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
- 2006-02-08 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 | $41.89 | $41.89 | 773,400 | — | — |
| 2019-12-30 | $41.50 | $41.50 | 864,500 | — | — |
| 2019-12-27 | $41.26 | $41.26 | 693,200 | — | — |
| 2019-12-26 | $40.75 | $40.75 | 622,200 | — | — |
| 2019-12-24 | $39.90 | $39.90 | 402,800 | — | — |
| 2019-12-23 | $40.03 | $40.03 | 965,100 | — | — |
| 2019-12-20 | $40.31 | $40.31 | 2,363,800 | — | — |
| 2019-12-19 | $39.26 | $39.26 | 1,412,600 | — | — |
| 2019-12-18 | $39.30 | $39.30 | 1,189,800 | — | — |
| 2019-12-17 | $38.57 | $38.57 | 1,192,100 | — | — |
| 2019-12-16 | $37.88 | $37.88 | 1,605,900 | — | — |
| 2019-12-13 | $36.12 | $36.12 | 596,000 | — | — |
| 2019-12-12 | $35.91 | $35.91 | 900,400 | — | — |
| 2019-12-11 | $35.66 | $35.66 | 663,300 | — | — |
| 2019-12-10 | $35.60 | $35.60 | 822,300 | — | — |
| 2019-12-09 | $36.27 | $36.27 | 938,100 | — | — |
| 2019-12-06 | $35.46 | $35.46 | 1,149,100 | — | — |
| 2019-12-05 | $36.66 | $36.66 | 1,488,200 | — | — |
| 2019-12-04 | $35.89 | $35.89 | 1,745,700 | — | — |
| 2019-12-03 | $34.22 | $34.22 | 1,716,100 | — | — |
| 2019-12-02 | $33.43 | $33.43 | 1,418,000 | — | — |
| 2019-11-29 | $34.90 | $34.90 | 421,100 | — | — |
| 2019-11-27 | $35.28 | $35.28 | 813,800 | — | — |
| 2019-11-26 | $35.48 | $35.48 | 1,140,900 | — | — |
| 2019-11-25 | $35.06 | $35.06 | 992,300 | — | — |
| 2019-11-22 | $34.21 | $34.21 | 941,900 | — | — |
| 2019-11-21 | $34.41 | $34.41 | 945,800 | — | — |
| 2019-11-20 | $34.73 | $34.73 | 1,357,700 | — | — |
| 2019-11-19 | $34.80 | $34.80 | 1,774,000 | — | — |
| 2019-11-18 | $35.47 | $35.47 | 1,235,400 | — | — |
| 2019-11-15 | $36.66 | $36.66 | 2,501,600 | — | — |
| 2019-11-14 | $36.08 | $36.08 | 1,052,800 | — | — |
| 2019-11-13 | $35.51 | $35.51 | 829,200 | — | — |
| 2019-11-12 | $35.38 | $35.38 | 1,380,300 | — | — |
| 2019-11-11 | $35.50 | $35.50 | 1,532,500 | — | — |
| 2019-11-08 | $35.56 | $35.56 | 1,024,300 | — | — |
| 2019-11-07 | $35.52 | $35.52 | 1,184,900 | — | — |
| 2019-11-06 | $35.07 | $35.07 | 1,813,900 | — | — |
| 2019-11-05 | $35.42 | $35.42 | 2,376,400 | — | — |
| 2019-11-04 | $35.78 | $35.78 | 1,867,500 | — | — |
| 2019-11-01 | $36.02 | $36.02 | 3,070,100 | — | — |
| 2019-10-31 | $34.99 | $34.99 | 8,487,300 | — | — |
| 2019-10-30 | $38.53 | $38.53 | 8,599,800 | — | — |
| 2019-10-29 | $33.32 | $33.32 | 3,475,500 | — | — |
| 2019-10-28 | $34.33 | $34.33 | 1,327,300 | — | — |
| 2019-10-25 | $33.70 | $33.70 | 1,038,300 | — | — |
| 2019-10-24 | $33.31 | $33.31 | 726,600 | — | — |
| 2019-10-23 | $33.32 | $33.32 | 1,002,700 | — | — |
| 2019-10-22 | $33.07 | $33.07 | 1,486,600 | — | — |
