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
- 1993-10-15 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 | $28.14 | $28.14 | 1,722,600 | — | — |
| 2019-12-30 | $28.14 | $28.14 | 1,444,200 | — | — |
| 2019-12-27 | $27.91 | $27.91 | 1,466,400 | — | — |
| 2019-12-26 | $27.87 | $27.87 | 1,519,800 | — | — |
| 2019-12-24 | $27.42 | $27.42 | 838,200 | — | — |
| 2019-12-23 | $27.41 | $27.41 | 2,335,800 | — | — |
| 2019-12-20 | $27.91 | $27.91 | 4,697,400 | — | — |
| 2019-12-19 | $27.26 | $27.26 | 2,312,400 | — | — |
| 2019-12-18 | $27.71 | $27.71 | 2,166,600 | — | — |
| 2019-12-17 | $27.29 | $27.29 | 1,792,800 | — | — |
| 2019-12-16 | $27.27 | $27.27 | 1,693,800 | — | — |
| 2019-12-13 | $27.09 | $27.09 | 1,795,800 | — | — |
| 2019-12-12 | $26.97 | $26.97 | 2,334,600 | — | — |
| 2019-12-11 | $26.84 | $26.84 | 1,764,000 | — | — |
| 2019-12-10 | $26.95 | $26.95 | 1,745,400 | — | — |
| 2019-12-09 | $27.22 | $27.22 | 2,310,600 | — | — |
| 2019-12-06 | $27.06 | $27.06 | 3,229,800 | — | — |
| 2019-12-05 | $27.40 | $27.40 | 2,076,600 | — | — |
| 2019-12-04 | $26.93 | $26.93 | 2,250,000 | — | — |
| 2019-12-03 | $26.49 | $26.49 | 2,823,000 | — | — |
| 2019-12-02 | $27.13 | $27.13 | 3,429,000 | — | — |
| 2019-11-29 | $28.03 | $28.03 | 1,275,000 | — | — |
| 2019-11-27 | $28.15 | $28.15 | 2,425,200 | — | — |
| 2019-11-26 | $27.93 | $27.93 | 3,181,200 | — | — |
| 2019-11-25 | $27.42 | $27.42 | 4,065,600 | — | — |
| 2019-11-22 | $26.59 | $26.59 | 1,716,600 | — | — |
| 2019-11-21 | $26.21 | $26.21 | 2,866,200 | — | — |
| 2019-11-20 | $26.71 | $26.71 | 3,331,200 | — | — |
| 2019-11-19 | $27.36 | $27.36 | 2,616,600 | — | — |
| 2019-11-18 | $27.82 | $27.82 | 1,983,600 | — | — |
| 2019-11-15 | $27.90 | $27.90 | 2,524,800 | — | — |
| 2019-11-14 | $27.52 | $27.52 | 1,922,400 | — | — |
| 2019-11-13 | $27.45 | $27.45 | 1,530,000 | — | — |
| 2019-11-12 | $27.37 | $27.37 | 1,730,400 | — | — |
| 2019-11-11 | $27.41 | $27.41 | 2,020,800 | — | — |
| 2019-11-08 | $27.24 | $27.24 | 2,058,600 | — | — |
| 2019-11-07 | $27.01 | $27.01 | 3,467,400 | — | — |
| 2019-11-06 | $27.17 | $27.17 | 3,117,600 | — | — |
| 2019-11-05 | $27.14 | $27.14 | 3,700,800 | — | — |
| 2019-11-04 | $26.68 | $26.68 | 3,209,400 | — | — |
| 2019-11-01 | $25.86 | $25.86 | 4,509,600 | — | — |
| 2019-10-31 | $25.48 | $25.48 | 3,618,600 | — | — |
| 2019-10-30 | $25.20 | $25.20 | 2,707,800 | — | — |
| 2019-10-29 | $24.97 | $24.97 | 3,029,400 | — | — |
| 2019-10-28 | $24.69 | $24.69 | 3,351,000 | — | — |
| 2019-10-25 | $25.15 | $25.15 | 5,967,600 | — | — |
| 2019-10-24 | $26.00 | $26.00 | 3,124,200 | — | — |
| 2019-10-23 | $25.72 | $25.72 | 1,984,800 | — | — |
| 2019-10-22 | $26.34 | $26.34 | 1,921,800 | — | — |
