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
- 1980-11-03 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 | $24.12 | $69.22 | 6,238,500 | — | — |
| 2019-12-30 | $24.11 | $69.20 | 5,676,600 | — | — |
| 2019-12-27 | $24.28 | $69.69 | 6,152,700 | — | — |
| 2019-12-26 | $24.29 | $69.71 | 5,034,000 | — | — |
| 2019-12-24 | $24.33 | $69.81 | 2,586,900 | — | — |
| 2019-12-23 | $24.24 | $69.57 | 11,421,600 | — | — |
| 2019-12-20 | $24.39 | $70.01 | 35,541,600 | — | — |
| 2019-12-19 | $24.20 | $69.44 | 9,431,400 | — | — |
| 2019-12-18 | $24.31 | $69.78 | 14,110,800 | — | — |
| 2019-12-17 | $24.03 | $68.97 | 23,307,600 | — | — |
| 2019-12-16 | $24.26 | $69.63 | 9,321,600 | — | — |
| 2019-12-13 | $24.26 | $69.62 | 14,104,800 | — | — |
| 2019-12-12 | $24.09 | $69.14 | 19,882,800 | — | — |
| 2019-12-11 | $23.91 | $68.62 | 15,489,000 | — | — |
| 2019-12-10 | $23.47 | $67.35 | 10,450,800 | — | — |
| 2019-12-09 | $23.47 | $67.36 | 11,342,700 | — | — |
| 2019-12-06 | $23.76 | $68.18 | 13,095,300 | — | — |
| 2019-12-05 | $23.55 | $67.59 | 14,499,000 | — | — |
| 2019-12-04 | $23.48 | $67.39 | 14,706,000 | — | — |
| 2019-12-03 | $23.24 | $66.69 | 20,441,400 | — | — |
| 2019-12-02 | $23.34 | $66.97 | 13,357,500 | — | — |
| 2019-11-29 | $23.85 | $68.44 | 4,502,700 | — | — |
| 2019-11-27 | $23.96 | $68.77 | 5,918,400 | — | — |
| 2019-11-26 | $23.98 | $68.60 | 13,681,500 | — | — |
| 2019-11-25 | $23.93 | $68.45 | 10,466,700 | — | — |
| 2019-11-22 | $23.50 | $67.23 | 7,578,000 | — | — |
| 2019-11-21 | $23.13 | $66.17 | 8,388,000 | — | — |
| 2019-11-20 | $23.19 | $66.32 | 10,098,000 | — | — |
| 2019-11-19 | $23.67 | $67.70 | 7,097,700 | — | — |
| 2019-11-18 | $23.67 | $67.71 | 13,538,400 | — | — |
| 2019-11-15 | $23.87 | $68.28 | 8,582,700 | — | — |
| 2019-11-14 | $23.95 | $68.49 | 4,818,900 | — | — |
| 2019-11-13 | $23.98 | $68.60 | 7,371,300 | — | — |
| 2019-11-12 | $24.25 | $69.36 | 8,154,600 | — | — |
| 2019-11-11 | $24.63 | $70.46 | 4,007,400 | — | — |
| 2019-11-08 | $24.68 | $70.58 | 6,776,400 | — | — |
| 2019-11-07 | $24.69 | $70.63 | 10,401,900 | — | — |
| 2019-11-06 | $24.55 | $70.21 | 9,375,900 | — | — |
| 2019-11-05 | $24.63 | $70.44 | 10,254,900 | — | — |
| 2019-11-04 | $24.50 | $70.07 | 12,687,000 | — | — |
| 2019-11-01 | $24.09 | $68.90 | 13,941,900 | — | — |
| 2019-10-31 | $23.42 | $67.00 | 11,595,600 | — | — |
| 2019-10-30 | $23.68 | $67.74 | 8,098,800 | — | — |
| 2019-10-29 | $23.61 | $67.53 | 11,802,900 | — | — |
| 2019-10-28 | $23.84 | $68.19 | 16,538,100 | — | — |
| 2019-10-25 | $24.11 | $68.95 | 8,026,500 | — | — |
| 2019-10-24 | $23.89 | $68.32 | 9,004,800 | — | — |
| 2019-10-23 | $24.09 | $68.89 | 21,026,100 | — | — |
| 2019-10-22 | $24.10 | $68.92 | 22,770,000 | — | — |