| 2019-10-21 | $32.85 | $32.85 | 1,394,000 | — | — |
| 2019-10-18 | $32.79 | $32.79 | 1,557,300 | — | — |
| 2019-10-17 | $32.74 | $32.74 | 1,789,000 | — | — |
| 2019-10-16 | $31.68 | $31.68 | 1,217,400 | — | — |
| 2019-10-15 | $31.63 | $31.63 | 1,652,100 | — | — |
| 2019-10-14 | $31.18 | $31.18 | 1,364,300 | — | — |
| 2019-10-11 | $30.86 | $30.86 | 1,045,400 | — | — |
| 2019-10-10 | $30.16 | $30.16 | 1,065,200 | — | — |
| 2019-10-09 | $30.50 | $30.50 | 1,134,600 | — | — |
| 2019-10-08 | $30.33 | $30.33 | 1,599,400 | — | — |
| 2019-10-07 | $28.98 | $28.98 | 916,000 | — | — |
| 2019-10-04 | $28.80 | $28.80 | 864,900 | — | — |
| 2019-10-03 | $28.76 | $28.76 | 719,300 | — | — |
| 2019-10-02 | $28.30 | $28.30 | 1,149,400 | — | — |
| 2019-10-01 | $28.59 | $28.59 | 998,500 | — | — |
| 2019-09-30 | $27.76 | $27.76 | 1,093,300 | — | — |
| 2019-09-27 | $27.50 | $27.50 | 700,900 | — | — |
| 2019-09-26 | $27.95 | $27.95 | 808,800 | — | — |
| 2019-09-25 | $27.99 | $27.99 | 987,300 | — | — |
| 2019-09-24 | $27.06 | $27.06 | 1,286,700 | — | — |
| 2019-09-23 | $27.80 | $27.80 | 1,124,800 | — | — |
| 2019-09-20 | $27.01 | $27.01 | 2,136,500 | — | — |
| 2019-09-19 | $27.69 | $27.69 | 1,205,800 | — | — |
| 2019-09-18 | $28.40 | $28.40 | 1,431,300 | — | — |
| 2019-09-17 | $28.79 | $28.79 | 1,052,500 | — | — |
| 2019-09-16 | $28.40 | $28.40 | 2,001,200 | — | — |
| 2019-09-13 | $28.56 | $28.56 | 1,227,400 | — | — |
| 2019-09-12 | $28.05 | $28.05 | 1,665,500 | — | — |
| 2019-09-11 | $27.40 | $27.40 | 1,470,300 | — | — |
| 2019-09-10 | $26.46 | $26.46 | 1,376,100 | — | — |
| 2019-09-09 | $25.74 | $25.74 | 1,778,600 | — | — |
| 2019-09-06 | $24.53 | $24.53 | 887,000 | — | — |
| 2019-09-05 | $24.60 | $24.60 | 1,278,400 | — | — |
| 2019-09-04 | $23.89 | $23.89 | 1,397,800 | — | — |
| 2019-09-03 | $23.28 | $23.28 | 2,103,400 | — | — |
| 2019-08-30 | $22.30 | $22.30 | 1,132,800 | — | — |
| 2019-08-29 | $22.90 | $22.90 | 1,191,200 | — | — |
| 2019-08-28 | $22.95 | $22.95 | 1,376,800 | — | — |
| 2019-08-27 | $22.56 | $22.56 | 1,578,100 | — | — |
| 2019-08-26 | $23.34 | $23.34 | 1,304,100 | — | — |
| 2019-08-23 | $23.13 | $23.13 | 1,231,900 | — | — |
| 2019-08-22 | $24.55 | $24.55 | 964,200 | — | — |
| 2019-08-21 | $24.41 | $24.41 | 1,067,000 | — | — |
| 2019-08-20 | $23.84 | $23.84 | 1,155,600 | — | — |
| 2019-08-19 | $24.18 | $24.18 | 1,432,000 | — | — |
| 2019-08-16 | $24.27 | $24.27 | 846,000 | — | — |
| 2019-08-15 | $23.57 | $23.57 | 1,278,500 | — | — |
| 2019-08-14 | $23.96 | $23.96 | 1,501,600 | — | — |
| 2019-08-13 | $24.47 | $24.47 | 1,075,300 | — | — |
| 2019-08-12 | $24.43 | $24.43 | 1,004,100 | — | — |
| 2019-08-09 | $24.84 | $24.84 | 1,119,500 | — | — |
