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
- 1998-10-14 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 | $26.40 | $165.82 | 9,400 | — | — |
| 2019-12-30 | $26.38 | $165.69 | 7,300 | — | — |
| 2019-12-27 | $26.29 | $165.13 | 4,200 | — | — |
| 2019-12-26 | $26.30 | $165.19 | 6,000 | — | — |
| 2019-12-24 | $26.28 | $165.06 | 1,100 | — | — |
| 2019-12-23 | $26.27 | $165.00 | 4,400 | — | — |
| 2019-12-20 | $26.29 | $165.13 | 4,400 | — | — |
| 2019-12-19 | $26.21 | $164.62 | 8,600 | — | — |
| 2019-12-18 | $26.17 | $164.37 | 6,900 | — | — |
| 2019-12-17 | $26.13 | $164.12 | 12,000 | — | — |
| 2019-12-16 | $26.20 | $164.56 | 9,900 | — | — |
| 2019-12-13 | $26.10 | $163.93 | 3,900 | — | — |
| 2019-12-12 | $26.09 | $163.87 | 9,000 | — | — |
| 2019-12-11 | $26.11 | $164.00 | 1,800 | — | — |
| 2019-12-10 | $26.15 | $164.25 | 3,400 | — | — |
| 2019-12-09 | $26.20 | $164.56 | 11,200 | — | — |
| 2019-12-06 | $26.15 | $164.25 | 4,400 | — | — |
| 2019-12-05 | $26.10 | $163.93 | 13,300 | — | — |
| 2019-12-04 | $26.13 | $164.12 | 7,000 | — | — |
| 2019-12-03 | $26.17 | $164.37 | 7,500 | — | — |
| 2019-12-02 | $26.15 | $164.25 | 4,100 | — | — |
| 2019-11-29 | $26.20 | $164.56 | 3,900 | — | — |
| 2019-11-27 | $26.16 | $164.31 | 9,000 | — | — |
| 2019-11-26 | $26.13 | $164.12 | 7,100 | — | — |
| 2019-11-25 | $26.06 | $163.68 | 4,200 | — | — |
| 2019-11-22 | $26.08 | $163.81 | 14,800 | — | — |
| 2019-11-21 | $26.12 | $164.06 | 3,000 | — | — |
| 2019-11-20 | $26.17 | $164.37 | 3,800 | — | — |
| 2019-11-19 | $26.19 | $164.50 | 7,300 | — | — |
| 2019-11-18 | $26.15 | $164.25 | 16,000 | — | — |
| 2019-11-15 | $26.14 | $164.18 | 3,200 | — | — |
| 2019-11-14 | $26.17 | $164.37 | 11,900 | — | — |
| 2019-11-13 | $26.11 | $164.00 | 21,200 | — | — |
| 2019-11-12 | $26.03 | $163.49 | 5,000 | — | — |
| 2019-11-11 | $26.08 | $163.81 | 4,500 | — | — |
| 2019-11-08 | $26.08 | $163.81 | 6,900 | — | — |
| 2019-11-07 | $25.97 | $163.12 | 11,600 | — | — |
| 2019-11-06 | $26.05 | $163.62 | 5,800 | — | — |
| 2019-11-05 | $26.03 | $163.49 | 6,700 | — | — |
| 2019-11-04 | $25.99 | $163.24 | 27,500 | — | — |
| 2019-11-01 | $26.09 | $163.87 | 14,700 | — | — |
| 2019-10-31 | $26.00 | $163.30 | 78,400 | — | — |
| 2019-10-30 | $26.08 | $163.81 | 9,700 | — | — |
| 2019-10-29 | $26.03 | $163.49 | 9,600 | — | — |
| 2019-10-28 | $26.03 | $163.49 | 3,700 | — | — |
| 2019-10-25 | $25.99 | $163.24 | 13,400 | — | — |
| 2019-10-24 | $26.05 | $163.62 | 12,300 | — | — |
| 2019-10-23 | $26.04 | $163.56 | 11,900 | — | — |
| 2019-10-22 | $25.96 | $163.05 | 7,600 | — | — |
