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
- 1973-02-21 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 | $28.41 | $59.02 | 419,000 | — | — |
| 2019-12-30 | $28.90 | $60.05 | 356,000 | — | — |
| 2019-12-27 | $29.37 | $61.01 | 346,000 | — | — |
| 2019-12-26 | $29.26 | $60.80 | 905,000 | — | — |
| 2019-12-24 | $28.64 | $59.51 | 239,000 | — | — |
| 2019-12-23 | $28.48 | $59.17 | 318,000 | — | — |
| 2019-12-20 | $28.26 | $58.73 | 1,901,000 | — | — |
| 2019-12-19 | $27.28 | $56.69 | 428,000 | — | — |
| 2019-12-18 | $27.46 | $57.05 | 261,000 | — | — |
| 2019-12-17 | $27.81 | $57.78 | 252,000 | — | — |
| 2019-12-16 | $27.55 | $57.24 | 360,000 | — | — |
| 2019-12-13 | $27.70 | $57.56 | 264,000 | — | — |
| 2019-12-12 | $27.31 | $56.73 | 438,000 | — | — |
| 2019-12-11 | $27.39 | $56.90 | 338,000 | — | — |
| 2019-12-10 | $27.76 | $57.68 | 274,000 | — | — |
| 2019-12-09 | $27.43 | $56.99 | 277,000 | — | — |
| 2019-12-06 | $27.85 | $57.86 | 323,000 | — | — |
| 2019-12-05 | $27.39 | $56.91 | 303,000 | — | — |
| 2019-12-04 | $27.61 | $57.36 | 281,000 | — | — |
| 2019-12-03 | $27.00 | $56.10 | 288,000 | — | — |
| 2019-12-02 | $26.96 | $56.02 | 443,000 | — | — |
| 2019-11-29 | $27.02 | $56.13 | 111,000 | — | — |
| 2019-11-27 | $27.50 | $57.13 | 182,000 | — | — |
| 2019-11-26 | $27.35 | $56.83 | 302,000 | — | — |
| 2019-11-25 | $27.19 | $56.49 | 433,000 | — | — |
| 2019-11-22 | $27.18 | $56.47 | 555,000 | — | — |
| 2019-11-21 | $28.42 | $59.06 | 703,000 | — | — |
| 2019-11-20 | $27.09 | $56.29 | 432,000 | — | — |
| 2019-11-19 | $27.31 | $56.73 | 284,000 | — | — |
| 2019-11-18 | $27.28 | $56.67 | 353,000 | — | — |
| 2019-11-15 | $27.50 | $57.14 | 340,000 | — | — |
| 2019-11-14 | $27.53 | $57.20 | 326,000 | — | — |
| 2019-11-13 | $27.42 | $56.96 | 402,000 | — | — |
| 2019-11-12 | $27.61 | $57.37 | 457,000 | — | — |
| 2019-11-11 | $27.25 | $56.61 | 513,000 | — | — |
| 2019-11-08 | $27.22 | $56.54 | 541,000 | — | — |
| 2019-11-07 | $26.49 | $55.03 | 430,000 | — | — |
| 2019-11-06 | $26.67 | $55.41 | 1,289,000 | — | — |
| 2019-11-05 | $26.52 | $55.10 | 601,000 | — | — |
| 2019-11-04 | $26.21 | $54.46 | 448,000 | — | — |
| 2019-11-01 | $27.30 | $56.72 | 268,000 | — | — |
| 2019-10-31 | $27.44 | $57.00 | 353,000 | — | — |
| 2019-10-30 | $27.58 | $57.30 | 295,000 | — | — |
| 2019-10-29 | $27.12 | $56.34 | 301,000 | — | — |
| 2019-10-28 | $27.18 | $56.46 | 404,000 | — | — |
| 2019-10-25 | $27.21 | $56.53 | 295,000 | — | — |
| 2019-10-24 | $27.68 | $57.50 | 307,000 | — | — |
| 2019-10-23 | $27.12 | $56.29 | 869,000 | — | — |
| 2019-10-22 | $28.13 | $58.39 | 473,000 | — | — |