| 2019-08-08 | $25.29 | $25.29 | 1,313,400 | — | — |
| 2019-08-07 | $24.90 | $24.90 | 2,199,500 | — | — |
| 2019-08-06 | $24.83 | $24.83 | 1,651,600 | — | — |
| 2019-08-05 | $24.08 | $24.08 | 1,965,700 | — | — |
| 2019-08-02 | $24.49 | $24.49 | 2,547,700 | — | — |
| 2019-08-01 | $24.44 | $24.44 | 6,994,800 | — | — |
| 2019-07-31 | $22.85 | $22.85 | 3,805,900 | — | — |
| 2019-07-30 | $23.14 | $23.14 | 1,927,500 | — | — |
| 2019-07-29 | $23.29 | $23.29 | 1,959,100 | — | — |
| 2019-07-26 | $23.67 | $23.67 | 1,074,900 | — | — |
| 2019-07-25 | $23.55 | $23.55 | 2,010,200 | — | — |
| 2019-07-24 | $23.72 | $23.72 | 1,153,600 | — | — |
| 2019-07-23 | $23.39 | $23.39 | 1,251,100 | — | — |
| 2019-07-22 | $23.23 | $23.23 | 1,811,200 | — | — |
| 2019-07-19 | $23.13 | $23.13 | 1,886,800 | — | — |
| 2019-07-18 | $22.35 | $22.35 | 1,718,800 | — | — |
| 2019-07-17 | $22.55 | $22.55 | 1,698,800 | — | — |
| 2019-07-16 | $22.58 | $22.58 | 2,131,700 | — | — |
| 2019-07-15 | $22.40 | $22.40 | 3,466,600 | — | — |
| 2019-07-12 | $20.96 | $20.96 | 621,700 | — | — |
| 2019-07-11 | $20.44 | $20.44 | 942,400 | — | — |
| 2019-07-10 | $20.55 | $20.55 | 758,900 | — | — |
| 2019-07-09 | $20.48 | $20.48 | 1,107,800 | — | — |
| 2019-07-08 | $20.98 | $20.98 | 2,200,900 | — | — |
| 2019-07-05 | $20.33 | $20.33 | 836,600 | — | — |
| 2019-07-03 | $19.83 | $19.83 | 781,600 | — | — |
| 2019-07-02 | $20.07 | $20.07 | 1,422,500 | — | — |
| 2019-07-01 | $20.42 | $20.42 | 2,982,300 | — | — |
| 2019-06-28 | $19.75 | $19.75 | 1,990,700 | — | — |
| 2019-06-27 | $19.63 | $19.63 | 1,395,700 | — | — |
| 2019-06-26 | $19.50 | $19.50 | 1,210,700 | — | — |
| 2019-06-25 | $19.01 | $19.01 | 1,347,200 | — | — |
| 2019-06-24 | $19.25 | $19.25 | 2,070,500 | — | — |
| 2019-06-21 | $19.36 | $19.36 | 3,851,100 | — | — |
| 2019-06-20 | $17.87 | $17.87 | 1,711,500 | — | — |
| 2019-06-19 | $17.76 | $17.76 | 1,093,300 | — | — |
| 2019-06-18 | $18.32 | $18.32 | 1,470,500 | — | — |
| 2019-06-17 | $17.85 | $17.85 | 1,886,700 | — | — |
| 2019-06-14 | $18.79 | $18.79 | 1,860,400 | — | — |
| 2019-06-13 | $19.09 | $19.09 | 1,214,100 | — | — |
| 2019-06-12 | $19.21 | $19.21 | 1,656,300 | — | — |
| 2019-06-11 | $19.76 | $19.76 | 2,467,100 | — | — |
| 2019-06-10 | $19.24 | $19.24 | 1,763,000 | — | — |
| 2019-06-07 | $19.45 | $19.45 | 2,315,300 | — | — |
| 2019-06-06 | $19.27 | $19.27 | 2,264,700 | — | — |
| 2019-06-05 | $19.39 | $19.39 | 2,217,800 | — | — |
| 2019-06-04 | $20.00 | $20.00 | 1,536,300 | — | — |
| 2019-06-03 | $19.47 | $19.47 | 1,490,900 | — | — |
| 2019-05-31 | $19.32 | $19.32 | 1,338,500 | — | — |
| 2019-05-30 | $19.60 | $19.60 | 1,382,800 | — | — |
