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
- 1980-03-17 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 | $30.00 | $73.21 | 543,555 | — | — |
| 2019-12-30 | $30.01 | $73.23 | 359,011 | — | — |
| 2019-12-27 | $29.96 | $73.10 | 332,525 | — | — |
| 2019-12-26 | $30.13 | $73.52 | 367,360 | — | — |
| 2019-12-24 | $29.87 | $72.90 | 158,345 | — | — |
| 2019-12-23 | $30.11 | $73.47 | 481,945 | — | — |
| 2019-12-20 | $29.84 | $72.81 | 2,077,486 | — | — |
| 2019-12-19 | $29.60 | $72.23 | 596,241 | — | — |
| 2019-12-18 | $29.57 | $72.16 | 659,579 | — | — |
| 2019-12-17 | $29.62 | $72.29 | 729,827 | — | — |
| 2019-12-16 | $29.79 | $72.69 | 533,479 | — | — |
| 2019-12-13 | $29.73 | $72.54 | 555,359 | — | — |
| 2019-12-12 | $30.16 | $73.60 | 730,690 | — | — |
| 2019-12-11 | $29.60 | $72.24 | 1,043,350 | — | — |
| 2019-12-10 | $29.50 | $71.98 | 739,327 | — | — |
| 2019-12-09 | $29.84 | $72.81 | 707,946 | — | — |
| 2019-12-06 | $29.79 | $72.70 | 799,498 | — | — |
| 2019-12-05 | $29.21 | $71.27 | 587,604 | — | — |
| 2019-12-04 | $28.46 | $69.44 | 683,475 | — | — |
| 2019-12-03 | $28.32 | $69.11 | 623,304 | — | — |
| 2019-12-02 | $28.64 | $69.89 | 688,945 | — | — |
| 2019-11-29 | $28.85 | $70.41 | 247,882 | — | — |
| 2019-11-27 | $29.01 | $70.78 | 315,826 | — | — |
| 2019-11-26 | $29.03 | $70.50 | 697,870 | — | — |
| 2019-11-25 | $29.14 | $70.78 | 834,622 | — | — |
| 2019-11-22 | $28.85 | $70.07 | 931,932 | — | — |
| 2019-11-21 | $28.76 | $69.86 | 1,288,353 | — | — |
| 2019-11-20 | $28.77 | $69.89 | 1,518,097 | — | — |
| 2019-11-19 | $28.71 | $69.74 | 840,668 | — | — |
| 2019-11-18 | $28.73 | $69.78 | 1,187,012 | — | — |
| 2019-11-15 | $28.79 | $69.92 | 710,825 | — | — |
| 2019-11-14 | $28.35 | $68.85 | 789,710 | — | — |
| 2019-11-13 | $28.19 | $68.47 | 1,124,250 | — | — |
| 2019-11-12 | $28.37 | $68.90 | 799,210 | — | — |
| 2019-11-11 | $28.24 | $68.59 | 1,380,193 | — | — |
| 2019-11-08 | $28.03 | $68.08 | 933,084 | — | — |
| 2019-11-07 | $27.90 | $67.75 | 1,017,727 | — | — |
| 2019-11-06 | $28.03 | $68.08 | 885,580 | — | — |
| 2019-11-05 | $27.88 | $67.71 | 993,255 | — | — |
| 2019-11-04 | $28.09 | $68.22 | 2,237,559 | — | — |
| 2019-11-01 | $26.72 | $64.90 | 1,844,287 | — | — |
| 2019-10-31 | $26.58 | $64.55 | 1,263,593 | — | — |
| 2019-10-30 | $26.77 | $65.03 | 1,802,254 | — | — |
| 2019-10-29 | $26.92 | $65.38 | 3,016,040 | — | — |
| 2019-10-28 | $29.27 | $71.09 | 826,561 | — | — |
| 2019-10-25 | $28.70 | $69.72 | 660,443 | — | — |
| 2019-10-24 | $28.38 | $68.94 | 351,238 | — | — |
| 2019-10-23 | $28.58 | $69.41 | 457,473 | — | — |
| 2019-10-22 | $28.66 | $69.60 | 717,735 | — | — |