| 2019-10-21 | $23.58 | $67.46 | 25,796,400 | — | — |
| 2019-10-18 | $22.89 | $65.47 | 60,796,800 | — | — |
| 2019-10-17 | $23.26 | $66.53 | 34,422,900 | — | — |
| 2019-10-16 | $23.00 | $65.79 | 13,712,100 | — | — |
| 2019-10-15 | $23.06 | $65.95 | 12,626,100 | — | — |
| 2019-10-14 | $22.85 | $65.37 | 8,133,300 | — | — |
| 2019-10-11 | $23.02 | $65.83 | 13,137,300 | — | — |
| 2019-10-10 | $22.31 | $63.82 | 11,431,200 | — | — |
| 2019-10-09 | $22.07 | $63.14 | 12,078,600 | — | — |
| 2019-10-08 | $21.95 | $62.79 | 12,152,700 | — | — |
| 2019-10-07 | $22.26 | $63.68 | 10,388,400 | — | — |
| 2019-10-04 | $22.24 | $63.60 | 19,512,600 | — | — |
| 2019-10-03 | $22.32 | $63.84 | 14,746,200 | — | — |
| 2019-10-02 | $22.09 | $63.18 | 20,848,200 | — | — |
| 2019-10-01 | $22.34 | $63.90 | 12,217,800 | — | — |
| 2019-09-30 | $23.09 | $66.04 | 9,287,700 | — | — |
| 2019-09-27 | $22.97 | $65.70 | 7,793,100 | — | — |
| 2019-09-26 | $23.14 | $66.19 | 8,801,400 | — | — |
| 2019-09-25 | $22.96 | $65.66 | 9,144,900 | — | — |
| 2019-09-24 | $22.88 | $65.43 | 16,158,600 | — | — |
| 2019-09-23 | $22.95 | $65.65 | 12,180,900 | — | — |
| 2019-09-20 | $22.87 | $65.42 | 38,414,700 | — | — |
| 2019-09-19 | $23.60 | $67.49 | 8,553,600 | — | — |
| 2019-09-18 | $23.72 | $67.84 | 10,958,100 | — | — |
| 2019-09-17 | $23.73 | $67.87 | 9,330,600 | — | — |
| 2019-09-16 | $24.13 | $69.02 | 15,570,000 | — | — |
| 2019-09-13 | $24.16 | $69.09 | 16,533,900 | — | — |
| 2019-09-12 | $23.85 | $68.22 | 20,018,700 | — | — |
| 2019-09-11 | $23.66 | $67.66 | 24,364,800 | — | — |
| 2019-09-10 | $23.56 | $67.40 | 19,832,100 | — | — |
| 2019-09-09 | $23.02 | $65.83 | 14,672,400 | — | — |
| 2019-09-06 | $22.51 | $64.38 | 16,259,700 | — | — |
| 2019-09-05 | $22.69 | $64.89 | 17,301,600 | — | — |
| 2019-09-04 | $22.50 | $64.36 | 18,197,700 | — | — |
| 2019-09-03 | $22.12 | $63.26 | 11,383,800 | — | — |
| 2019-08-30 | $22.34 | $63.90 | 11,693,100 | — | — |
| 2019-08-29 | $22.17 | $63.41 | 14,009,700 | — | — |
| 2019-08-28 | $21.80 | $62.12 | 11,109,600 | — | — |
| 2019-08-27 | $21.47 | $61.18 | 10,580,700 | — | — |
| 2019-08-26 | $21.68 | $61.77 | 11,856,000 | — | — |
| 2019-08-23 | $21.54 | $61.38 | 15,991,800 | — | — |
| 2019-08-22 | $22.05 | $62.83 | 16,617,900 | — | — |
| 2019-08-21 | $21.78 | $62.07 | 10,251,000 | — | — |
| 2019-08-20 | $21.60 | $61.55 | 9,933,900 | — | — |
| 2019-08-19 | $21.76 | $62.02 | 10,707,000 | — | — |
| 2019-08-16 | $21.70 | $61.83 | 11,379,300 | — | — |
| 2019-08-15 | $21.47 | $61.18 | 9,120,600 | — | — |
| 2019-08-14 | $21.53 | $61.35 | 13,392,000 | — | — |
| 2019-08-13 | $22.12 | $63.03 | 15,162,000 | — | — |
| 2019-08-12 | $21.94 | $62.53 | 13,603,500 | — | — |
| 2019-08-09 | $22.19 | $63.24 | 11,877,600 | — | — |
