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
- 2016-08-17 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 | $26.05 | $26.05 | 3,263,145 | — | — |
| 2019-12-30 | $25.80 | $25.80 | 2,622,512 | — | — |
| 2019-12-27 | $25.84 | $25.84 | 3,107,672 | — | — |
| 2019-12-26 | $26.36 | $26.36 | 3,034,474 | — | — |
| 2019-12-24 | $25.76 | $25.76 | 1,891,910 | — | — |
| 2019-12-23 | $25.58 | $25.58 | 3,213,228 | — | — |
| 2019-12-20 | $25.15 | $25.15 | 5,335,979 | — | — |
| 2019-12-19 | $25.29 | $25.29 | 2,995,014 | — | — |
| 2019-12-18 | $25.34 | $25.34 | 4,543,424 | — | — |
| 2019-12-17 | $25.31 | $25.31 | 4,669,302 | — | — |
| 2019-12-16 | $25.08 | $25.08 | 6,638,750 | — | — |
| 2019-12-13 | $25.01 | $25.01 | 5,212,666 | — | — |
| 2019-12-12 | $25.09 | $25.09 | 5,211,877 | — | — |
| 2019-12-11 | $24.18 | $24.18 | 4,372,957 | — | — |
| 2019-12-10 | $24.00 | $24.00 | 6,115,511 | — | — |
| 2019-12-09 | $24.15 | $24.15 | 7,451,034 | — | — |
| 2019-12-06 | $23.88 | $23.88 | 5,935,771 | — | — |
| 2019-12-05 | $23.99 | $23.99 | 4,072,469 | — | — |
| 2019-12-04 | $24.17 | $24.17 | 4,132,843 | — | — |
| 2019-12-03 | $24.02 | $24.02 | 7,722,322 | — | — |
| 2019-12-02 | $24.19 | $24.19 | 7,351,990 | — | — |
| 2019-11-29 | $24.58 | $24.58 | 6,382,852 | — | — |
| 2019-11-27 | $25.50 | $25.50 | 25,892,863 | — | — |
| 2019-11-26 | $26.96 | $26.96 | 8,725,790 | — | — |
| 2019-11-25 | $27.91 | $27.91 | 3,744,557 | — | — |
| 2019-11-22 | $27.17 | $27.17 | 2,850,788 | — | — |
| 2019-11-21 | $27.22 | $27.22 | 3,173,373 | — | — |
| 2019-11-20 | $28.01 | $28.01 | 2,832,242 | — | — |
| 2019-11-19 | $28.49 | $28.49 | 2,811,525 | — | — |
| 2019-11-18 | $28.17 | $28.17 | 1,931,764 | — | — |
| 2019-11-15 | $28.20 | $28.20 | 2,799,292 | — | — |
| 2019-11-14 | $27.90 | $27.90 | 3,357,060 | — | — |
| 2019-11-13 | $27.76 | $27.76 | 2,171,878 | — | — |
| 2019-11-12 | $28.09 | $28.09 | 5,463,434 | — | — |
| 2019-11-11 | $27.63 | $27.63 | 1,830,944 | — | — |
| 2019-11-08 | $27.53 | $27.53 | 1,962,346 | — | — |
| 2019-11-07 | $27.53 | $27.53 | 2,908,202 | — | — |
| 2019-11-06 | $27.54 | $27.54 | 2,791,006 | — | — |
| 2019-11-05 | $27.59 | $27.59 | 4,079,177 | — | — |
| 2019-11-04 | $27.29 | $27.29 | 1,979,905 | — | — |
| 2019-11-01 | $26.98 | $26.98 | 2,398,971 | — | — |
| 2019-10-31 | $26.81 | $26.81 | 3,032,698 | — | — |
| 2019-10-30 | $27.24 | $27.24 | 3,210,860 | — | — |
| 2019-10-29 | $26.99 | $26.99 | 5,226,082 | — | — |
| 2019-10-28 | $26.15 | $26.15 | 3,117,143 | — | — |
| 2019-10-25 | $26.19 | $26.19 | 3,189,946 | — | — |
| 2019-10-24 | $25.85 | $25.85 | 3,018,493 | — | — |
| 2019-10-23 | $25.49 | $25.49 | 2,469,210 | — | — |
| 2019-10-22 | $25.33 | $25.33 | 2,048,763 | — | — |