| 2019-10-21 | $28.16 | $68.39 | 729,827 | — | — |
| 2019-10-18 | $28.12 | $68.31 | 660,443 | — | — |
| 2019-10-17 | $28.44 | $69.07 | 1,005,347 | — | — |
| 2019-10-16 | $28.28 | $68.69 | 1,349,099 | — | — |
| 2019-10-15 | $28.17 | $68.41 | 816,484 | — | — |
| 2019-10-14 | $27.57 | $66.97 | 1,338,159 | — | — |
| 2019-10-11 | $27.26 | $66.20 | 797,195 | — | — |
| 2019-10-10 | $26.19 | $63.61 | 1,841,984 | — | — |
| 2019-10-09 | $26.12 | $63.44 | 827,425 | — | — |
| 2019-10-08 | $26.01 | $63.16 | 570,618 | — | — |
| 2019-10-07 | $26.58 | $64.56 | 467,262 | — | — |
| 2019-10-04 | $26.92 | $65.37 | 322,160 | — | — |
| 2019-10-03 | $26.70 | $64.84 | 629,925 | — | — |
| 2019-10-02 | $26.56 | $64.51 | 554,783 | — | — |
| 2019-10-01 | $27.13 | $65.90 | 816,772 | — | — |
| 2019-09-30 | $28.01 | $68.02 | 462,367 | — | — |
| 2019-09-27 | $27.89 | $67.73 | 711,977 | — | — |
| 2019-09-26 | $27.96 | $67.92 | 691,536 | — | — |
| 2019-09-25 | $28.15 | $68.38 | 780,209 | — | — |
| 2019-09-24 | $27.92 | $67.80 | 1,296,990 | — | — |
| 2019-09-23 | $28.08 | $68.20 | 607,757 | — | — |
| 2019-09-20 | $28.01 | $68.02 | 1,085,959 | — | — |
| 2019-09-19 | $28.03 | $68.09 | 510,447 | — | — |
| 2019-09-18 | $28.25 | $68.61 | 517,356 | — | — |
| 2019-09-17 | $28.47 | $69.14 | 517,068 | — | — |
| 2019-09-16 | $28.70 | $69.71 | 468,989 | — | — |
| 2019-09-13 | $28.86 | $70.09 | 829,440 | — | — |
| 2019-09-12 | $28.43 | $69.05 | 605,742 | — | — |
| 2019-09-11 | $28.58 | $69.40 | 574,936 | — | — |
| 2019-09-10 | $28.16 | $68.38 | 908,037 | — | — |
| 2019-09-09 | $27.65 | $67.15 | 874,928 | — | — |
| 2019-09-06 | $27.16 | $65.97 | 1,178,951 | — | — |
| 2019-09-05 | $27.06 | $65.73 | 577,527 | — | — |
| 2019-09-04 | $26.07 | $63.32 | 932,796 | — | — |
| 2019-09-03 | $25.80 | $62.66 | 560,541 | — | — |
| 2019-08-30 | $26.48 | $64.32 | 630,213 | — | — |
| 2019-08-29 | $26.14 | $63.49 | 515,629 | — | — |
| 2019-08-28 | $25.75 | $62.21 | 465,534 | — | — |
| 2019-08-27 | $25.34 | $61.21 | 617,258 | — | — |
| 2019-08-26 | $25.44 | $61.47 | 542,979 | — | — |
| 2019-08-23 | $25.29 | $61.10 | 868,882 | — | — |
| 2019-08-22 | $25.95 | $62.70 | 459,201 | — | — |
| 2019-08-21 | $26.22 | $63.36 | 702,188 | — | — |
| 2019-08-20 | $26.18 | $63.26 | 1,054,866 | — | — |
| 2019-08-19 | $26.41 | $63.79 | 1,313,688 | — | — |
| 2019-08-16 | $26.15 | $63.18 | 727,235 | — | — |
| 2019-08-15 | $25.55 | $61.72 | 571,482 | — | — |
| 2019-08-14 | $25.80 | $62.34 | 777,906 | — | — |
| 2019-08-13 | $27.00 | $65.22 | 683,475 | — | — |
| 2019-08-12 | $26.54 | $64.11 | 536,358 | — | — |
| 2019-08-09 | $27.07 | $65.40 | 904,870 | — | — |