| 2019-08-08 | $22.25 | $63.40 | 10,826,400 | — | — |
| 2019-08-07 | $21.96 | $62.59 | 22,192,200 | — | — |
| 2019-08-06 | $22.16 | $63.16 | 16,497,900 | — | — |
| 2019-08-05 | $21.70 | $61.85 | 24,290,400 | — | — |
| 2019-08-02 | $22.37 | $63.76 | 18,967,200 | — | — |
| 2019-08-01 | $22.59 | $64.39 | 23,556,600 | — | — |
| 2019-07-31 | $23.47 | $66.88 | 19,799,400 | — | — |
| 2019-07-30 | $23.40 | $66.69 | 13,571,400 | — | — |
| 2019-07-29 | $23.21 | $66.13 | 12,546,900 | — | — |
| 2019-07-26 | $22.99 | $65.51 | 17,419,200 | — | — |
| 2019-07-25 | $23.17 | $66.02 | 18,660,000 | — | — |
| 2019-07-24 | $23.07 | $65.75 | 23,083,200 | — | — |
| 2019-07-23 | $23.31 | $66.44 | 20,502,600 | — | — |
| 2019-07-22 | $23.64 | $67.37 | 17,126,100 | — | — |
| 2019-07-19 | $23.44 | $66.79 | 23,911,200 | — | — |
| 2019-07-18 | $23.94 | $68.23 | 41,013,000 | — | — |
| 2019-07-17 | $23.79 | $67.81 | 103,769,400 | — | — |
| 2019-07-16 | $26.52 | $75.57 | 25,891,800 | — | — |
| 2019-07-15 | $26.17 | $74.57 | 10,299,300 | — | — |
| 2019-07-12 | $26.19 | $74.65 | 10,250,700 | — | — |
| 2019-07-11 | $25.75 | $73.38 | 8,190,000 | — | — |
| 2019-07-10 | $25.53 | $72.75 | 9,112,800 | — | — |
| 2019-07-09 | $25.57 | $72.86 | 10,184,400 | — | — |
| 2019-07-08 | $25.74 | $73.35 | 8,682,900 | — | — |
| 2019-07-05 | $26.13 | $74.47 | 7,467,600 | — | — |
| 2019-07-03 | $26.23 | $74.74 | 3,918,600 | — | — |
| 2019-07-02 | $26.09 | $74.36 | 8,983,500 | — | — |
| 2019-07-01 | $26.21 | $74.69 | 10,433,700 | — | — |
| 2019-06-28 | $25.79 | $73.50 | 13,873,800 | — | — |
| 2019-06-27 | $25.48 | $72.62 | 6,834,000 | — | — |
| 2019-06-26 | $25.39 | $72.37 | 8,106,600 | — | — |
| 2019-06-25 | $25.36 | $72.28 | 13,604,400 | — | — |
| 2019-06-24 | $25.84 | $73.64 | 8,069,100 | — | — |
| 2019-06-21 | $26.22 | $74.73 | 15,156,300 | — | — |
| 2019-06-20 | $26.35 | $75.09 | 15,308,700 | — | — |
| 2019-06-19 | $25.80 | $73.52 | 7,638,900 | — | — |
| 2019-06-18 | $25.91 | $73.85 | 10,408,500 | — | — |
| 2019-06-17 | $25.57 | $72.86 | 8,949,600 | — | — |
| 2019-06-14 | $25.72 | $73.31 | 8,396,700 | — | — |
| 2019-06-13 | $25.88 | $73.75 | 11,366,100 | — | — |
| 2019-06-12 | $26.08 | $74.31 | 8,306,400 | — | — |
| 2019-06-11 | $26.20 | $74.66 | 7,960,500 | — | — |
| 2019-06-10 | $26.22 | $74.73 | 7,642,800 | — | — |
| 2019-06-07 | $26.02 | $74.16 | 7,832,700 | — | — |
| 2019-06-06 | $25.84 | $73.63 | 9,966,600 | — | — |
| 2019-06-05 | $26.01 | $74.12 | 14,113,800 | — | — |
| 2019-06-04 | $25.55 | $72.82 | 13,175,700 | — | — |
| 2019-06-03 | $24.84 | $70.79 | 13,186,500 | — | — |
| 2019-05-31 | $24.82 | $70.74 | 17,481,000 | — | — |
| 2019-05-30 | $25.00 | $71.25 | 13,039,200 | — | — |