| 2019-10-21 | $29.07 | $60.33 | 644,000 | — | — |
| 2019-10-18 | $28.73 | $59.64 | 347,000 | — | — |
| 2019-10-17 | $29.19 | $60.59 | 335,000 | — | — |
| 2019-10-16 | $29.12 | $60.45 | 293,000 | — | — |
| 2019-10-15 | $28.78 | $59.75 | 432,000 | — | — |
| 2019-10-14 | $29.09 | $60.39 | 315,000 | — | — |
| 2019-10-11 | $29.24 | $60.70 | 303,000 | — | — |
| 2019-10-10 | $29.39 | $61.00 | 423,000 | — | — |
| 2019-10-09 | $29.48 | $61.20 | 257,000 | — | — |
| 2019-10-08 | $29.49 | $61.22 | 335,000 | — | — |
| 2019-10-07 | $30.18 | $62.65 | 385,000 | — | — |
| 2019-10-04 | $30.72 | $63.77 | 732,000 | — | — |
| 2019-10-03 | $29.34 | $60.91 | 506,000 | — | — |
| 2019-10-02 | $29.34 | $60.90 | 402,000 | — | — |
| 2019-10-01 | $30.22 | $62.74 | 392,000 | — | — |
| 2019-09-30 | $30.39 | $63.08 | 431,000 | — | — |
| 2019-09-27 | $30.12 | $62.51 | 595,000 | — | — |
| 2019-09-26 | $30.00 | $62.27 | 686,000 | — | — |
| 2019-09-25 | $29.67 | $61.59 | 428,000 | — | — |
| 2019-09-24 | $29.57 | $61.37 | 556,000 | — | — |
| 2019-09-23 | $29.49 | $61.21 | 426,000 | — | — |
| 2019-09-20 | $29.41 | $61.05 | 773,000 | — | — |
| 2019-09-19 | $30.14 | $62.56 | 991,000 | — | — |
| 2019-09-18 | $29.80 | $61.86 | 1,112,000 | — | — |
| 2019-09-17 | $28.61 | $59.38 | 1,219,000 | — | — |
| 2019-09-16 | $28.70 | $59.57 | 1,562,000 | — | — |
| 2019-09-13 | $29.10 | $60.40 | 612,000 | — | — |
| 2019-09-12 | $30.02 | $62.31 | 815,000 | — | — |
| 2019-09-11 | $29.46 | $61.16 | 699,000 | — | — |
| 2019-09-10 | $28.93 | $60.05 | 985,000 | — | — |
| 2019-09-09 | $29.25 | $60.71 | 1,248,000 | — | — |
| 2019-09-06 | $29.85 | $61.96 | 1,042,000 | — | — |
| 2019-09-05 | $30.58 | $63.48 | 804,000 | — | — |
| 2019-09-04 | $31.28 | $64.93 | 1,041,000 | — | — |
| 2019-09-03 | $33.37 | $69.27 | 576,000 | — | — |
| 2019-08-30 | $33.66 | $69.87 | 536,000 | — | — |
| 2019-08-29 | $34.66 | $71.95 | 560,000 | — | — |
| 2019-08-28 | $34.59 | $71.80 | 888,000 | — | — |
| 2019-08-27 | $33.98 | $70.54 | 843,000 | — | — |
| 2019-08-26 | $33.87 | $70.31 | 731,000 | — | — |
| 2019-08-23 | $33.92 | $70.40 | 645,000 | — | — |
| 2019-08-22 | $35.57 | $73.83 | 659,000 | — | — |
| 2019-08-21 | $34.96 | $72.57 | 1,043,000 | — | — |
| 2019-08-20 | $36.58 | $75.94 | 784,000 | — | — |
| 2019-08-19 | $36.89 | $76.58 | 1,120,000 | — | — |
| 2019-08-16 | $36.48 | $75.73 | 436,000 | — | — |
| 2019-08-15 | $35.69 | $74.09 | 639,000 | — | — |
| 2019-08-14 | $34.75 | $72.14 | 755,000 | — | — |
| 2019-08-13 | $35.21 | $73.09 | 593,000 | — | — |
| 2019-08-12 | $34.65 | $71.93 | 765,000 | — | — |
| 2019-08-09 | $33.38 | $69.28 | 664,000 | — | — |