| 2019-10-21 | $26.39 | $26.39 | 1,710,000 | — | — |
| 2019-10-18 | $26.15 | $26.15 | 2,162,400 | — | — |
| 2019-10-17 | $26.35 | $26.35 | 2,508,600 | — | — |
| 2019-10-16 | $25.61 | $25.61 | 1,802,400 | — | — |
| 2019-10-15 | $25.59 | $25.59 | 2,090,400 | — | — |
| 2019-10-14 | $25.57 | $25.57 | 1,906,200 | — | — |
| 2019-10-11 | $25.68 | $25.68 | 4,001,400 | — | — |
| 2019-10-10 | $23.96 | $23.96 | 1,876,200 | — | — |
| 2019-10-09 | $24.00 | $24.00 | 2,401,200 | — | — |
| 2019-10-08 | $23.74 | $23.74 | 2,763,000 | — | — |
| 2019-10-07 | $23.99 | $23.99 | 2,796,600 | — | — |
| 2019-10-04 | $24.40 | $24.40 | 1,857,000 | — | — |
| 2019-10-03 | $24.33 | $24.33 | 2,380,800 | — | — |
| 2019-10-02 | $24.04 | $24.04 | 3,310,200 | — | — |
| 2019-10-01 | $24.41 | $24.41 | 3,844,800 | — | — |
| 2019-09-30 | $24.56 | $24.56 | 5,561,400 | — | — |
| 2019-09-27 | $23.86 | $23.86 | 5,426,400 | — | — |
| 2019-09-26 | $23.40 | $23.40 | 4,714,800 | — | — |
| 2019-09-25 | $22.40 | $22.40 | 2,858,400 | — | — |
| 2019-09-24 | $22.17 | $22.17 | 4,111,200 | — | — |
| 2019-09-23 | $22.65 | $22.65 | 2,744,400 | — | — |
| 2019-09-20 | $22.71 | $22.71 | 3,704,400 | — | — |
| 2019-09-19 | $23.01 | $23.01 | 3,106,200 | — | — |
| 2019-09-18 | $23.30 | $23.30 | 2,672,400 | — | — |
| 2019-09-17 | $23.83 | $23.83 | 2,398,800 | — | — |
| 2019-09-16 | $24.17 | $24.17 | 2,088,000 | — | — |
| 2019-09-13 | $24.65 | $24.65 | 2,158,200 | — | — |
| 2019-09-12 | $25.12 | $25.12 | 2,219,400 | — | — |
| 2019-09-11 | $24.96 | $24.96 | 2,298,600 | — | — |
| 2019-09-10 | $25.23 | $25.23 | 3,040,200 | — | — |
| 2019-09-09 | $25.85 | $25.85 | 3,115,800 | — | — |
| 2019-09-06 | $25.47 | $25.47 | 1,965,600 | — | — |
| 2019-09-05 | $25.64 | $25.64 | 3,301,200 | — | — |
| 2019-09-04 | $24.49 | $24.49 | 2,573,400 | — | — |
| 2019-09-03 | $24.24 | $24.24 | 3,083,400 | — | — |
| 2019-08-30 | $24.58 | $24.58 | 2,334,000 | — | — |
| 2019-08-29 | $24.41 | $24.41 | 2,058,000 | — | — |
| 2019-08-28 | $23.83 | $23.83 | 2,026,800 | — | — |
| 2019-08-27 | $23.44 | $23.44 | 3,035,400 | — | — |
| 2019-08-26 | $23.09 | $23.09 | 2,106,600 | — | — |
| 2019-08-23 | $22.71 | $22.71 | 2,986,800 | — | — |
| 2019-08-22 | $23.67 | $23.67 | 3,025,800 | — | — |
| 2019-08-21 | $23.37 | $23.37 | 1,968,600 | — | — |
| 2019-08-20 | $22.91 | $22.91 | 2,329,800 | — | — |
| 2019-08-19 | $22.96 | $22.96 | 3,121,800 | — | — |
| 2019-08-16 | $22.38 | $22.38 | 2,208,600 | — | — |
| 2019-08-15 | $22.16 | $22.16 | 4,356,600 | — | — |
| 2019-08-14 | $22.90 | $22.90 | 3,613,800 | — | — |
| 2019-08-13 | $24.36 | $24.36 | 3,978,000 | — | — |
| 2019-08-12 | $23.84 | $23.84 | 3,654,000 | — | — |
| 2019-08-09 | $24.16 | $24.16 | 2,983,200 | — | — |