| 2019-08-08 | $27.62 | $66.72 | 650,078 | — | — |
| 2019-08-07 | $27.19 | $65.70 | 952,949 | — | — |
| 2019-08-06 | $27.43 | $66.26 | 999,301 | — | — |
| 2019-08-05 | $27.01 | $65.25 | 1,221,272 | — | — |
| 2019-08-02 | $28.09 | $67.86 | 913,507 | — | — |
| 2019-08-01 | $28.69 | $69.31 | 1,500,247 | — | — |
| 2019-07-31 | $29.07 | $70.24 | 834,334 | — | — |
| 2019-07-30 | $29.49 | $71.24 | 789,134 | — | — |
| 2019-07-29 | $29.28 | $70.74 | 1,357,161 | — | — |
| 2019-07-26 | $29.86 | $72.14 | 856,215 | — | — |
| 2019-07-25 | $29.93 | $72.31 | 1,165,707 | — | — |
| 2019-07-24 | $30.01 | $72.50 | 1,785,844 | — | — |
| 2019-07-23 | $30.88 | $74.61 | 2,954,430 | — | — |
| 2019-07-22 | $30.00 | $72.48 | 1,215,226 | — | — |
| 2019-07-19 | $29.67 | $71.67 | 1,494,489 | — | — |
| 2019-07-18 | $29.01 | $70.10 | 1,417,620 | — | — |
| 2019-07-17 | $28.92 | $69.88 | 1,179,526 | — | — |
| 2019-07-16 | $29.60 | $71.52 | 1,245,743 | — | — |
| 2019-07-15 | $29.13 | $70.38 | 906,597 | — | — |
| 2019-07-12 | $28.86 | $69.74 | 677,429 | — | — |
| 2019-07-11 | $28.30 | $68.38 | 699,021 | — | — |
| 2019-07-10 | $28.30 | $68.38 | 786,255 | — | — |
| 2019-07-09 | $28.82 | $69.63 | 563,420 | — | — |
| 2019-07-08 | $29.09 | $70.28 | 816,197 | — | — |
| 2019-07-05 | $29.37 | $70.95 | 502,673 | — | — |
| 2019-07-03 | $29.46 | $71.18 | 471,004 | — | — |
| 2019-07-02 | $29.31 | $70.82 | 1,347,084 | — | — |
| 2019-07-01 | $29.09 | $70.27 | 1,038,167 | — | — |
| 2019-06-28 | $28.98 | $70.02 | 1,421,362 | — | — |
| 2019-06-27 | $28.38 | $68.58 | 1,063,791 | — | — |
| 2019-06-26 | $27.95 | $67.52 | 497,203 | — | — |
| 2019-06-25 | $28.10 | $67.88 | 1,173,193 | — | — |
| 2019-06-24 | $28.00 | $67.65 | 874,640 | — | — |
| 2019-06-21 | $28.04 | $67.75 | 1,538,826 | — | — |
| 2019-06-20 | $28.65 | $69.22 | 1,432,303 | — | — |
| 2019-06-19 | $27.80 | $67.16 | 1,258,123 | — | — |
| 2019-06-18 | $27.67 | $66.86 | 1,323,188 | — | — |
| 2019-06-17 | $27.48 | $66.40 | 720,038 | — | — |
| 2019-06-14 | $27.67 | $66.84 | 512,462 | — | — |
| 2019-06-13 | $28.28 | $68.33 | 750,843 | — | — |
| 2019-06-12 | $27.90 | $67.39 | 582,422 | — | — |
| 2019-06-11 | $27.72 | $66.97 | 994,119 | — | — |
| 2019-06-10 | $27.78 | $67.13 | 1,714,445 | — | — |
| 2019-06-07 | $27.80 | $67.16 | 946,039 | — | — |
| 2019-06-06 | $27.82 | $67.20 | 741,343 | — | — |
| 2019-06-05 | $27.96 | $67.55 | 482,520 | — | — |
| 2019-06-04 | $28.10 | $67.90 | 540,964 | — | — |
| 2019-06-03 | $26.89 | $64.97 | 726,372 | — | — |
| 2019-05-31 | $26.56 | $64.16 | 866,579 | — | — |
| 2019-05-30 | $27.16 | $65.62 | 465,246 | — | — |