| 2019-10-21 | $25.97 | $163.12 | 9,400 | — | — |
| 2019-10-18 | $26.01 | $163.37 | 10,100 | — | — |
| 2019-10-17 | $26.01 | $163.37 | 13,900 | — | — |
| 2019-10-16 | $26.08 | $163.81 | 17,400 | — | — |
| 2019-10-15 | $26.40 | $162.87 | 23,500 | — | — |
| 2019-10-14 | $26.23 | $161.82 | 13,300 | — | — |
| 2019-10-11 | $26.25 | $161.95 | 16,100 | — | — |
| 2019-10-10 | $26.28 | $162.13 | 3,000 | — | — |
| 2019-10-09 | $26.21 | $161.70 | 7,900 | — | — |
| 2019-10-08 | $26.16 | $161.39 | 20,300 | — | — |
| 2019-10-07 | $26.21 | $161.70 | 4,200 | — | — |
| 2019-10-04 | $26.29 | $162.19 | 3,000 | — | — |
| 2019-10-03 | $26.17 | $161.45 | 6,900 | — | — |
| 2019-10-02 | $26.30 | $162.25 | 17,600 | — | — |
| 2019-10-01 | $26.22 | $161.76 | 5,600 | — | — |
| 2019-09-30 | $26.14 | $161.27 | 94,100 | — | — |
| 2019-09-27 | $26.20 | $161.64 | 20,400 | — | — |
| 2019-09-26 | $26.10 | $161.02 | 10,800 | — | — |
| 2019-09-25 | $26.11 | $161.08 | 15,800 | — | — |
| 2019-09-24 | $26.05 | $160.71 | 15,200 | — | — |
| 2019-09-23 | $26.20 | $161.64 | 12,900 | — | — |
| 2019-09-20 | $26.14 | $161.27 | 7,900 | — | — |
| 2019-09-19 | $26.20 | $161.64 | 4,300 | — | — |
| 2019-09-18 | $26.17 | $161.45 | 7,500 | — | — |
| 2019-09-17 | $26.19 | $161.58 | 3,500 | — | — |
| 2019-09-16 | $26.08 | $160.90 | 12,900 | — | — |
| 2019-09-13 | $26.01 | $160.47 | 10,700 | — | — |
| 2019-09-12 | $26.14 | $161.27 | 5,900 | — | — |
| 2019-09-11 | $26.03 | $160.59 | 11,900 | — | — |
| 2019-09-10 | $26.05 | $160.71 | 11,100 | — | — |
| 2019-09-09 | $26.05 | $160.71 | 5,100 | — | — |
| 2019-09-06 | $26.07 | $160.84 | 10,200 | — | — |
| 2019-09-05 | $26.16 | $161.39 | 3,100 | — | — |
| 2019-09-04 | $26.12 | $161.14 | 17,600 | — | — |
| 2019-09-03 | $26.03 | $160.59 | 7,400 | — | — |
| 2019-08-30 | $25.97 | $160.22 | 72,600 | — | — |
| 2019-08-29 | $26.00 | $160.40 | 26,000 | — | — |
| 2019-08-28 | $26.08 | $160.90 | 13,600 | — | — |
| 2019-08-27 | $26.13 | $161.21 | 11,400 | — | — |
| 2019-08-26 | $26.10 | $161.02 | 15,000 | — | — |
| 2019-08-23 | $26.08 | $160.90 | 11,400 | — | — |
| 2019-08-22 | $26.22 | $161.76 | 7,200 | — | — |
| 2019-08-21 | $26.11 | $161.08 | 8,700 | — | — |
| 2019-08-20 | $26.12 | $161.14 | 4,900 | — | — |
| 2019-08-19 | $26.14 | $161.27 | 14,100 | — | — |
| 2019-08-16 | $26.09 | $160.96 | 15,700 | — | — |
| 2019-08-15 | $26.17 | $161.45 | 9,900 | — | — |
| 2019-08-14 | $26.15 | $161.33 | 13,800 | — | — |
| 2019-08-13 | $26.17 | $161.45 | 4,700 | — | — |
| 2019-08-12 | $26.20 | $161.64 | 4,400 | — | — |
| 2019-08-09 | $26.03 | $160.59 | 3,100 | — | — |