| 2019-08-08 | $33.65 | $69.86 | 1,673,000 | — | — |
| 2019-08-07 | $32.48 | $67.42 | 3,680,000 | — | — |
| 2019-08-06 | $29.34 | $60.91 | 882,000 | — | — |
| 2019-08-05 | $28.03 | $58.18 | 906,000 | — | — |
| 2019-08-02 | $29.26 | $60.74 | 652,000 | — | — |
| 2019-08-01 | $28.83 | $59.85 | 856,000 | — | — |
| 2019-07-31 | $29.35 | $60.93 | 700,000 | — | — |
| 2019-07-30 | $29.45 | $61.12 | 663,000 | — | — |
| 2019-07-29 | $29.27 | $60.76 | 829,000 | — | — |
| 2019-07-26 | $29.30 | $60.82 | 642,000 | — | — |
| 2019-07-25 | $28.97 | $60.13 | 385,000 | — | — |
| 2019-07-24 | $29.03 | $60.20 | 351,000 | — | — |
| 2019-07-23 | $28.98 | $60.10 | 466,000 | — | — |
| 2019-07-22 | $29.29 | $60.74 | 418,000 | — | — |
| 2019-07-19 | $29.13 | $60.41 | 458,000 | — | — |
| 2019-07-18 | $29.72 | $61.64 | 326,000 | — | — |
| 2019-07-17 | $30.03 | $62.27 | 282,000 | — | — |
| 2019-07-16 | $30.29 | $62.83 | 244,000 | — | — |
| 2019-07-15 | $30.46 | $63.17 | 356,000 | — | — |
| 2019-07-12 | $30.47 | $63.18 | 540,000 | — | — |
| 2019-07-11 | $30.58 | $63.43 | 917,000 | — | — |
| 2019-07-10 | $31.16 | $64.63 | 1,072,000 | — | — |
| 2019-07-09 | $30.89 | $64.06 | 624,000 | — | — |
| 2019-07-08 | $31.05 | $64.40 | 634,000 | — | — |
| 2019-07-05 | $31.84 | $66.04 | 656,000 | — | — |
| 2019-07-03 | $31.50 | $65.33 | 250,000 | — | — |
| 2019-07-02 | $31.29 | $64.89 | 588,000 | — | — |
| 2019-07-01 | $31.11 | $64.53 | 448,000 | — | — |
| 2019-06-28 | $29.92 | $62.06 | 750,000 | — | — |
| 2019-06-27 | $30.19 | $62.62 | 560,000 | — | — |
| 2019-06-26 | $29.23 | $60.63 | 415,000 | — | — |
| 2019-06-25 | $30.01 | $62.24 | 364,000 | — | — |
| 2019-06-24 | $29.75 | $61.71 | 354,000 | — | — |
| 2019-06-21 | $30.24 | $62.72 | 531,000 | — | — |
| 2019-06-20 | $30.17 | $62.58 | 470,000 | — | — |
| 2019-06-19 | $29.98 | $62.18 | 828,000 | — | — |
| 2019-06-18 | $30.39 | $63.03 | 621,000 | — | — |
| 2019-06-17 | $31.03 | $64.36 | 598,000 | — | — |
| 2019-06-14 | $30.70 | $63.67 | 573,000 | — | — |
| 2019-06-13 | $31.41 | $65.15 | 351,000 | — | — |
| 2019-06-12 | $31.08 | $64.47 | 370,000 | — | — |
| 2019-06-11 | $31.76 | $65.87 | 569,000 | — | — |
| 2019-06-10 | $31.24 | $64.80 | 542,000 | — | — |
| 2019-06-07 | $31.05 | $64.40 | 407,000 | — | — |
| 2019-06-06 | $31.11 | $64.51 | 337,000 | — | — |
| 2019-06-05 | $30.88 | $64.04 | 833,000 | — | — |
| 2019-06-04 | $29.60 | $61.39 | 855,000 | — | — |
| 2019-06-03 | $29.85 | $61.90 | 755,000 | — | — |
| 2019-05-31 | $30.20 | $62.64 | 614,000 | — | — |
| 2019-05-30 | $31.17 | $64.65 | 638,000 | — | — |