| 2019-10-21 | $25.34 | $25.34 | 2,371,743 | — | — |
| 2019-10-18 | $25.28 | $25.28 | 3,410,133 | — | — |
| 2019-10-17 | $25.53 | $25.53 | 1,985,824 | — | — |
| 2019-10-16 | $25.62 | $25.62 | 1,980,103 | — | — |
| 2019-10-15 | $25.91 | $25.91 | 2,061,193 | — | — |
| 2019-10-14 | $25.69 | $25.69 | 1,551,173 | — | — |
| 2019-10-11 | $25.49 | $25.49 | 3,014,744 | — | — |
| 2019-10-10 | $24.84 | $24.84 | 4,467,661 | — | — |
| 2019-10-09 | $25.07 | $25.07 | 2,605,938 | — | — |
| 2019-10-08 | $24.74 | $24.74 | 3,017,112 | — | — |
| 2019-10-07 | $25.61 | $25.61 | 3,134,900 | — | — |
| 2019-10-04 | $25.48 | $25.48 | 3,822,885 | — | — |
| 2019-10-03 | $25.88 | $25.88 | 2,660,788 | — | — |
| 2019-10-02 | $25.74 | $25.74 | 3,143,581 | — | — |
| 2019-10-01 | $26.17 | $26.17 | 3,819,136 | — | — |
| 2019-09-30 | $26.28 | $26.28 | 2,619,552 | — | — |
| 2019-09-27 | $25.82 | $25.82 | 4,381,441 | — | — |
| 2019-09-26 | $26.43 | $26.43 | 6,061,253 | — | — |
| 2019-09-25 | $27.24 | $27.24 | 6,056,124 | — | — |
| 2019-09-24 | $26.46 | $26.46 | 6,605,999 | — | — |
| 2019-09-23 | $26.83 | $26.83 | 4,902,708 | — | — |
| 2019-09-20 | $26.28 | $26.28 | 6,002,458 | — | — |
| 2019-09-19 | $26.88 | $26.88 | 4,931,908 | — | — |
| 2019-09-18 | $26.76 | $26.76 | 3,759,551 | — | — |
| 2019-09-17 | $27.29 | $27.29 | 2,821,587 | — | — |
| 2019-09-16 | $27.42 | $27.42 | 3,021,058 | — | — |
| 2019-09-13 | $27.12 | $27.12 | 2,785,284 | — | — |
| 2019-09-12 | $27.45 | $27.45 | 5,659,748 | — | — |
| 2019-09-11 | $28.03 | $28.03 | 5,916,238 | — | — |
| 2019-09-10 | $28.12 | $28.12 | 6,298,408 | — | — |
| 2019-09-09 | $27.52 | $27.52 | 7,168,304 | — | — |
| 2019-09-06 | $27.05 | $27.05 | 6,831,315 | — | — |
| 2019-09-05 | $26.82 | $26.82 | 8,994,907 | — | — |
| 2019-09-04 | $25.95 | $25.95 | 5,511,378 | — | — |
| 2019-09-03 | $25.88 | $25.88 | 8,237,867 | — | — |
| 2019-08-30 | $26.12 | $26.12 | 31,586,941 | — | — |
| 2019-08-29 | $23.71 | $23.71 | 6,461,575 | — | — |
| 2019-08-28 | $22.96 | $22.96 | 3,722,656 | — | — |
| 2019-08-27 | $23.11 | $23.11 | 3,852,085 | — | — |
| 2019-08-26 | $23.52 | $23.52 | 4,026,696 | — | — |
| 2019-08-23 | $23.22 | $23.22 | 7,242,291 | — | — |
| 2019-08-22 | $24.86 | $24.86 | 3,195,865 | — | — |
| 2019-08-21 | $24.83 | $24.83 | 2,741,484 | — | — |
| 2019-08-20 | $24.57 | $24.57 | 3,635,647 | — | — |
| 2019-08-19 | $24.86 | $24.86 | 3,959,219 | — | — |
| 2019-08-16 | $24.55 | $24.55 | 4,909,219 | — | — |
| 2019-08-15 | $23.77 | $23.77 | 5,727,422 | — | — |
| 2019-08-14 | $24.63 | $24.63 | 8,122,644 | — | — |
| 2019-08-13 | $25.10 | $25.10 | 7,019,934 | — | — |
| 2019-08-12 | $25.07 | $25.07 | 2,621,131 | — | — |
| 2019-08-09 | $25.56 | $25.56 | 2,521,691 | — | — |
