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
- 1970-01-02 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 | $27.27 | $747.67 | 3,443,200 | — | — |
| 2019-12-30 | $26.91 | $737.80 | 3,557,300 | — | — |
| 2019-12-27 | $26.91 | $737.80 | 3,099,700 | — | — |
| 2019-12-26 | $26.91 | $737.80 | 1,994,300 | — | — |
| 2019-12-24 | $26.76 | $733.68 | 1,963,700 | — | — |
| 2019-12-23 | $26.73 | $732.86 | 4,651,700 | — | — |
| 2019-12-20 | $26.73 | $732.86 | 15,120,400 | — | — |
| 2019-12-19 | $26.78 | $734.23 | 8,020,500 | — | — |
| 2019-12-18 | $26.85 | $736.15 | 6,808,600 | — | — |
| 2019-12-17 | $26.41 | $724.09 | 10,974,200 | — | — |
| 2019-12-16 | $26.35 | $722.44 | 7,094,600 | — | — |
| 2019-12-13 | $25.94 | $711.20 | 13,385,300 | — | — |
| 2019-12-12 | $24.82 | $680.49 | 6,812,000 | — | — |
| 2019-12-11 | $25.11 | $688.44 | 4,811,600 | — | — |
| 2019-12-10 | $24.96 | $684.33 | 4,253,300 | — | — |
| 2019-12-09 | $25.04 | $686.53 | 3,763,200 | — | — |
| 2019-12-06 | $25.02 | $685.98 | 4,797,700 | — | — |
| 2019-12-05 | $24.79 | $679.67 | 3,638,100 | — | — |
| 2019-12-04 | $24.72 | $677.75 | 4,275,900 | — | — |
| 2019-12-03 | $24.40 | $668.98 | 4,086,700 | — | — |
| 2019-12-02 | $24.39 | $668.70 | 3,248,500 | — | — |
| 2019-11-29 | $24.56 | $673.37 | 2,116,100 | — | — |
| 2019-11-27 | $24.67 | $676.38 | 3,089,200 | — | — |
| 2019-11-26 | $24.49 | $671.45 | 6,035,800 | — | — |
| 2019-11-25 | $24.80 | $679.95 | 4,667,300 | — | — |
| 2019-11-22 | $24.75 | $678.57 | 6,148,400 | — | — |
| 2019-11-21 | $24.54 | $672.82 | 9,359,600 | — | — |
| 2019-11-20 | $24.45 | $670.35 | 7,025,100 | — | — |
| 2019-11-19 | $25.34 | $686.85 | 8,463,600 | — | — |
| 2019-11-18 | $25.16 | $681.98 | 7,553,500 | — | — |
| 2019-11-15 | $25.48 | $690.65 | 18,684,100 | — | — |
| 2019-11-14 | $26.69 | $723.45 | 14,507,800 | — | — |
| 2019-11-13 | $28.09 | $761.40 | 3,699,200 | — | — |
| 2019-11-12 | $27.94 | $757.33 | 3,945,400 | — | — |
| 2019-11-11 | $27.70 | $750.82 | 6,151,400 | — | — |
| 2019-11-08 | $28.78 | $780.10 | 5,554,900 | — | — |
| 2019-11-07 | $29.00 | $786.06 | 5,567,100 | — | — |
| 2019-11-06 | $28.77 | $779.83 | 4,258,100 | — | — |
| 2019-11-05 | $28.74 | $779.01 | 4,277,500 | — | — |
| 2019-11-04 | $28.91 | $783.62 | 3,807,100 | — | — |
| 2019-11-01 | $29.02 | $786.60 | 2,698,600 | — | — |
| 2019-10-31 | $29.07 | $787.96 | 2,497,200 | — | — |
| 2019-10-30 | $29.08 | $788.23 | 2,671,500 | — | — |
| 2019-10-29 | $29.04 | $787.15 | 4,098,100 | — | — |
| 2019-10-28 | $29.14 | $789.86 | 3,258,500 | — | — |
| 2019-10-25 | $29.54 | $800.70 | 4,688,100 | — | — |
| 2019-10-24 | $30.16 | $817.50 | 6,277,300 | — | — |
| 2019-10-23 | $29.60 | $802.32 | 4,787,600 | — | — |
| 2019-10-22 | $29.29 | $793.92 | 5,306,300 | — | — |