| 2019-05-29 | $24.65 | $70.02 | 16,341,000 | — | — |
| 2019-05-28 | $24.84 | $70.56 | 22,530,600 | — | — |
| 2019-05-24 | $24.97 | $70.92 | 13,645,200 | — | — |
| 2019-05-23 | $25.13 | $71.37 | 24,498,300 | — | — |
| 2019-05-22 | $25.81 | $73.32 | 11,738,400 | — | — |
| 2019-05-21 | $26.11 | $74.18 | 24,703,800 | — | — |
| 2019-05-20 | $26.02 | $73.91 | 8,156,400 | — | — |
| 2019-05-17 | $26.13 | $74.23 | 10,568,100 | — | — |
| 2019-05-16 | $26.07 | $74.06 | 10,867,800 | — | — |
| 2019-05-15 | $25.80 | $73.28 | 12,555,600 | — | — |
| 2019-05-14 | $26.08 | $74.08 | 9,666,300 | — | — |
| 2019-05-13 | $25.59 | $72.69 | 14,756,700 | — | — |
| 2019-05-10 | $26.23 | $74.51 | 8,969,700 | — | — |
| 2019-05-09 | $26.06 | $74.01 | 8,523,000 | — | — |
| 2019-05-08 | $26.07 | $74.04 | 9,931,800 | — | — |
| 2019-05-07 | $26.09 | $74.11 | 16,264,800 | — | — |
| 2019-05-06 | $26.69 | $75.81 | 8,652,000 | — | — |
| 2019-05-03 | $26.84 | $76.24 | 7,392,000 | — | — |
| 2019-05-02 | $26.30 | $74.72 | 8,424,000 | — | — |
| 2019-05-01 | $26.38 | $74.92 | 10,839,300 | — | — |
| 2019-04-30 | $26.54 | $75.40 | 10,522,800 | — | — |
| 2019-04-29 | $26.46 | $75.15 | 8,044,800 | — | — |
| 2019-04-26 | $26.39 | $74.96 | 8,909,400 | — | — |
| 2019-04-25 | $26.18 | $74.37 | 9,123,300 | — | — |
| 2019-04-24 | $26.44 | $75.10 | 11,260,800 | — | — |
| 2019-04-23 | $26.34 | $74.82 | 10,312,500 | — | — |
| 2019-04-22 | $26.27 | $74.63 | 10,434,300 | — | — |
| 2019-04-18 | $26.32 | $74.77 | 18,888,300 | — | — |
| 2019-04-17 | $26.31 | $74.74 | 24,583,800 | — | — |
| 2019-04-16 | $25.30 | $71.86 | 10,317,000 | — | — |
| 2019-04-15 | $25.29 | $71.84 | 11,035,800 | — | — |
| 2019-04-12 | $25.55 | $72.59 | 11,161,800 | — | — |
| 2019-04-11 | $25.13 | $71.39 | 6,002,100 | — | — |
| 2019-04-10 | $25.02 | $71.08 | 7,667,100 | — | — |
| 2019-04-09 | $24.90 | $70.72 | 13,069,200 | — | — |
| 2019-04-08 | $25.21 | $71.60 | 12,559,200 | — | — |
| 2019-04-05 | $24.81 | $70.46 | 13,231,500 | — | — |
| 2019-04-04 | $24.93 | $70.82 | 23,358,900 | — | — |
| 2019-04-03 | $25.07 | $71.22 | 21,575,700 | — | — |
| 2019-04-02 | $25.39 | $72.13 | 10,810,800 | — | — |
| 2019-04-01 | $25.57 | $72.62 | 14,290,800 | — | — |
| 2019-03-29 | $24.94 | $70.84 | 11,731,200 | — | — |
| 2019-03-28 | $24.81 | $70.47 | 9,661,500 | — | — |
| 2019-03-27 | $24.47 | $69.50 | 5,966,700 | — | — |
| 2019-03-26 | $24.35 | $69.16 | 8,594,700 | — | — |
| 2019-03-25 | $24.25 | $68.89 | 8,603,400 | — | — |
| 2019-03-22 | $24.17 | $68.66 | 9,972,000 | — | — |
| 2019-03-21 | $24.55 | $69.73 | 6,540,900 | — | — |
| 2019-03-20 | $24.27 | $68.95 | 14,347,800 | — | — |
| 2019-03-19 | $24.32 | $69.07 | 13,514,400 | — | — |
| 2019-03-18 | $24.62 | $69.94 | 11,989,200 | — | — |