| 2019-08-08 | $26.02 | $26.02 | 4,783,539 | — | — |
| 2019-08-07 | $25.53 | $25.53 | 3,653,601 | — | — |
| 2019-08-06 | $25.73 | $25.73 | 7,244,461 | — | — |
| 2019-08-05 | $25.55 | $25.55 | 11,192,632 | — | — |
| 2019-08-02 | $26.56 | $26.56 | 20,770,166 | — | — |
| 2019-08-01 | $29.24 | $29.24 | 4,970,579 | — | — |
| 2019-07-31 | $29.27 | $29.27 | 5,389,447 | — | — |
| 2019-07-30 | $29.01 | $29.01 | 4,031,431 | — | — |
| 2019-07-29 | $28.37 | $28.37 | 3,832,947 | — | — |
| 2019-07-26 | $28.02 | $28.02 | 3,268,669 | — | — |
| 2019-07-25 | $27.91 | $27.91 | 3,693,851 | — | — |
| 2019-07-24 | $28.49 | $28.49 | 2,860,850 | — | — |
| 2019-07-23 | $28.11 | $28.11 | 4,539,084 | — | — |
| 2019-07-22 | $28.60 | $28.60 | 3,269,853 | — | — |
| 2019-07-19 | $28.79 | $28.79 | 5,908,543 | — | — |
| 2019-07-18 | $29.09 | $29.09 | 4,343,560 | — | — |
| 2019-07-17 | $28.64 | $28.64 | 3,554,359 | — | — |
| 2019-07-16 | $28.39 | $28.39 | 7,118,387 | — | — |
| 2019-07-15 | $27.99 | $27.99 | 7,950,993 | — | — |
| 2019-07-12 | $27.26 | $27.26 | 7,217,037 | — | — |
| 2019-07-11 | $27.11 | $27.11 | 5,895,324 | — | — |
| 2019-07-10 | $26.50 | $26.50 | 9,092,176 | — | — |
| 2019-07-09 | $25.90 | $25.90 | 5,298,492 | — | — |
| 2019-07-08 | $26.00 | $26.00 | 5,919,197 | — | — |
| 2019-07-05 | $26.54 | $26.54 | 4,130,870 | — | — |
| 2019-07-03 | $26.82 | $26.82 | 5,140,454 | — | — |
| 2019-07-02 | $26.45 | $26.45 | 4,973,933 | — | — |
| 2019-07-01 | $26.13 | $26.13 | 6,958,376 | — | — |
| 2019-06-28 | $25.75 | $25.75 | 13,893,669 | — | — |
| 2019-06-27 | $26.46 | $26.46 | 9,568,655 | — | — |
| 2019-06-26 | $26.98 | $26.98 | 1,905,523 | — | — |
| 2019-06-25 | $26.51 | $26.51 | 4,532,178 | — | — |
| 2019-06-24 | $27.01 | $27.01 | 3,584,744 | — | — |
| 2019-06-21 | $27.36 | $27.36 | 4,973,933 | — | — |
| 2019-06-20 | $27.58 | $27.58 | 4,939,406 | — | — |
| 2019-06-19 | $27.08 | $27.08 | 4,167,568 | — | — |
| 2019-06-18 | $26.11 | $26.11 | 4,490,943 | — | — |
| 2019-06-17 | $25.66 | $25.66 | 3,298,461 | — | — |
| 2019-06-14 | $26.01 | $26.01 | 3,634,463 | — | — |
| 2019-06-13 | $27.28 | $27.28 | 4,077,796 | — | — |
| 2019-06-12 | $26.88 | $26.88 | 2,527,018 | — | — |
| 2019-06-11 | $27.54 | $27.54 | 3,505,429 | — | — |
| 2019-06-10 | $27.47 | $27.47 | 3,659,520 | — | — |
| 2019-06-07 | $27.52 | $27.52 | 4,520,538 | — | — |
| 2019-06-06 | $26.98 | $26.98 | 7,644,388 | — | — |
| 2019-06-05 | $27.62 | $27.62 | 7,388,293 | — | — |
| 2019-06-04 | $29.23 | $29.23 | 5,077,516 | — | — |
| 2019-06-03 | $28.31 | $28.31 | 6,365,687 | — | — |
| 2019-05-31 | $30.18 | $30.18 | 15,620,241 | — | — |
| 2019-05-30 | $33.66 | $33.66 | 4,113,113 | — | — |