| 2019-10-21 | $28.74 | $779.01 | 3,142,900 | — | — |
| 2019-10-18 | $28.64 | $776.30 | 3,528,600 | — | — |
| 2019-10-17 | $28.71 | $778.20 | 3,738,400 | — | — |
| 2019-10-16 | $28.62 | $775.76 | 6,323,200 | — | — |
| 2019-10-15 | $28.18 | $763.83 | 5,200,800 | — | — |
| 2019-10-14 | $27.89 | $755.97 | 2,876,700 | — | — |
| 2019-10-11 | $28.27 | $766.27 | 3,435,200 | — | — |
| 2019-10-10 | $28.16 | $763.29 | 5,663,100 | — | — |
| 2019-10-09 | $28.14 | $762.75 | 4,512,500 | — | — |
| 2019-10-08 | $28.18 | $763.83 | 4,239,600 | — | — |
| 2019-10-07 | $28.83 | $781.45 | 2,923,700 | — | — |
| 2019-10-04 | $29.25 | $792.84 | 4,380,700 | — | — |
| 2019-10-03 | $28.90 | $783.35 | 9,665,800 | — | — |
| 2019-10-02 | $29.12 | $789.31 | 5,012,900 | — | — |
| 2019-10-01 | $29.89 | $810.19 | 4,112,100 | — | — |
| 2019-09-30 | $30.18 | $818.05 | 5,482,300 | — | — |
| 2019-09-27 | $30.00 | $813.17 | 4,955,400 | — | — |
| 2019-09-26 | $30.12 | $816.42 | 4,808,800 | — | — |
| 2019-09-25 | $30.61 | $829.70 | 3,125,300 | — | — |
| 2019-09-24 | $30.45 | $825.36 | 4,089,600 | — | — |
| 2019-09-23 | $30.40 | $824.01 | 2,840,100 | — | — |
| 2019-09-20 | $30.33 | $822.11 | 5,439,200 | — | — |
| 2019-09-19 | $30.04 | $814.25 | 3,456,000 | — | — |
| 2019-09-18 | $29.97 | $812.35 | 5,544,000 | — | — |
| 2019-09-17 | $29.91 | $810.73 | 4,519,300 | — | — |
| 2019-09-16 | $30.34 | $822.38 | 3,758,600 | — | — |
| 2019-09-13 | $29.85 | $809.10 | 3,385,300 | — | — |
| 2019-09-12 | $29.88 | $809.91 | 5,511,300 | — | — |
| 2019-09-11 | $30.41 | $824.28 | 7,663,200 | — | — |
| 2019-09-10 | $29.31 | $794.46 | 7,623,800 | — | — |
| 2019-09-09 | $28.78 | $780.10 | 4,254,700 | — | — |
| 2019-09-06 | $28.50 | $772.51 | 5,483,900 | — | — |
| 2019-09-05 | $27.99 | $758.68 | 3,999,000 | — | — |
| 2019-09-04 | $28.15 | $763.02 | 2,687,000 | — | — |
| 2019-09-03 | $28.29 | $766.82 | 5,282,100 | — | — |
| 2019-08-30 | $27.69 | $750.55 | 4,347,300 | — | — |
| 2019-08-29 | $27.62 | $748.66 | 4,742,100 | — | — |
| 2019-08-28 | $27.31 | $740.25 | 3,563,600 | — | — |
| 2019-08-27 | $27.28 | $739.44 | 5,153,200 | — | — |
| 2019-08-26 | $27.58 | $747.57 | 2,183,500 | — | — |
| 2019-08-23 | $27.42 | $743.23 | 2,818,800 | — | — |
| 2019-08-22 | $28.02 | $759.50 | 3,054,100 | — | — |
| 2019-08-21 | $27.92 | $756.79 | 2,808,500 | — | — |
| 2019-08-20 | $27.83 | $754.35 | 2,565,200 | — | — |
| 2019-08-19 | $28.11 | $761.94 | 2,851,700 | — | — |
| 2019-08-16 | $27.87 | $755.43 | 3,940,600 | — | — |
| 2019-08-15 | $27.57 | $747.30 | 4,620,700 | — | — |
| 2019-08-14 | $27.50 | $745.40 | 5,185,000 | — | — |
| 2019-08-13 | $28.00 | $751.15 | 5,280,700 | — | — |
| 2019-08-12 | $27.76 | $744.71 | 5,385,000 | — | — |
| 2019-08-09 | $27.62 | $740.96 | 4,311,900 | — | — |