| 2019-03-15 | $24.27 | $68.94 | 40,917,900 | — | — |
| 2019-03-14 | $24.33 | $69.12 | 12,828,600 | — | — |
| 2019-03-13 | $24.66 | $70.04 | 14,249,400 | — | — |
| 2019-03-12 | $24.22 | $68.80 | 16,727,400 | — | — |
| 2019-03-11 | $24.32 | $69.07 | 13,270,500 | — | — |
| 2019-03-08 | $23.92 | $67.96 | 16,813,800 | — | — |
| 2019-03-07 | $24.01 | $68.19 | 17,881,500 | — | — |
| 2019-03-06 | $24.02 | $68.22 | 16,137,300 | — | — |
| 2019-03-05 | $24.15 | $68.61 | 11,401,200 | — | — |
| 2019-03-04 | $24.28 | $68.96 | 12,433,500 | — | — |
| 2019-03-01 | $24.15 | $68.60 | 14,716,500 | — | — |
| 2019-02-28 | $24.22 | $68.81 | 15,549,300 | — | — |
| 2019-02-27 | $24.22 | $68.80 | 10,802,700 | — | — |
| 2019-02-26 | $24.25 | $68.67 | 20,600,400 | — | — |
| 2019-02-25 | $24.27 | $68.72 | 15,393,900 | — | — |
| 2019-02-22 | $24.44 | $69.18 | 8,269,200 | — | — |
| 2019-02-21 | $24.19 | $68.49 | 9,765,900 | — | — |
| 2019-02-20 | $24.42 | $69.13 | 11,590,800 | — | — |
| 2019-02-19 | $24.17 | $68.43 | 14,123,700 | — | — |
| 2019-02-15 | $24.18 | $68.46 | 17,421,600 | — | — |
| 2019-02-14 | $23.88 | $67.60 | 9,740,400 | — | — |
| 2019-02-13 | $23.71 | $67.13 | 13,932,900 | — | — |
| 2019-02-12 | $23.71 | $67.12 | 16,452,000 | — | — |
| 2019-02-11 | $23.07 | $65.32 | 18,704,100 | — | — |
| 2019-02-08 | $22.92 | $64.88 | 13,010,100 | — | — |
| 2019-02-07 | $22.74 | $64.37 | 14,533,200 | — | — |
| 2019-02-06 | $22.70 | $64.26 | 16,152,900 | — | — |
| 2019-02-05 | $22.76 | $64.43 | 18,077,700 | — | — |
| 2019-02-04 | $22.47 | $63.63 | 15,569,100 | — | — |
| 2019-02-01 | $22.07 | $62.47 | 13,041,900 | — | — |
| 2019-01-31 | $21.90 | $62.00 | 17,815,200 | — | — |
| 2019-01-30 | $22.10 | $62.57 | 18,750,900 | — | — |
| 2019-01-29 | $21.81 | $61.74 | 13,224,900 | — | — |
| 2019-01-28 | $21.87 | $61.92 | 12,826,800 | — | — |
| 2019-01-25 | $22.07 | $62.47 | 24,129,000 | — | — |
| 2019-01-24 | $21.68 | $61.39 | 21,290,100 | — | — |
| 2019-01-23 | $21.69 | $61.42 | 15,826,500 | — | — |
| 2019-01-22 | $21.94 | $62.13 | 18,840,900 | — | — |
| 2019-01-18 | $22.45 | $63.57 | 23,062,800 | — | — |
| 2019-01-17 | $21.70 | $61.43 | 33,753,300 | — | — |
| 2019-01-16 | $21.79 | $61.70 | 17,377,500 | — | — |
| 2019-01-15 | $21.70 | $61.45 | 12,534,300 | — | — |
| 2019-01-14 | $21.76 | $61.60 | 13,431,600 | — | — |
| 2019-01-11 | $21.74 | $61.55 | 11,508,600 | — | — |
| 2019-01-10 | $21.56 | $61.05 | 16,212,300 | — | — |
| 2019-01-09 | $21.33 | $60.38 | 13,292,100 | — | — |
| 2019-01-08 | $21.12 | $59.78 | 15,237,900 | — | — |
| 2019-01-07 | $20.82 | $58.94 | 18,786,900 | — | — |
| 2019-01-04 | $20.93 | $59.26 | 18,543,600 | — | — |
| 2019-01-03 | $20.33 | $57.55 | 23,527,200 | — | — |
| 2019-01-02 | $20.65 | $58.46 | 15,038,700 | — | — |