| 2019-05-29 | $19.57 | $19.57 | 3,756,700 | — | — |
| 2019-05-28 | $19.94 | $19.94 | 2,374,100 | — | — |
| 2019-05-24 | $21.98 | $21.98 | 2,819,700 | — | — |
| 2019-05-23 | $21.83 | $21.83 | 2,524,300 | — | — |
| 2019-05-22 | $22.55 | $22.55 | 2,460,000 | — | — |
| 2019-05-21 | $22.68 | $22.68 | 2,421,500 | — | — |
| 2019-05-20 | $22.33 | $22.33 | 1,173,000 | — | — |
| 2019-05-17 | $22.25 | $22.25 | 1,426,500 | — | — |
| 2019-05-16 | $22.45 | $22.45 | 1,761,600 | — | — |
| 2019-05-15 | $22.08 | $22.08 | 1,950,100 | — | — |
| 2019-05-14 | $22.47 | $22.47 | 3,562,700 | — | — |
| 2019-05-13 | $22.20 | $22.20 | 2,466,200 | — | — |
| 2019-05-10 | $23.23 | $23.23 | 4,879,800 | — | — |
| 2019-05-09 | $23.82 | $23.82 | 3,619,800 | — | — |
| 2019-05-08 | $24.39 | $24.39 | 5,883,700 | — | — |
| 2019-05-07 | $26.94 | $26.94 | 3,539,500 | — | — |
| 2019-05-06 | $28.34 | $28.34 | 2,241,700 | — | — |
| 2019-05-03 | $29.18 | $29.18 | 1,072,300 | — | — |
| 2019-05-02 | $28.19 | $28.19 | 961,700 | — | — |
| 2019-05-01 | $28.00 | $28.00 | 1,043,700 | — | — |
| 2019-04-30 | $27.85 | $27.85 | 1,085,800 | — | — |
| 2019-04-29 | $28.05 | $28.05 | 796,000 | — | — |
| 2019-04-26 | $27.54 | $27.54 | 739,700 | — | — |
| 2019-04-25 | $27.26 | $27.26 | 1,125,200 | — | — |
| 2019-04-24 | $27.67 | $27.67 | 1,202,600 | — | — |
| 2019-04-23 | $26.57 | $26.57 | 1,560,100 | — | — |
| 2019-04-22 | $27.26 | $27.26 | 1,097,900 | — | — |
| 2019-04-18 | $27.40 | $27.40 | 689,800 | — | — |
| 2019-04-17 | $27.51 | $27.51 | 786,800 | — | — |
| 2019-04-16 | $26.91 | $26.91 | 862,500 | — | — |
| 2019-04-15 | $26.43 | $26.43 | 759,100 | — | — |
| 2019-04-12 | $26.54 | $26.54 | 1,098,000 | — | — |
| 2019-04-11 | $26.12 | $26.12 | 681,100 | — | — |
| 2019-04-10 | $26.17 | $26.17 | 1,842,000 | — | — |
| 2019-04-09 | $25.91 | $25.91 | 909,500 | — | — |
| 2019-04-08 | $25.94 | $25.94 | 1,475,000 | — | — |
| 2019-04-05 | $26.57 | $26.57 | 1,641,800 | — | — |
| 2019-04-04 | $26.52 | $26.52 | 694,600 | — | — |
| 2019-04-03 | $26.45 | $26.45 | 529,600 | — | — |
| 2019-04-02 | $26.39 | $26.39 | 1,736,900 | — | — |
| 2019-04-01 | $26.81 | $26.81 | 1,137,700 | — | — |
| 2019-03-29 | $25.75 | $25.75 | 1,605,200 | — | — |
| 2019-03-28 | $26.12 | $26.12 | 677,600 | — | — |
| 2019-03-27 | $25.54 | $25.54 | 3,086,900 | — | — |
| 2019-03-26 | $25.43 | $25.43 | 726,500 | — | — |
| 2019-03-25 | $25.42 | $25.42 | 1,227,600 | — | — |
| 2019-03-22 | $25.10 | $25.10 | 1,007,300 | — | — |
| 2019-03-21 | $25.83 | $25.83 | 1,146,800 | — | — |
| 2019-03-20 | $25.64 | $25.64 | 1,312,100 | — | — |
| 2019-03-19 | $25.79 | $25.79 | 1,032,700 | — | — |
| 2019-03-18 | $25.74 | $25.74 | 1,198,900 | — | — |