| 2019-08-08 | $27.83 | $746.59 | 5,609,200 | — | — |
| 2019-08-07 | $28.06 | $752.76 | 8,669,900 | — | — |
| 2019-08-06 | $28.86 | $774.22 | 6,017,900 | — | — |
| 2019-08-05 | $28.55 | $765.90 | 4,359,000 | — | — |
| 2019-08-02 | $29.33 | $786.83 | 4,187,900 | — | — |
| 2019-08-01 | $29.09 | $780.39 | 5,254,700 | — | — |
| 2019-07-31 | $29.01 | $778.24 | 8,457,700 | — | — |
| 2019-07-30 | $28.84 | $773.68 | 4,805,000 | — | — |
| 2019-07-29 | $28.76 | $771.54 | 2,081,100 | — | — |
| 2019-07-26 | $28.80 | $772.61 | 2,340,900 | — | — |
| 2019-07-25 | $28.55 | $765.90 | 3,548,800 | — | — |
| 2019-07-24 | $28.43 | $762.68 | 3,576,600 | — | — |
| 2019-07-23 | $28.69 | $769.66 | 4,899,000 | — | — |
| 2019-07-22 | $28.68 | $769.39 | 3,184,900 | — | — |
| 2019-07-19 | $28.64 | $768.32 | 4,040,100 | — | — |
| 2019-07-18 | $29.25 | $784.68 | 2,646,500 | — | — |
| 2019-07-17 | $29.01 | $778.24 | 3,019,300 | — | — |
| 2019-07-16 | $28.90 | $775.29 | 4,179,200 | — | — |
| 2019-07-15 | $28.99 | $777.71 | 3,846,000 | — | — |
| 2019-07-12 | $28.87 | $774.49 | 3,580,100 | — | — |
| 2019-07-11 | $29.06 | $779.59 | 5,126,900 | — | — |
| 2019-07-10 | $29.01 | $778.24 | 4,321,400 | — | — |
| 2019-07-09 | $29.09 | $780.39 | 3,367,500 | — | — |
| 2019-07-08 | $29.16 | $782.27 | 4,059,200 | — | — |
| 2019-07-05 | $29.44 | $789.78 | 3,883,800 | — | — |
| 2019-07-03 | $29.43 | $789.51 | 2,772,500 | — | — |
| 2019-07-02 | $29.00 | $777.98 | 4,275,100 | — | — |
| 2019-07-01 | $28.49 | $764.29 | 3,337,600 | — | — |
| 2019-06-28 | $28.63 | $768.05 | 5,489,500 | — | — |
| 2019-06-27 | $28.51 | $764.83 | 5,255,600 | — | — |
| 2019-06-26 | $28.65 | $768.59 | 5,227,400 | — | — |
| 2019-06-25 | $29.51 | $791.66 | 4,435,300 | — | — |
| 2019-06-24 | $29.85 | $800.78 | 3,363,500 | — | — |
| 2019-06-21 | $29.92 | $802.66 | 6,042,400 | — | — |
| 2019-06-20 | $30.04 | $805.88 | 2,881,000 | — | — |
| 2019-06-19 | $29.98 | $804.27 | 3,814,400 | — | — |
| 2019-06-18 | $29.54 | $792.46 | 3,700,100 | — | — |
| 2019-06-17 | $29.60 | $794.07 | 4,389,200 | — | — |
| 2019-06-14 | $29.62 | $794.61 | 4,508,700 | — | — |
| 2019-06-13 | $29.26 | $784.95 | 4,925,600 | — | — |
| 2019-06-12 | $28.98 | $777.44 | 2,896,200 | — | — |
| 2019-06-11 | $28.64 | $768.32 | 6,415,600 | — | — |
| 2019-06-10 | $28.92 | $775.83 | 3,184,300 | — | — |
| 2019-06-07 | $28.82 | $773.15 | 4,009,000 | — | — |
| 2019-06-06 | $29.15 | $782.00 | 4,823,300 | — | — |
| 2019-06-05 | $29.04 | $779.05 | 5,904,100 | — | — |
| 2019-06-04 | $28.82 | $773.15 | 5,360,500 | — | — |
| 2019-06-03 | $28.66 | $768.85 | 4,841,700 | — | — |
| 2019-05-31 | $28.44 | $762.95 | 5,326,400 | — | — |
| 2019-05-30 | $28.27 | $758.39 | 3,999,300 | — | — |