| 2019-08-08 | $24.85 | $24.85 | 5,194,800 | — | — |
| 2019-08-07 | $24.68 | $24.68 | 3,555,600 | — | — |
| 2019-08-06 | $24.85 | $24.85 | 3,419,400 | — | — |
| 2019-08-05 | $24.26 | $24.26 | 3,793,800 | — | — |
| 2019-08-02 | $24.47 | $24.47 | 3,228,000 | — | — |
| 2019-08-01 | $24.94 | $24.94 | 4,188,000 | — | — |
| 2019-07-31 | $26.05 | $26.05 | 3,705,000 | — | — |
| 2019-07-30 | $25.93 | $25.93 | 4,264,200 | — | — |
| 2019-07-29 | $26.56 | $26.56 | 4,795,200 | — | — |
| 2019-07-26 | $26.59 | $26.59 | 10,737,600 | — | — |
| 2019-07-25 | $29.60 | $29.60 | 2,350,200 | — | — |
| 2019-07-24 | $29.84 | $29.84 | 1,776,600 | — | — |
| 2019-07-23 | $29.69 | $29.69 | 1,927,200 | — | — |
| 2019-07-22 | $29.26 | $29.26 | 2,914,200 | — | — |
| 2019-07-19 | $29.04 | $29.04 | 1,767,000 | — | — |
| 2019-07-18 | $29.40 | $29.40 | 1,614,000 | — | — |
| 2019-07-17 | $29.19 | $29.19 | 2,094,000 | — | — |
| 2019-07-16 | $29.40 | $29.40 | 1,891,200 | — | — |
| 2019-07-15 | $29.39 | $29.39 | 1,616,400 | — | — |
| 2019-07-12 | $29.75 | $29.75 | 2,008,200 | — | — |
| 2019-07-11 | $28.83 | $28.83 | 2,410,800 | — | — |
| 2019-07-10 | $29.27 | $29.27 | 1,911,000 | — | — |
| 2019-07-09 | $29.03 | $29.03 | 2,492,400 | — | — |
| 2019-07-08 | $29.65 | $29.65 | 2,071,800 | — | — |
| 2019-07-05 | $29.49 | $29.49 | 1,297,200 | — | — |
| 2019-07-03 | $29.35 | $29.35 | 1,339,200 | — | — |
| 2019-07-02 | $28.90 | $28.90 | 2,697,000 | — | — |
| 2019-07-01 | $29.30 | $29.30 | 2,400,600 | — | — |
| 2019-06-28 | $29.33 | $29.33 | 3,865,800 | — | — |
| 2019-06-27 | $29.21 | $29.21 | 2,080,800 | — | — |
| 2019-06-26 | $28.95 | $28.95 | 2,127,600 | — | — |
| 2019-06-25 | $28.66 | $28.66 | 2,295,600 | — | — |
| 2019-06-24 | $28.90 | $28.90 | 2,226,600 | — | — |
| 2019-06-21 | $29.25 | $29.25 | 3,048,000 | — | — |
| 2019-06-20 | $29.01 | $29.01 | 2,436,000 | — | — |
| 2019-06-19 | $29.07 | $29.07 | 1,800,600 | — | — |
| 2019-06-18 | $29.14 | $29.14 | 1,720,200 | — | — |
| 2019-06-17 | $28.86 | $28.86 | 1,961,400 | — | — |
| 2019-06-14 | $29.06 | $29.06 | 2,633,400 | — | — |
| 2019-06-13 | $29.37 | $29.37 | 3,772,800 | — | — |
| 2019-06-12 | $28.72 | $28.72 | 3,606,000 | — | — |
| 2019-06-11 | $27.95 | $27.95 | 3,396,000 | — | — |
| 2019-06-10 | $27.35 | $27.35 | 2,721,600 | — | — |
| 2019-06-07 | $26.72 | $26.72 | 2,656,800 | — | — |
| 2019-06-06 | $25.94 | $25.94 | 2,590,800 | — | — |
| 2019-06-05 | $25.97 | $25.97 | 3,051,000 | — | — |
| 2019-06-04 | $25.86 | $25.86 | 4,684,200 | — | — |
| 2019-06-03 | $25.70 | $25.70 | 4,657,200 | — | — |
| 2019-05-31 | $25.35 | $25.35 | 2,892,000 | — | — |
| 2019-05-30 | $25.29 | $25.29 | 3,055,800 | — | — |