| 2019-05-29 | $33.55 | $33.55 | 4,759,665 | — | — |
| 2019-05-28 | $33.66 | $33.66 | 3,530,881 | — | — |
| 2019-05-24 | $33.51 | $33.51 | 3,735,678 | — | — |
| 2019-05-23 | $33.30 | $33.30 | 6,202,520 | — | — |
| 2019-05-22 | $34.97 | $34.97 | 3,092,283 | — | — |
| 2019-05-21 | $35.30 | $35.30 | 2,322,024 | — | — |
| 2019-05-20 | $34.47 | $34.47 | 2,650,134 | — | — |
| 2019-05-17 | $35.19 | $35.19 | 2,938,389 | — | — |
| 2019-05-16 | $35.38 | $35.38 | 2,041,858 | — | — |
| 2019-05-15 | $34.41 | $34.41 | 2,051,328 | — | — |
| 2019-05-14 | $33.53 | $33.53 | 1,958,400 | — | — |
| 2019-05-13 | $32.46 | $32.46 | 5,181,295 | — | — |
| 2019-05-10 | $34.04 | $34.04 | 1,412,076 | — | — |
| 2019-05-09 | $34.00 | $34.00 | 2,736,354 | — | — |
| 2019-05-08 | $34.01 | $34.01 | 2,022,128 | — | — |
| 2019-05-07 | $34.21 | $34.21 | 2,800,279 | — | — |
| 2019-05-06 | $34.56 | $34.56 | 1,331,183 | — | — |
| 2019-05-03 | $34.82 | $34.82 | 1,860,144 | — | — |
| 2019-05-02 | $34.54 | $34.54 | 3,875,958 | — | — |
| 2019-05-01 | $34.76 | $34.76 | 4,112,718 | — | — |
| 2019-04-30 | $34.17 | $34.17 | 2,385,752 | — | — |
| 2019-04-29 | $33.22 | $33.22 | 2,449,085 | — | — |
| 2019-04-26 | $33.13 | $33.13 | 3,018,098 | — | — |
| 2019-04-25 | $33.96 | $33.96 | 3,190,736 | — | — |
| 2019-04-24 | $33.58 | $33.58 | 3,057,953 | — | — |
| 2019-04-23 | $32.94 | $32.94 | 3,039,407 | — | — |
| 2019-04-22 | $32.06 | $32.06 | 2,132,221 | — | — |
| 2019-04-18 | $31.86 | $31.86 | 2,066,915 | — | — |
| 2019-04-17 | $31.80 | $31.80 | 2,039,687 | — | — |
| 2019-04-16 | $31.82 | $31.82 | 2,220,809 | — | — |
| 2019-04-15 | $32.38 | $32.38 | 2,291,048 | — | — |
| 2019-04-12 | $32.19 | $32.19 | 2,378,452 | — | — |
| 2019-04-11 | $32.37 | $32.37 | 3,843,207 | — | — |
| 2019-04-10 | $32.08 | $32.08 | 3,311,089 | — | — |
| 2019-04-09 | $31.29 | $31.29 | 2,530,570 | — | — |
| 2019-04-08 | $31.67 | $31.67 | 2,637,506 | — | — |
| 2019-04-05 | $31.53 | $31.53 | 4,349,676 | — | — |
| 2019-04-04 | $30.58 | $30.58 | 4,261,680 | — | — |
| 2019-04-03 | $31.22 | $31.22 | 4,143,695 | — | — |
| 2019-04-02 | $31.05 | $31.05 | 4,647,599 | — | — |
| 2019-04-01 | $30.63 | $30.63 | 3,523,383 | — | — |
| 2019-03-29 | $29.75 | $29.75 | 3,746,924 | — | — |
| 2019-03-28 | $28.85 | $28.85 | 3,301,224 | — | — |
| 2019-03-27 | $29.16 | $29.16 | 3,628,742 | — | — |
| 2019-03-26 | $29.85 | $29.85 | 3,527,921 | — | — |
| 2019-03-25 | $29.04 | $29.04 | 3,709,832 | — | — |
| 2019-03-22 | $30.18 | $30.18 | 2,970,352 | — | — |
| 2019-03-21 | $30.77 | $30.77 | 3,257,028 | — | — |
| 2019-03-20 | $30.22 | $30.22 | 5,130,984 | — | — |
| 2019-03-19 | $30.63 | $30.63 | 3,981,711 | — | — |
| 2019-03-18 | $30.66 | $30.66 | 5,256,664 | — | — |