| 2019-05-29 | $28.45 | $763.22 | 4,157,400 | — | — |
| 2019-05-28 | $28.82 | $773.15 | 6,517,400 | — | — |
| 2019-05-24 | $29.39 | $788.44 | 3,848,500 | — | — |
| 2019-05-23 | $29.42 | $789.24 | 6,392,600 | — | — |
| 2019-05-22 | $29.55 | $792.73 | 6,442,100 | — | — |
| 2019-05-21 | $29.52 | $791.93 | 3,804,700 | — | — |
| 2019-05-20 | $29.64 | $795.15 | 3,895,100 | — | — |
| 2019-05-17 | $29.77 | $798.63 | 4,612,500 | — | — |
| 2019-05-16 | $29.60 | $794.07 | 4,546,200 | — | — |
| 2019-05-15 | $29.42 | $789.24 | 5,835,400 | — | — |
| 2019-05-14 | $29.78 | $791.17 | 8,550,200 | — | — |
| 2019-05-13 | $30.16 | $801.27 | 6,339,700 | — | — |
| 2019-05-10 | $29.66 | $787.99 | 7,523,000 | — | — |
| 2019-05-09 | $29.25 | $777.09 | 9,882,700 | — | — |
| 2019-05-08 | $30.45 | $808.97 | 3,748,200 | — | — |
| 2019-05-07 | $30.81 | $818.54 | 4,483,700 | — | — |
| 2019-05-06 | $31.05 | $824.92 | 2,891,100 | — | — |
| 2019-05-03 | $31.15 | $827.57 | 2,679,400 | — | — |
| 2019-05-02 | $30.75 | $816.95 | 5,859,300 | — | — |
| 2019-05-01 | $30.78 | $817.74 | 6,036,200 | — | — |
| 2019-04-30 | $31.00 | $823.59 | 4,436,200 | — | — |
| 2019-04-29 | $30.45 | $808.97 | 2,378,500 | — | — |
| 2019-04-26 | $30.47 | $809.51 | 2,843,200 | — | — |
| 2019-04-25 | $30.51 | $810.57 | 4,768,600 | — | — |
| 2019-04-24 | $30.29 | $804.72 | 6,149,900 | — | — |
| 2019-04-23 | $30.62 | $813.49 | 3,940,200 | — | — |
| 2019-04-22 | $30.48 | $809.77 | 3,154,700 | — | — |
| 2019-04-18 | $30.29 | $804.72 | 3,892,500 | — | — |
| 2019-04-17 | $30.01 | $797.29 | 3,000,200 | — | — |
| 2019-04-16 | $30.15 | $801.00 | 3,432,600 | — | — |
| 2019-04-15 | $30.50 | $810.30 | 4,584,900 | — | — |
| 2019-04-12 | $30.57 | $812.16 | 5,162,400 | — | — |
| 2019-04-11 | $30.29 | $804.72 | 4,812,800 | — | — |
| 2019-04-10 | $30.20 | $802.33 | 4,637,300 | — | — |
| 2019-04-09 | $30.32 | $805.52 | 4,005,600 | — | — |
| 2019-04-08 | $30.46 | $809.24 | 4,356,900 | — | — |
| 2019-04-05 | $30.87 | $820.13 | 3,856,900 | — | — |
| 2019-04-04 | $30.53 | $811.10 | 2,680,500 | — | — |
| 2019-04-03 | $30.70 | $815.62 | 3,372,000 | — | — |
| 2019-04-02 | $30.78 | $817.74 | 3,940,600 | — | — |
| 2019-04-01 | $30.70 | $815.62 | 3,133,500 | — | — |
| 2019-03-29 | $30.70 | $815.62 | 4,084,500 | — | — |
| 2019-03-28 | $30.33 | $805.79 | 4,122,700 | — | — |
| 2019-03-27 | $30.54 | $811.37 | 3,800,200 | — | — |
| 2019-03-26 | $30.93 | $821.73 | 2,445,500 | — | — |
| 2019-03-25 | $30.80 | $818.27 | 2,888,500 | — | — |
| 2019-03-22 | $30.72 | $816.15 | 3,836,600 | — | — |
| 2019-03-21 | $30.62 | $813.49 | 2,916,500 | — | — |
| 2019-03-20 | $30.26 | $803.93 | 3,466,400 | — | — |
| 2019-03-19 | $30.27 | $804.19 | 3,641,300 | — | — |
| 2019-03-18 | $30.58 | $812.43 | 5,015,200 | — | — |