| 2019-05-29 | $25.21 | $25.21 | 5,526,600 | — | — |
| 2019-05-28 | $25.14 | $25.14 | 4,482,600 | — | — |
| 2019-05-24 | $25.58 | $25.58 | 7,281,600 | — | — |
| 2019-05-23 | $24.57 | $24.57 | 8,583,000 | — | — |
| 2019-05-22 | $25.01 | $25.01 | 4,998,600 | — | — |
| 2019-05-21 | $24.78 | $24.78 | 5,389,800 | — | — |
| 2019-05-20 | $23.79 | $23.79 | 2,546,400 | — | — |
| 2019-05-17 | $23.77 | $23.77 | 2,040,000 | — | — |
| 2019-05-16 | $24.08 | $24.08 | 2,167,200 | — | — |
| 2019-05-15 | $23.87 | $23.87 | 3,484,200 | — | — |
| 2019-05-14 | $24.14 | $24.14 | 4,618,800 | — | — |
| 2019-05-13 | $23.06 | $23.06 | 3,307,800 | — | — |
| 2019-05-10 | $24.35 | $24.35 | 3,033,600 | — | — |
| 2019-05-09 | $24.82 | $24.82 | 2,459,400 | — | — |
| 2019-05-08 | $25.10 | $25.10 | 2,274,000 | — | — |
| 2019-05-07 | $25.26 | $25.26 | 2,818,200 | — | — |
| 2019-05-06 | $26.29 | $26.29 | 2,280,600 | — | — |
| 2019-05-03 | $26.48 | $26.48 | 2,673,000 | — | — |
| 2019-05-02 | $26.37 | $26.37 | 2,020,200 | — | — |
| 2019-05-01 | $26.09 | $26.09 | 2,608,800 | — | — |
| 2019-04-30 | $26.37 | $26.37 | 3,463,200 | — | — |
| 2019-04-29 | $26.27 | $26.27 | 2,648,400 | — | — |
| 2019-04-26 | $25.86 | $25.86 | 1,252,200 | — | — |
| 2019-04-25 | $25.77 | $25.77 | 1,927,800 | — | — |
| 2019-04-24 | $25.79 | $25.79 | 1,666,800 | — | — |
| 2019-04-23 | $25.33 | $25.33 | 2,138,400 | — | — |
| 2019-04-22 | $24.98 | $24.98 | 1,921,200 | — | — |
| 2019-04-18 | $25.57 | $25.57 | 2,190,000 | — | — |
| 2019-04-17 | $25.45 | $25.45 | 2,764,800 | — | — |
| 2019-04-16 | $25.21 | $25.21 | 2,752,800 | — | — |
| 2019-04-15 | $25.41 | $25.41 | 3,069,000 | — | — |
| 2019-04-12 | $25.27 | $25.27 | 2,038,200 | — | — |
| 2019-04-11 | $24.99 | $24.99 | 2,887,800 | — | — |
| 2019-04-10 | $24.70 | $24.70 | 1,695,600 | — | — |
| 2019-04-09 | $24.31 | $24.31 | 2,730,000 | — | — |
| 2019-04-08 | $24.17 | $24.17 | 2,066,400 | — | — |
| 2019-04-05 | $24.49 | $24.49 | 2,811,000 | — | — |
| 2019-04-04 | $24.19 | $24.19 | 1,887,600 | — | — |
| 2019-04-03 | $23.90 | $23.90 | 3,315,600 | — | — |
| 2019-04-02 | $23.87 | $23.87 | 3,563,400 | — | — |
| 2019-04-01 | $24.47 | $24.47 | 3,334,800 | — | — |
| 2019-03-29 | $24.50 | $24.50 | 2,294,400 | — | — |
| 2019-03-28 | $24.50 | $24.50 | 2,433,600 | — | — |
| 2019-03-27 | $24.08 | $24.08 | 2,016,600 | — | — |
| 2019-03-26 | $23.89 | $23.89 | 1,559,400 | — | — |
| 2019-03-25 | $23.85 | $23.85 | 1,761,000 | — | — |
| 2019-03-22 | $23.42 | $23.42 | 2,295,600 | — | — |
| 2019-03-21 | $24.37 | $24.37 | 1,776,000 | — | — |
| 2019-03-20 | $24.07 | $24.07 | 1,667,400 | — | — |
| 2019-03-19 | $24.28 | $24.28 | 2,977,800 | — | — |
| 2019-03-18 | $24.10 | $24.10 | 2,426,400 | — | — |