| 2019-03-15 | $24.92 | $24.92 | 2,136,000 | — | — |
| 2019-03-14 | $24.83 | $24.83 | 794,600 | — | — |
| 2019-03-13 | $25.05 | $25.05 | 1,318,900 | — | — |
| 2019-03-12 | $24.90 | $24.90 | 1,117,200 | — | — |
| 2019-03-11 | $24.96 | $24.96 | 1,649,400 | — | — |
| 2019-03-08 | $25.18 | $25.18 | 1,232,300 | — | — |
| 2019-03-07 | $25.37 | $25.37 | 1,071,600 | — | — |
| 2019-03-06 | $24.94 | $24.94 | 1,570,700 | — | — |
| 2019-03-05 | $25.25 | $25.25 | 1,748,300 | — | — |
| 2019-03-04 | $24.27 | $24.27 | 2,379,100 | — | — |
| 2019-03-01 | $25.12 | $25.12 | 2,675,800 | — | — |
| 2019-02-28 | $25.68 | $25.68 | 4,594,400 | — | — |
| 2019-02-27 | $28.52 | $28.52 | 1,409,800 | — | — |
| 2019-02-26 | $27.83 | $27.83 | 1,078,800 | — | — |
| 2019-02-25 | $28.48 | $28.48 | 951,200 | — | — |
| 2019-02-22 | $28.27 | $28.27 | 684,600 | — | — |
| 2019-02-21 | $28.10 | $28.10 | 1,497,600 | — | — |
| 2019-02-20 | $28.18 | $28.18 | 1,237,400 | — | — |
| 2019-02-19 | $28.50 | $28.50 | 2,333,300 | — | — |
| 2019-02-15 | $27.86 | $27.86 | 1,574,300 | — | — |
| 2019-02-14 | $27.62 | $27.62 | 1,653,600 | — | — |
| 2019-02-13 | $27.04 | $27.04 | 879,100 | — | — |
| 2019-02-12 | $27.09 | $27.09 | 1,192,600 | — | — |
| 2019-02-11 | $26.71 | $26.71 | 1,358,900 | — | — |
| 2019-02-08 | $27.05 | $27.05 | 1,085,300 | — | — |
| 2019-02-07 | $27.04 | $27.04 | 912,800 | — | — |
| 2019-02-06 | $27.25 | $27.25 | 1,657,800 | — | — |
| 2019-02-05 | $27.67 | $27.67 | 877,800 | — | — |
| 2019-02-04 | $27.60 | $27.60 | 1,256,000 | — | — |
| 2019-02-01 | $27.25 | $27.25 | 1,587,800 | — | — |
| 2019-01-31 | $28.72 | $28.72 | 993,600 | — | — |
| 2019-01-30 | $28.49 | $28.49 | 630,000 | — | — |
| 2019-01-29 | $28.35 | $28.35 | 1,188,400 | — | — |
| 2019-01-28 | $28.89 | $28.89 | 1,080,000 | — | — |
| 2019-01-25 | $28.90 | $28.90 | 635,900 | — | — |
| 2019-01-24 | $28.81 | $28.81 | 980,400 | — | — |
| 2019-01-23 | $28.79 | $28.79 | 1,020,800 | — | — |
| 2019-01-22 | $28.74 | $28.74 | 1,844,600 | — | — |
| 2019-01-18 | $29.39 | $29.39 | 1,799,300 | — | — |
| 2019-01-17 | $30.69 | $30.69 | 1,174,800 | — | — |
| 2019-01-16 | $30.53 | $30.53 | 1,083,000 | — | — |
| 2019-01-15 | $30.05 | $30.05 | 1,469,500 | — | — |
| 2019-01-14 | $29.89 | $29.89 | 2,108,800 | — | — |
| 2019-01-11 | $30.96 | $30.96 | 876,700 | — | — |
| 2019-01-10 | $31.10 | $31.10 | 1,015,500 | — | — |
| 2019-01-09 | $31.37 | $31.37 | 1,497,800 | — | — |
| 2019-01-08 | $30.12 | $30.12 | 2,240,900 | — | — |
| 2019-01-07 | $29.17 | $29.17 | 2,206,400 | — | — |
| 2019-01-04 | $27.71 | $27.71 | 1,155,400 | — | — |
| 2019-01-03 | $27.07 | $27.07 | 1,152,500 | — | — |
| 2019-01-02 | $27.60 | $27.60 | 1,985,600 | — | — |