| 2019-05-29 | $30.62 | $63.51 | 593,000 | — | — |
| 2019-05-28 | $30.57 | $63.39 | 894,000 | — | — |
| 2019-05-24 | $30.73 | $63.74 | 664,000 | — | — |
| 2019-05-23 | $30.44 | $63.13 | 1,230,000 | — | — |
| 2019-05-22 | $31.87 | $66.10 | 793,000 | — | — |
| 2019-05-21 | $31.06 | $64.41 | 1,222,000 | — | — |
| 2019-05-20 | $31.39 | $65.10 | 1,769,000 | — | — |
| 2019-05-17 | $31.31 | $64.93 | 2,303,000 | — | — |
| 2019-05-16 | $32.49 | $67.39 | 2,004,000 | — | — |
| 2019-05-15 | $32.62 | $67.66 | 2,489,000 | — | — |
| 2019-05-14 | $36.45 | $75.60 | 2,107,000 | — | — |
| 2019-05-13 | $39.99 | $82.93 | 1,036,000 | — | — |
| 2019-05-10 | $38.68 | $80.22 | 1,120,000 | — | — |
| 2019-05-09 | $36.95 | $76.64 | 831,000 | — | — |
| 2019-05-08 | $35.87 | $74.38 | 1,140,000 | — | — |
| 2019-05-07 | $33.96 | $70.43 | 1,084,000 | — | — |
| 2019-05-06 | $33.93 | $70.37 | 495,000 | — | — |
| 2019-05-03 | $33.39 | $69.25 | 736,000 | — | — |
| 2019-05-02 | $32.85 | $68.13 | 441,000 | — | — |
| 2019-05-01 | $32.82 | $68.07 | 701,000 | — | — |
| 2019-04-30 | $32.50 | $67.41 | 621,000 | — | — |
| 2019-04-29 | $32.80 | $68.03 | 426,000 | — | — |
| 2019-04-26 | $33.16 | $68.77 | 565,000 | — | — |
| 2019-04-25 | $33.25 | $68.96 | 505,000 | — | — |
| 2019-04-24 | $32.04 | $66.40 | 540,000 | — | — |
| 2019-04-23 | $30.94 | $64.12 | 401,000 | — | — |
| 2019-04-22 | $30.40 | $63.00 | 493,000 | — | — |
| 2019-04-18 | $30.21 | $62.60 | 345,000 | — | — |
| 2019-04-17 | $29.47 | $61.08 | 396,000 | — | — |
| 2019-04-16 | $29.57 | $61.27 | 393,000 | — | — |
| 2019-04-15 | $29.82 | $61.79 | 343,000 | — | — |
| 2019-04-12 | $29.05 | $60.20 | 378,000 | — | — |
| 2019-04-11 | $29.37 | $60.86 | 361,000 | — | — |
| 2019-04-10 | $29.47 | $61.07 | 600,000 | — | — |
| 2019-04-09 | $29.16 | $60.43 | 504,000 | — | — |
| 2019-04-08 | $29.12 | $60.35 | 478,000 | — | — |
| 2019-04-05 | $29.68 | $61.51 | 661,000 | — | — |
| 2019-04-04 | $29.47 | $61.07 | 431,000 | — | — |
| 2019-04-03 | $28.58 | $59.23 | 524,000 | — | — |
| 2019-04-02 | $28.37 | $58.79 | 426,000 | — | — |
| 2019-04-01 | $28.08 | $58.19 | 654,000 | — | — |
| 2019-03-29 | $28.78 | $59.65 | 462,000 | — | — |
| 2019-03-28 | $28.40 | $58.85 | 422,000 | — | — |
| 2019-03-27 | $27.77 | $57.54 | 627,000 | — | — |
| 2019-03-26 | $28.10 | $58.24 | 609,000 | — | — |
| 2019-03-25 | $26.30 | $54.50 | 217,000 | — | — |
| 2019-03-22 | $25.92 | $53.73 | 260,000 | — | — |
| 2019-03-21 | $26.07 | $54.02 | 329,000 | — | — |
| 2019-03-20 | $25.86 | $53.59 | 303,000 | — | — |
| 2019-03-19 | $25.90 | $53.67 | 324,000 | — | — |
| 2019-03-18 | $25.85 | $53.58 | 325,000 | — | — |