| 2019-08-08 | $26.14 | $161.27 | 8,100 | — | — |
| 2019-08-07 | $26.14 | $161.27 | 9,700 | — | — |
| 2019-08-06 | $26.03 | $160.59 | 4,100 | — | — |
| 2019-08-05 | $25.89 | $159.73 | 11,800 | — | — |
| 2019-08-02 | $26.18 | $161.51 | 6,700 | — | — |
| 2019-08-01 | $26.15 | $161.33 | 12,700 | — | — |
| 2019-07-31 | $26.02 | $160.53 | 71,200 | — | — |
| 2019-07-30 | $26.05 | $160.71 | 6,700 | — | — |
| 2019-07-29 | $26.23 | $161.82 | 7,100 | — | — |
| 2019-07-26 | $26.11 | $161.08 | 5,400 | — | — |
| 2019-07-25 | $26.07 | $160.84 | 8,200 | — | — |
| 2019-07-24 | $26.08 | $160.90 | 9,100 | — | — |
| 2019-07-23 | $26.12 | $161.14 | 12,900 | — | — |
| 2019-07-22 | $26.18 | $161.51 | 10,900 | — | — |
| 2019-07-19 | $26.17 | $161.45 | 11,800 | — | — |
| 2019-07-18 | $26.31 | $162.32 | 9,800 | — | — |
| 2019-07-17 | $26.19 | $161.58 | 12,600 | — | — |
| 2019-07-16 | $26.17 | $161.45 | 9,500 | — | — |
| 2019-07-15 | $26.49 | $160.53 | 11,200 | — | — |
| 2019-07-12 | $26.48 | $160.47 | 7,200 | — | — |
| 2019-07-11 | $26.49 | $160.53 | 6,600 | — | — |
| 2019-07-10 | $26.50 | $160.59 | 14,500 | — | — |
| 2019-07-09 | $26.47 | $160.41 | 13,200 | — | — |
| 2019-07-08 | $26.35 | $159.68 | 7,700 | — | — |
| 2019-07-05 | $26.33 | $159.56 | 9,500 | — | — |
| 2019-07-03 | $26.32 | $159.50 | 5,900 | — | — |
| 2019-07-02 | $26.33 | $159.56 | 17,000 | — | — |
| 2019-07-01 | $26.12 | $158.29 | 14,700 | — | — |
| 2019-06-28 | $25.97 | $157.38 | 78,700 | — | — |
| 2019-06-27 | $26.07 | $157.99 | 11,000 | — | — |
| 2019-06-26 | $26.11 | $158.23 | 7,600 | — | — |
| 2019-06-25 | $26.12 | $158.29 | 11,800 | — | — |
| 2019-06-24 | $26.22 | $158.90 | 10,300 | — | — |
| 2019-06-21 | $26.27 | $159.20 | 7,800 | — | — |
| 2019-06-20 | $26.26 | $159.14 | 5,500 | — | — |
| 2019-06-19 | $26.18 | $158.65 | 6,400 | — | — |
| 2019-06-18 | $26.34 | $159.62 | 13,200 | — | — |
| 2019-06-17 | $26.22 | $158.90 | 17,100 | — | — |
| 2019-06-14 | $26.15 | $158.47 | 45,300 | — | — |
| 2019-06-13 | $26.13 | $158.35 | 21,600 | — | — |
| 2019-06-12 | $26.15 | $158.47 | 14,000 | — | — |
| 2019-06-11 | $26.13 | $158.35 | 9,600 | — | — |
| 2019-06-10 | $26.18 | $158.65 | 26,600 | — | — |
| 2019-06-07 | $26.11 | $158.23 | 14,900 | — | — |
| 2019-06-06 | $26.11 | $158.23 | 6,500 | — | — |
| 2019-06-05 | $26.05 | $157.87 | 5,200 | — | — |
| 2019-06-04 | $26.13 | $158.35 | 14,900 | — | — |
| 2019-06-03 | $26.08 | $158.05 | 66,000 | — | — |
| 2019-05-31 | $25.81 | $156.41 | 159,900 | — | — |
| 2019-05-30 | $26.46 | $160.35 | 9,200 | — | — |
