.04 | $37.04 | 5,748,000 | — | — |
| 2019-03-26 | $38.31 | $38.31 | 2,528,900 | — | — |
| 2019-03-25 | $37.29 | $37.29 | 3,705,400 | — | — |
| 2019-03-22 | $36.76 | $36.76 | 14,251,900 | — | — |
| 2019-03-21 | $39.66 | $39.66 | 6,510,600 | — | — |
| 2019-03-20 | $40.93 | $40.93 | 1,212,500 | — | — |
| 2019-03-19 | $41.50 | $41.50 | 841,900 | — | — |
| 2019-03-18 | $41.22 | $41.22 | 891,700 | — | — |
| 2019-03-15 | $41.09 | $41.09 | 1,366,700 | — | — |
| 2019-03-14 | $41.23 | $41.23 | 1,425,900 | — | — |
| 2019-03-13 | $40.70 | $40.70 | 999,400 | — | — |
| 2019-03-12 | $40.27 | $40.27 | 1,369,500 | — | — |
| 2019-03-11 | $40.16 | $40.16 | 1,454,300 | — | — |
| 2019-03-08 | $39.46 | $39.46 | 1,125,900 | — | — |
| 2019-03-07 | $39.29 | $39.29 | 866,600 | — | — |
| 2019-03-06 | $39.60 | $39.60 | 1,029,000 | — | — |
| 2019-03-05 | $39.48 | $39.48 | 1,250,600 | — | — |
| 2019-03-04 | $39.24 | $39.24 | 1,882,900 | — | — |
| 2019-03-01 | $40.42 | $40.42 | 1,825,800 | — | — |
| 2019-02-28 | $39.63 | $39.63 | 2,668,300 | — | — |
| 2019-02-27 | $39.45 | $39.45 | 969,800 | — | — |
| 2019-02-26 | $38.94 | $38.94 | 948,900 | — | — |
| 2019-02-25 | $39.50 | $39.50 | 1,470,700 | — | — |
| 2019-02-22 | $39.13 | $39.13 | 1,426,100 | — | — |
| 2019-02-21 | $38.33 | $38.33 | 1,244,900 | — | — |
| 2019-02-20 | $37.48 | $37.48 | 1,216,400 | — | — |
| 2019-02-19 | $37.96 | $37.96 | 1,865,400 | — | — |
| 2019-02-15 | $37.76 | $37.76 | 1,814,200 | — | — |
| 2019-02-14 | $37.35 | $37.35 | 1,283,600 | — | — |
| 2019-02-13 | $37.48 | $37.48 | 2,054,800 | — | — |
| 2019-02-12 | $37.46 | $37.46 | 8,354,100 | — | — |
| 2019-02-11 | $34.80 | $34.80 | 3,879,000 | — | — |
| 2019-02-08 | $34.40 | $34.40 | 2,835,800 | — | — |
| 2019-02-07 | $35.21 | $35.21 | 1,422,600 | — | — |
| 2019-02-06 | $35.65 | $35.65 | 1,207,000 | — | — |
| 2019-02-05 | $35.84 | $35.84 | 1,105,400 | — | — |
| 2019-02-04 | $35.75 | $35.75 | 1,266,100 | — | — |
| 2019-02-01 | $35.40 | $35.40 | 1,448,500 | — | — |
| 2019-01-31 | $35.22 | $35.22 | 1,124,200 | — | — |
| 2019-01-30 | $34.66 | $34.66 | 875,000 | — | — |
| 2019-01-29 | $34.46 | $34.46 | 827,700 | — | — |
| 2019-01-28 | $34.38 | $34.38 | 1,358,500 | — | — |
| 2019-01-25 | $34.64 | $34.64 | 1,274,800 | — | — |
| 2019-01-24 | $34.08 | $34.08 | 810,300 | — | — |
| 2019-01-23 | $33.78 | $33.78 | 2,888,200 | — | — |
| 2019-01-22 | $33.33 | $33.33 | 1,792,200 | — | — |
| 2019-01-18 | $33.90 | $33.90 | 1,614,600 | — | — |
| 2019-01-17 | $33.38 | $33.38 | 1,345,300 | — | — |
| 2019-01-16 | $33.00 | $33.00 | 1,227,200 | — | — |
| 2019-01-15 | $32.71 | $32.71 | 1,273,700 | — | — |
| 2019-01-14 | $31.97 | $31.97 | 779,100 | — | — |
| 2019-01-11 | $32.36 | $32.36 | 812,200 | — | — |
| 2019-01-10 | $32.52 | $32.52 | 1,837,200 | — | — |
| 2019-01-09 | $32.47 | $32.47 | 2,029,600 | — | — |
| 2019-01-08 | $31.26 | $31.26 | 1,727,800 | — | — |
| 2019-01-07 | $30.58 | $30.58 | 1,291,700 | — | — |
| 2019-01-04 | $29.88 | $29.88 | 1,414,900 | — | — |
| 2019-01-03 | $28.32 | $28.32 | 702,600 | — | — |
| 2019-01-02 | $28.49 | $28.49 | 669,400 | — | — |