| 2019-03-15 | $23.63 | $23.63 | 3,112,800 | — | — |
| 2019-03-14 | $23.78 | $23.78 | 1,894,200 | — | — |
| 2019-03-13 | $23.71 | $23.71 | 3,288,600 | — | — |
| 2019-03-12 | $23.63 | $23.63 | 2,441,400 | — | — |
| 2019-03-11 | $23.79 | $23.79 | 3,336,000 | — | — |
| 2019-03-08 | $23.50 | $23.50 | 2,288,400 | — | — |
| 2019-03-07 | $23.66 | $23.66 | 3,920,400 | — | — |
| 2019-03-06 | $23.85 | $23.85 | 2,204,400 | — | — |
| 2019-03-05 | $24.12 | $24.12 | 2,218,200 | — | — |
| 2019-03-04 | $24.16 | $24.16 | 2,856,600 | — | — |
| 2019-03-01 | $24.65 | $24.65 | 3,325,200 | — | — |
| 2019-02-28 | $24.66 | $24.66 | 2,965,200 | — | — |
| 2019-02-27 | $24.76 | $24.76 | 2,562,000 | — | — |
| 2019-02-26 | $24.76 | $24.76 | 2,518,800 | — | — |
| 2019-02-25 | $24.66 | $24.66 | 4,102,200 | — | — |
| 2019-02-22 | $24.15 | $24.15 | 1,876,200 | — | — |
| 2019-02-21 | $23.88 | $23.88 | 1,876,800 | — | — |
| 2019-02-20 | $23.96 | $23.96 | 2,785,200 | — | — |
| 2019-02-19 | $24.27 | $24.27 | 3,167,400 | — | — |
| 2019-02-15 | $24.38 | $24.38 | 3,508,200 | — | — |
| 2019-02-14 | $23.78 | $23.78 | 3,001,800 | — | — |
| 2019-02-13 | $23.96 | $23.96 | 3,285,600 | — | — |
| 2019-02-12 | $24.01 | $24.01 | 2,635,200 | — | — |
| 2019-02-11 | $23.98 | $23.98 | 3,632,400 | — | — |
| 2019-02-08 | $23.51 | $23.51 | 3,259,800 | — | — |
| 2019-02-07 | $23.45 | $23.45 | 4,840,800 | — | — |
| 2019-02-06 | $23.55 | $23.55 | 4,500,000 | — | — |
| 2019-02-05 | $23.23 | $23.23 | 3,428,400 | — | — |
| 2019-02-04 | $23.25 | $23.25 | 5,938,800 | — | — |
| 2019-02-01 | $23.65 | $23.65 | 22,660,200 | — | — |
| 2019-01-31 | $21.41 | $21.41 | 6,586,200 | — | — |
| 2019-01-30 | $21.19 | $21.19 | 2,541,600 | — | — |
| 2019-01-29 | $20.84 | $20.84 | 2,759,400 | — | — |
| 2019-01-28 | $21.00 | $21.00 | 3,255,000 | — | — |
| 2019-01-25 | $20.89 | $20.89 | 3,862,200 | — | — |
| 2019-01-24 | $20.49 | $20.49 | 3,273,600 | — | — |
| 2019-01-23 | $20.59 | $20.59 | 4,728,600 | — | — |
| 2019-01-22 | $20.18 | $20.18 | 4,156,200 | — | — |
| 2019-01-18 | $19.81 | $19.81 | 3,195,000 | — | — |
| 2019-01-17 | $19.59 | $19.59 | 3,576,600 | — | — |
| 2019-01-16 | $19.14 | $19.14 | 3,109,800 | — | — |
| 2019-01-15 | $18.98 | $18.98 | 3,562,200 | — | — |
| 2019-01-14 | $18.96 | $18.96 | 3,388,800 | — | — |
| 2019-01-11 | $18.88 | $18.88 | 4,501,800 | — | — |
| 2019-01-10 | $18.93 | $18.93 | 7,984,800 | — | — |
| 2019-01-09 | $21.10 | $21.10 | 3,670,200 | — | — |
| 2019-01-08 | $21.00 | $21.00 | 2,508,600 | — | — |
| 2019-01-07 | $20.85 | $20.85 | 5,070,000 | — | — |
| 2019-01-04 | $20.30 | $20.30 | 6,042,000 | — | — |
| 2019-01-03 | $20.97 | $20.97 | 4,199,400 | — | — |
| 2019-01-02 | $21.57 | $21.57 | 5,590,200 | — | — |