| 2019-03-15 | $30.53 | $30.53 | 11,238,800 | — | — |
| 2019-03-14 | $28.98 | $28.98 | 7,633,537 | — | — |
| 2019-03-13 | $27.85 | $27.85 | 4,083,913 | — | — |
| 2019-03-12 | $27.72 | $27.72 | 4,896,000 | — | — |
| 2019-03-11 | $27.45 | $27.45 | 3,516,872 | — | — |
| 2019-03-08 | $26.53 | $26.53 | 3,776,717 | — | — |
| 2019-03-07 | $26.93 | $26.93 | 3,652,220 | — | — |
| 2019-03-06 | $27.23 | $27.23 | 4,962,687 | — | — |
| 2019-03-05 | $27.94 | $27.94 | 5,502,302 | — | — |
| 2019-03-04 | $28.05 | $28.05 | 5,875,989 | — | — |
| 2019-03-01 | $28.71 | $28.71 | 6,934,700 | — | — |
| 2019-02-28 | $28.29 | $28.29 | 8,152,633 | — | — |
| 2019-02-27 | $28.51 | $28.51 | 3,335,948 | — | — |
| 2019-02-26 | $28.75 | $28.75 | 4,619,188 | — | — |
| 2019-02-25 | $28.71 | $28.71 | 4,612,085 | — | — |
| 2019-02-22 | $28.47 | $28.47 | 3,644,723 | — | — |
| 2019-02-21 | $28.15 | $28.15 | 3,834,131 | — | — |
| 2019-02-20 | $28.15 | $28.15 | 2,726,883 | — | — |
| 2019-02-19 | $27.90 | $27.90 | 2,480,850 | — | — |
| 2019-02-15 | $27.88 | $27.88 | 4,529,613 | — | — |
| 2019-02-14 | $27.56 | $27.56 | 5,128,024 | — | — |
| 2019-02-13 | $27.34 | $27.34 | 3,504,245 | — | — |
| 2019-02-12 | $27.17 | $27.17 | 6,666,767 | — | — |
| 2019-02-11 | $26.37 | $26.37 | 5,366,757 | — | — |
| 2019-02-08 | $26.10 | $26.10 | 3,539,167 | — | — |
| 2019-02-07 | $25.57 | $25.57 | 3,516,675 | — | — |
| 2019-02-06 | $25.82 | $25.82 | 5,595,823 | — | — |
| 2019-02-05 | $25.88 | $25.88 | 5,435,023 | — | — |
| 2019-02-04 | $25.76 | $25.76 | 6,294,659 | — | — |
| 2019-02-01 | $25.16 | $25.16 | 3,583,363 | — | — |
| 2019-01-31 | $24.63 | $24.63 | 7,381,190 | — | — |
| 2019-01-30 | $24.33 | $24.33 | 7,855,697 | — | — |
| 2019-01-29 | $23.75 | $23.75 | 7,021,315 | — | — |
| 2019-01-28 | $23.77 | $23.77 | 11,741,718 | — | — |
| 2019-01-25 | $23.27 | $23.27 | 5,165,709 | — | — |
| 2019-01-24 | $22.79 | $22.79 | 7,007,899 | — | — |
| 2019-01-23 | $22.62 | $22.62 | 6,218,107 | — | — |
| 2019-01-22 | $22.33 | $22.33 | 6,256,186 | — | — |
| 2019-01-18 | $21.97 | $21.97 | 6,425,075 | — | — |
| 2019-01-17 | $22.15 | $22.15 | 6,989,155 | — | — |
| 2019-01-16 | $21.60 | $21.60 | 4,849,239 | — | — |
| 2019-01-15 | $21.80 | $21.80 | 5,581,222 | — | — |
| 2019-01-14 | $21.69 | $21.69 | 7,232,426 | — | — |
| 2019-01-11 | $22.54 | $22.54 | 5,326,903 | — | — |
| 2019-01-10 | $22.90 | $22.90 | 7,030,785 | — | — |
| 2019-01-09 | $23.79 | $23.79 | 6,509,914 | — | — |
| 2019-01-08 | $23.76 | $23.76 | 14,375,870 | — | — |
| 2019-01-07 | $23.48 | $23.48 | 9,718,603 | — | — |
| 2019-01-04 | $23.32 | $23.32 | 17,573,116 | — | — |
| 2019-01-03 | $22.87 | $22.87 | 13,618,830 | — | — |
| 2019-01-02 | $23.88 | $23.88 | 12,052,465 | — | — |