| 2019-05-29 | $27.46 | $66.02 | 544,131 | — | — |
| 2019-05-28 | $27.52 | $66.15 | 567,163 | — | — |
| 2019-05-24 | $27.97 | $67.24 | 455,458 | — | — |
| 2019-05-23 | $27.96 | $67.22 | 785,967 | — | — |
| 2019-05-22 | $28.52 | $68.57 | 832,895 | — | — |
| 2019-05-21 | $29.19 | $70.18 | 2,160,114 | — | — |
| 2019-05-20 | $29.48 | $70.86 | 439,911 | — | — |
| 2019-05-17 | $29.52 | $70.98 | 408,818 | — | — |
| 2019-05-16 | $29.96 | $72.02 | 631,941 | — | — |
| 2019-05-15 | $29.67 | $71.32 | 616,394 | — | — |
| 2019-05-14 | $29.78 | $71.59 | 676,277 | — | — |
| 2019-05-13 | $29.38 | $70.64 | 1,247,471 | — | — |
| 2019-05-10 | $29.85 | $71.76 | 421,486 | — | — |
| 2019-05-09 | $29.78 | $71.59 | 736,448 | — | — |
| 2019-05-08 | $29.66 | $71.30 | 1,298,717 | — | — |
| 2019-05-07 | $29.75 | $71.53 | 612,651 | — | — |
| 2019-05-06 | $30.41 | $73.12 | 925,886 | — | — |
| 2019-05-03 | $30.82 | $74.10 | 1,019,166 | — | — |
| 2019-05-02 | $29.74 | $71.49 | 908,037 | — | — |
| 2019-05-01 | $29.52 | $70.98 | 1,047,380 | — | — |
| 2019-04-30 | $29.54 | $71.02 | 2,124,990 | — | — |
| 2019-04-29 | $30.47 | $73.25 | 698,445 | — | — |
| 2019-04-26 | $30.20 | $72.61 | 399,029 | — | — |
| 2019-04-25 | $29.86 | $71.79 | 418,895 | — | — |
| 2019-04-24 | $30.48 | $73.27 | 482,808 | — | — |
| 2019-04-23 | $30.63 | $73.63 | 512,462 | — | — |
| 2019-04-22 | $30.45 | $73.21 | 552,768 | — | — |
| 2019-04-18 | $30.66 | $73.70 | 533,479 | — | — |
| 2019-04-17 | $30.52 | $73.38 | 590,771 | — | — |
| 2019-04-16 | $30.68 | $73.77 | 521,387 | — | — |
| 2019-04-15 | $30.33 | $72.92 | 488,278 | — | — |
| 2019-04-12 | $30.59 | $73.53 | 407,666 | — | — |
| 2019-04-11 | $30.26 | $72.75 | 443,366 | — | — |
| 2019-04-10 | $29.85 | $71.77 | 435,593 | — | — |
| 2019-04-09 | $29.82 | $71.69 | 386,362 | — | — |
| 2019-04-08 | $30.43 | $73.16 | 551,616 | — | — |
| 2019-04-05 | $30.52 | $73.38 | 735,297 | — | — |
| 2019-04-04 | $30.26 | $72.76 | 460,928 | — | — |
| 2019-04-03 | $29.94 | $71.98 | 692,400 | — | — |
| 2019-04-02 | $29.75 | $71.51 | 661,594 | — | — |
| 2019-04-01 | $29.96 | $72.02 | 566,011 | — | — |
| 2019-03-29 | $29.39 | $70.66 | 498,067 | — | — |
| 2019-03-28 | $29.24 | $70.30 | 467,550 | — | — |
| 2019-03-27 | $28.92 | $69.52 | 685,202 | — | — |
| 2019-03-26 | $28.87 | $69.41 | 656,124 | — | — |
| 2019-03-25 | $28.46 | $68.41 | 430,986 | — | — |
| 2019-03-22 | $28.53 | $68.59 | 778,194 | — | — |
| 2019-03-21 | $29.73 | $71.47 | 642,305 | — | — |
| 2019-03-20 | $29.24 | $70.30 | 882,414 | — | — |
| 2019-03-19 | $29.48 | $70.86 | 999,589 | — | — |
| 2019-03-18 | $29.45 | $70.79 | 1,120,795 | — | — |