| 2019-05-29 | $26.54 | $160.84 | 5,900 | — | — |
| 2019-05-28 | $26.70 | $161.81 | 4,200 | — | — |
| 2019-05-24 | $26.59 | $161.14 | 4,400 | — | — |
| 2019-05-23 | $26.56 | $160.96 | 6,600 | — | — |
| 2019-05-22 | $26.59 | $161.14 | 11,100 | — | — |
| 2019-05-21 | $26.70 | $161.81 | 7,200 | — | — |
| 2019-05-20 | $26.70 | $161.81 | 7,500 | — | — |
| 2019-05-17 | $26.88 | $162.90 | 1,600 | — | — |
| 2019-05-16 | $27.07 | $164.05 | 11,500 | — | — |
| 2019-05-15 | $26.91 | $163.08 | 4,100 | — | — |
| 2019-05-14 | $26.75 | $162.11 | 8,300 | — | — |
| 2019-05-13 | $26.86 | $162.78 | 9,900 | — | — |
| 2019-05-10 | $26.80 | $162.41 | 8,200 | — | — |
| 2019-05-09 | $26.83 | $162.59 | 4,500 | — | — |
| 2019-05-08 | $27.03 | $163.81 | 4,800 | — | — |
| 2019-05-07 | $26.99 | $163.56 | 6,100 | — | — |
| 2019-05-06 | $26.97 | $163.44 | 4,400 | — | — |
| 2019-05-03 | $26.79 | $162.35 | 2,800 | — | — |
| 2019-05-02 | $26.85 | $162.72 | 5,900 | — | — |
| 2019-05-01 | $26.93 | $163.20 | 13,900 | — | — |
| 2019-04-30 | $26.52 | $160.72 | 15,200 | — | — |
| 2019-04-29 | $26.44 | $160.23 | 9,600 | — | — |
| 2019-04-26 | $26.32 | $159.50 | 5,600 | — | — |
| 2019-04-25 | $26.33 | $159.56 | 10,500 | — | — |
| 2019-04-24 | $26.31 | $159.44 | 11,600 | — | — |
| 2019-04-23 | $26.41 | $160.05 | 9,300 | — | — |
| 2019-04-22 | $26.42 | $160.11 | 10,300 | — | — |
| 2019-04-18 | $26.71 | $161.87 | 4,000 | — | — |
| 2019-04-17 | $26.95 | $163.32 | 10,500 | — | — |
| 2019-04-16 | $26.75 | $162.11 | 3,500 | — | — |
| 2019-04-15 | $26.90 | $163.02 | 14,000 | — | — |
| 2019-04-12 | $27.20 | $161.99 | 12,100 | — | — |
| 2019-04-11 | $27.20 | $161.99 | 7,200 | — | — |
| 2019-04-10 | $27.47 | $163.60 | 12,000 | — | — |
| 2019-04-09 | $27.08 | $161.28 | 3,400 | — | — |
| 2019-04-08 | $27.06 | $161.16 | 13,400 | — | — |
| 2019-04-05 | $27.20 | $161.99 | 15,000 | — | — |
| 2019-04-04 | $27.17 | $161.82 | 16,900 | — | — |
| 2019-04-03 | $26.74 | $159.25 | 9,000 | — | — |
| 2019-04-02 | $26.92 | $160.33 | 14,700 | — | — |
| 2019-04-01 | $26.64 | $158.66 | 11,900 | — | — |
| 2019-03-29 | $26.42 | $157.35 | 26,800 | — | — |
| 2019-03-28 | $26.23 | $156.22 | 10,200 | — | — |
| 2019-03-27 | $26.21 | $156.10 | 8,000 | — | — |
| 2019-03-26 | $26.16 | $155.80 | 10,600 | — | — |
| 2019-03-25 | $26.30 | $156.63 | 6,000 | — | — |
| 2019-03-22 | $26.19 | $155.98 | 6,000 | — | — |
| 2019-03-21 | $26.25 | $156.34 | 4,800 | — | — |
| 2019-03-20 | $26.13 | $155.62 | 2,600 | — | — |
| 2019-03-19 | $26.23 | $156.22 | 4,800 | — | — |
| 2019-03-18 | $26.21 | $156.10 | 9,200 | — | — |