| 2019-03-15 | $30.81 | $818.54 | 9,949,200 | — | — |
| 2019-03-14 | $30.41 | $807.91 | 5,730,200 | — | — |
| 2019-03-13 | $30.41 | $807.91 | 6,378,400 | — | — |
| 2019-03-12 | $30.68 | $815.09 | 3,943,900 | — | — |
| 2019-03-11 | $30.43 | $808.44 | 4,084,800 | — | — |
| 2019-03-08 | $30.03 | $797.82 | 3,960,500 | — | — |
| 2019-03-07 | $30.03 | $797.82 | 5,644,200 | — | — |
| 2019-03-06 | $30.10 | $799.68 | 4,118,000 | — | — |
| 2019-03-05 | $30.17 | $801.54 | 4,568,800 | — | — |
| 2019-03-04 | $30.34 | $806.05 | 4,788,300 | — | — |
| 2019-03-01 | $30.17 | $801.54 | 5,962,300 | — | — |
| 2019-02-28 | $30.14 | $800.74 | 11,266,700 | — | — |
| 2019-02-27 | $31.16 | $827.84 | 6,019,700 | — | — |
| 2019-02-26 | $30.93 | $821.73 | 4,009,000 | — | — |
| 2019-02-25 | $31.01 | $823.85 | 3,382,400 | — | — |
| 2019-02-22 | $31.40 | $834.21 | 3,042,400 | — | — |
| 2019-02-21 | $31.22 | $829.43 | 2,875,700 | — | — |
| 2019-02-20 | $30.98 | $823.06 | 4,870,300 | — | — |
| 2019-02-19 | $31.21 | $821.51 | 4,638,000 | — | — |
| 2019-02-15 | $30.89 | $813.09 | 3,797,400 | — | — |
| 2019-02-14 | $30.83 | $811.51 | 3,626,600 | — | — |
| 2019-02-13 | $30.76 | $809.67 | 3,379,700 | — | — |
| 2019-02-12 | $30.84 | $811.78 | 4,621,300 | — | — |
| 2019-02-11 | $30.79 | $810.46 | 4,539,600 | — | — |
| 2019-02-08 | $30.85 | $812.04 | 4,929,300 | — | — |
| 2019-02-07 | $30.81 | $810.99 | 4,006,500 | — | — |
| 2019-02-06 | $30.60 | $805.46 | 4,231,300 | — | — |
| 2019-02-05 | $30.83 | $811.51 | 6,156,800 | — | — |
| 2019-02-04 | $30.93 | $814.14 | 5,069,100 | — | — |
| 2019-02-01 | $30.81 | $810.99 | 4,046,400 | — | — |
| 2019-01-31 | $30.92 | $813.88 | 6,464,600 | — | — |
| 2019-01-30 | $30.21 | $795.19 | 3,672,000 | — | — |
| 2019-01-29 | $30.03 | $790.45 | 4,339,000 | — | — |
| 2019-01-28 | $29.86 | $785.98 | 6,318,400 | — | — |
| 2019-01-25 | $29.79 | $784.14 | 5,605,400 | — | — |
| 2019-01-24 | $30.12 | $792.82 | 6,317,600 | — | — |
| 2019-01-23 | $29.87 | $786.24 | 4,802,200 | — | — |
| 2019-01-22 | $29.61 | $779.40 | 7,518,700 | — | — |
| 2019-01-18 | $29.44 | $774.92 | 6,719,800 | — | — |
| 2019-01-17 | $29.54 | $777.56 | 3,699,600 | — | — |
| 2019-01-16 | $29.52 | $777.03 | 4,743,800 | — | — |
| 2019-01-15 | $29.29 | $770.98 | 5,085,300 | — | — |
| 2019-01-14 | $29.20 | $768.61 | 5,985,600 | — | — |
| 2019-01-11 | $29.38 | $773.35 | 3,755,100 | — | — |
| 2019-01-10 | $29.51 | $776.77 | 3,436,700 | — | — |
| 2019-01-09 | $28.98 | $762.82 | 4,719,600 | — | — |
| 2019-01-08 | $29.34 | $772.29 | 4,658,100 | — | — |
| 2019-01-07 | $28.79 | $757.81 | 7,845,400 | — | — |
| 2019-01-04 | $28.68 | $754.92 | 6,656,200 | — | — |
| 2019-01-03 | $28.16 | $741.23 | 7,861,600 | — | — |
| 2019-01-02 | $28.00 | $737.02 | 4,027,300 | — | — |