| 2019-03-15 | $25.78 | $53.42 | 456,000 | — | — |
| 2019-03-14 | $25.62 | $53.10 | 176,000 | — | — |
| 2019-03-13 | $25.80 | $53.47 | 229,000 | — | — |
| 2019-03-12 | $25.49 | $52.83 | 329,000 | — | — |
| 2019-03-11 | $25.60 | $53.06 | 338,000 | — | — |
| 2019-03-08 | $24.86 | $51.52 | 188,000 | — | — |
| 2019-03-07 | $24.80 | $51.39 | 171,000 | — | — |
| 2019-03-06 | $25.05 | $51.92 | 486,000 | — | — |
| 2019-03-05 | $24.84 | $51.48 | 449,000 | — | — |
| 2019-03-04 | $24.49 | $50.74 | 477,000 | — | — |
| 2019-03-01 | $24.82 | $51.44 | 559,000 | — | — |
| 2019-02-28 | $24.79 | $51.37 | 519,000 | — | — |
| 2019-02-27 | $22.92 | $47.49 | 664,000 | — | — |
| 2019-02-26 | $21.20 | $43.93 | 470,000 | — | — |
| 2019-02-25 | $21.88 | $45.34 | 345,000 | — | — |
| 2019-02-22 | $22.68 | $47.01 | 341,000 | — | — |
| 2019-02-21 | $22.68 | $47.00 | 187,000 | — | — |
| 2019-02-20 | $22.51 | $46.66 | 210,000 | — | — |
| 2019-02-19 | $22.40 | $46.42 | 262,000 | — | — |
| 2019-02-15 | $22.52 | $46.67 | 391,000 | — | — |
| 2019-02-14 | $22.65 | $46.94 | 213,000 | — | — |
| 2019-02-13 | $22.59 | $46.82 | 141,000 | — | — |
| 2019-02-12 | $22.49 | $46.60 | 216,000 | — | — |
| 2019-02-11 | $22.46 | $46.55 | 280,000 | — | — |
| 2019-02-08 | $22.08 | $45.75 | 134,000 | — | — |
| 2019-02-07 | $22.05 | $45.70 | 321,000 | — | — |
| 2019-02-06 | $21.80 | $45.18 | 110,000 | — | — |
| 2019-02-05 | $21.71 | $45.00 | 152,000 | — | — |
| 2019-02-04 | $22.00 | $45.59 | 397,000 | — | — |
| 2019-02-01 | $21.70 | $44.97 | 145,000 | — | — |
| 2019-01-31 | $21.58 | $44.72 | 196,000 | — | — |
| 2019-01-30 | $21.17 | $43.88 | 138,000 | — | — |
| 2019-01-29 | $21.05 | $43.61 | 142,000 | — | — |
| 2019-01-28 | $21.14 | $43.80 | 173,000 | — | — |
| 2019-01-25 | $21.16 | $43.86 | 266,000 | — | — |
| 2019-01-24 | $21.38 | $44.30 | 173,000 | — | — |
| 2019-01-23 | $21.38 | $44.26 | 209,000 | — | — |
| 2019-01-22 | $20.81 | $43.08 | 223,000 | — | — |
| 2019-01-18 | $20.75 | $42.94 | 182,000 | — | — |
| 2019-01-17 | $20.52 | $42.48 | 386,000 | — | — |
| 2019-01-16 | $19.91 | $41.22 | 284,000 | — | — |
| 2019-01-15 | $20.13 | $41.68 | 268,000 | — | — |
| 2019-01-14 | $20.07 | $41.54 | 479,000 | — | — |
| 2019-01-11 | $20.87 | $43.19 | 311,000 | — | — |
| 2019-01-10 | $19.96 | $41.32 | 551,000 | — | — |
| 2019-01-09 | $19.33 | $40.02 | 415,000 | — | — |
| 2019-01-08 | $19.15 | $39.63 | 272,000 | — | — |
| 2019-01-07 | $18.55 | $38.39 | 345,000 | — | — |
| 2019-01-04 | $18.19 | $37.65 | 291,000 | — | — |
| 2019-01-03 | $17.79 | $36.82 | 272,000 | — | — |
| 2019-01-02 | $18.01 | $37.28 | 399,000 | — | — |