| 2019-03-15 | $26.15 | $155.74 | 3,400 | — | — |
| 2019-03-14 | $26.13 | $155.62 | 4,400 | — | — |
| 2019-03-13 | $26.13 | $155.62 | 6,900 | — | — |
| 2019-03-12 | $26.08 | $155.32 | 1,900 | — | — |
| 2019-03-11 | $26.08 | $155.32 | 6,600 | — | — |
| 2019-03-08 | $25.92 | $154.37 | 6,300 | — | — |
| 2019-03-07 | $25.91 | $154.31 | 8,900 | — | — |
| 2019-03-06 | $26.17 | $155.86 | 4,800 | — | — |
| 2019-03-05 | $26.04 | $155.09 | 18,800 | — | — |
| 2019-03-04 | $26.01 | $154.91 | 7,600 | — | — |
| 2019-03-01 | $25.95 | $154.55 | 21,700 | — | — |
| 2019-02-28 | $25.66 | $152.82 | 88,400 | — | — |
| 2019-02-27 | $26.08 | $155.32 | 3,700 | — | — |
| 2019-02-26 | $26.17 | $155.86 | 13,100 | — | — |
| 2019-02-25 | $26.35 | $156.93 | 3,900 | — | — |
| 2019-02-22 | $26.55 | $158.12 | 7,400 | — | — |
| 2019-02-21 | $26.57 | $158.24 | 4,300 | — | — |
| 2019-02-20 | $26.70 | $159.02 | 2,600 | — | — |
| 2019-02-19 | $26.58 | $158.30 | 6,400 | — | — |
| 2019-02-15 | $26.33 | $156.81 | 6,300 | — | — |
| 2019-02-14 | $26.50 | $157.82 | 5,100 | — | — |
| 2019-02-13 | $26.50 | $157.82 | 6,400 | — | — |
| 2019-02-12 | $26.60 | $158.42 | 8,000 | — | — |
| 2019-02-11 | $26.47 | $157.65 | 1,600 | — | — |
| 2019-02-08 | $26.65 | $158.72 | 8,900 | — | — |
| 2019-02-07 | $26.57 | $158.24 | 5,300 | — | — |
| 2019-02-06 | $26.83 | $159.79 | 4,800 | — | — |
| 2019-02-05 | $26.92 | $160.33 | 4,100 | — | — |
| 2019-02-04 | $26.90 | $160.21 | 21,900 | — | — |
| 2019-02-01 | $26.90 | $160.21 | 6,200 | — | — |
| 2019-01-31 | $26.85 | $159.91 | 24,600 | — | — |
| 2019-01-30 | $26.65 | $158.72 | 10,900 | — | — |
| 2019-01-29 | $26.33 | $156.81 | 1,500 | — | — |
| 2019-01-28 | $26.14 | $155.68 | 4,200 | — | — |
| 2019-01-25 | $26.40 | $157.23 | 15,400 | — | — |
| 2019-01-24 | $26.45 | $157.53 | 5,800 | — | — |
| 2019-01-23 | $26.37 | $157.05 | 8,600 | — | — |
| 2019-01-22 | $26.25 | $156.34 | 18,600 | — | — |
| 2019-01-18 | $26.15 | $155.74 | 17,300 | — | — |
| 2019-01-17 | $25.90 | $154.25 | 13,200 | — | — |
| 2019-01-16 | $25.81 | $153.72 | 11,100 | — | — |
| 2019-01-15 | $26.19 | $153.19 | 24,100 | — | — |
| 2019-01-14 | $26.35 | $154.12 | 11,800 | — | — |
| 2019-01-11 | $26.06 | $152.43 | 4,200 | — | — |
| 2019-01-10 | $26.30 | $153.83 | 21,300 | — | — |
| 2019-01-09 | $26.08 | $152.54 | 12,000 | — | — |
| 2019-01-08 | $26.01 | $152.13 | 12,900 | — | — |
| 2019-01-07 | $25.98 | $151.96 | 4,800 | — | — |
| 2019-01-04 | $26.02 | $152.19 | 14,300 | — | — |
| 2019-01-03 | $25.70 | $150.32 | 14,400 | — | — |
| 2019-01-02 | $25.82 | $151.02 | 24,100 | — | — |