| 2019-03-15 | $28.78 | $69.19 | 963,026 | — | — |
| 2019-03-14 | $28.75 | $69.12 | 634,244 | — | — |
| 2019-03-13 | $28.82 | $69.28 | 910,052 | — | — |
| 2019-03-12 | $28.67 | $68.92 | 499,507 | — | — |
| 2019-03-11 | $28.76 | $69.14 | 649,215 | — | — |
| 2019-03-08 | $28.38 | $68.22 | 520,811 | — | — |
| 2019-03-07 | $28.84 | $69.34 | 1,355,145 | — | — |
| 2019-03-06 | $29.10 | $69.95 | 746,813 | — | — |
| 2019-03-05 | $29.39 | $70.65 | 860,821 | — | — |
| 2019-03-04 | $29.51 | $70.95 | 948,631 | — | — |
| 2019-03-01 | $29.53 | $71.00 | 696,718 | — | — |
| 2019-02-28 | $29.37 | $70.62 | 802,665 | — | — |
| 2019-02-27 | $29.52 | $70.98 | 1,088,838 | — | — |
| 2019-02-26 | $29.55 | $70.71 | 622,728 | — | — |
| 2019-02-25 | $29.73 | $71.14 | 828,864 | — | — |
| 2019-02-22 | $29.71 | $71.09 | 681,747 | — | — |
| 2019-02-21 | $29.56 | $70.73 | 635,683 | — | — |
| 2019-02-20 | $29.63 | $70.90 | 1,128,280 | — | — |
| 2019-02-19 | $29.32 | $70.17 | 1,486,428 | — | — |
| 2019-02-15 | $29.42 | $70.40 | 802,089 | — | — |
| 2019-02-14 | $28.91 | $69.17 | 906,309 | — | — |
| 2019-02-13 | $28.93 | $69.24 | 749,116 | — | — |
| 2019-02-12 | $28.95 | $69.28 | 880,398 | — | — |
| 2019-02-11 | $28.38 | $67.93 | 735,297 | — | — |
| 2019-02-08 | $28.27 | $67.65 | 905,446 | — | — |
| 2019-02-07 | $28.32 | $67.78 | 813,030 | — | — |
| 2019-02-06 | $28.81 | $68.93 | 882,989 | — | — |
| 2019-02-05 | $28.86 | $69.06 | 1,229,909 | — | — |
| 2019-02-04 | $28.73 | $68.76 | 2,077,774 | — | — |
| 2019-02-01 | $28.70 | $68.67 | 1,439,500 | — | — |
| 2019-01-31 | $28.75 | $68.79 | 1,056,881 | — | — |
| 2019-01-30 | $28.87 | $69.09 | 1,721,930 | — | — |
| 2019-01-29 | $28.77 | $68.84 | 1,997,450 | — | — |
| 2019-01-28 | $27.49 | $65.78 | 1,894,958 | — | — |
| 2019-01-25 | $27.57 | $65.97 | 844,123 | — | — |
| 2019-01-24 | $27.06 | $64.77 | 1,045,941 | — | — |
| 2019-01-23 | $26.94 | $64.46 | 1,375,874 | — | — |
| 2019-01-22 | $27.35 | $65.44 | 1,470,881 | — | — |
| 2019-01-18 | $27.74 | $66.37 | 740,191 | — | — |
| 2019-01-17 | $27.36 | $65.47 | 1,277,700 | — | — |
| 2019-01-16 | $26.73 | $63.97 | 1,047,092 | — | — |
| 2019-01-15 | $26.56 | $63.56 | 321,296 | — | — |
| 2019-01-14 | $26.59 | $63.62 | 1,017,151 | — | — |
| 2019-01-11 | $26.71 | $63.93 | 508,144 | — | — |
| 2019-01-10 | $26.53 | $63.50 | 490,006 | — | — |
| 2019-01-09 | $26.29 | $62.91 | 566,587 | — | — |
| 2019-01-08 | $25.90 | $61.99 | 636,259 | — | — |
| 2019-01-07 | $25.42 | $60.84 | 1,216,378 | — | — |
| 2019-01-04 | $25.14 | $60.16 | 847,290 | — | — |
| 2019-01-03 | $24.20 | $57.90 | 669,943 | — | — |
| 2019-01-02 | $24.91 | $59.62 | 792,877 | — | — |