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
- 1983-12-21 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 | $25.44 | $79.49 | 423,000 | — | — |
| 2019-12-30 | $25.56 | $79.87 | 256,800 | — | — |
| 2019-12-27 | $25.48 | $79.62 | 241,100 | — | — |
| 2019-12-26 | $25.60 | $79.99 | 139,700 | — | — |
| 2019-12-24 | $25.62 | $80.05 | 179,400 | — | — |
| 2019-12-23 | $25.62 | $80.05 | 234,100 | — | — |
| 2019-12-20 | $25.96 | $81.12 | 1,645,400 | — | — |
| 2019-12-19 | $26.03 | $81.33 | 512,100 | — | — |
| 2019-12-18 | $25.82 | $80.68 | 1,003,900 | — | — |
| 2019-12-17 | $26.04 | $81.37 | 533,400 | — | — |
| 2019-12-16 | $25.55 | $79.84 | 561,300 | — | — |
| 2019-12-13 | $25.14 | $78.55 | 396,500 | — | — |
| 2019-12-12 | $25.25 | $78.90 | 393,200 | — | — |
| 2019-12-11 | $24.69 | $77.15 | 309,500 | — | — |
| 2019-12-10 | $24.70 | $77.18 | 337,700 | — | — |
| 2019-12-09 | $24.65 | $77.02 | 386,100 | — | — |
| 2019-12-06 | $24.56 | $76.74 | 478,500 | — | — |
| 2019-12-05 | $24.32 | $75.99 | 440,100 | — | — |
| 2019-12-04 | $24.13 | $75.40 | 383,200 | — | — |
| 2019-12-03 | $23.77 | $74.27 | 267,300 | — | — |
| 2019-12-02 | $24.03 | $75.09 | 354,700 | — | — |
| 2019-11-29 | $24.32 | $75.99 | 257,100 | — | — |
| 2019-11-27 | $24.52 | $75.90 | 318,400 | — | — |
| 2019-11-26 | $24.39 | $75.50 | 337,100 | — | — |
| 2019-11-25 | $24.41 | $75.56 | 455,700 | — | — |
| 2019-11-22 | $23.91 | $74.01 | 202,000 | — | — |
| 2019-11-21 | $23.91 | $74.01 | 294,200 | — | — |
| 2019-11-20 | $24.04 | $74.41 | 479,000 | — | — |
| 2019-11-19 | $24.05 | $74.44 | 328,800 | — | — |
| 2019-11-18 | $23.87 | $73.89 | 304,300 | — | — |
| 2019-11-15 | $24.04 | $74.41 | 355,900 | — | — |
| 2019-11-14 | $24.08 | $74.54 | 286,800 | — | — |
| 2019-11-13 | $24.17 | $74.81 | 306,900 | — | — |
| 2019-11-12 | $24.23 | $75.00 | 297,400 | — | — |
| 2019-11-11 | $24.08 | $74.54 | 143,700 | — | — |
| 2019-11-08 | $24.28 | $75.16 | 224,900 | — | — |
| 2019-11-07 | $24.30 | $75.22 | 184,100 | — | — |
| 2019-11-06 | $24.15 | $74.75 | 202,600 | — | — |
| 2019-11-05 | $24.24 | $75.03 | 283,900 | — | — |
| 2019-11-04 | $24.18 | $74.85 | 377,200 | — | — |
| 2019-11-01 | $23.90 | $73.98 | 327,000 | — | — |
| 2019-10-31 | $23.44 | $72.56 | 378,100 | — | — |
| 2019-10-30 | $24.02 | $74.35 | 183,000 | — | — |
| 2019-10-29 | $24.16 | $74.78 | 311,600 | — | — |
| 2019-10-28 | $23.87 | $73.89 | 297,300 | — | — |
| 2019-10-25 | $23.62 | $73.11 | 243,300 | — | — |
| 2019-10-24 | $23.39 | $72.40 | 179,500 | — | — |
| 2019-10-23 | $23.82 | $73.73 | 328,400 | — | — |
| 2019-10-22 | $23.92 | $74.04 | 596,200 | — | — |
| 2019-10-21 | $23.51 | $72.77 | 575,800 | — | — |
| 2019-10-18 | $23.24 | $71.94 | 859,000 | — | — |
| 2019-10-17 | $24.36 | $75.40 | 625,400 | — | — |
| 2019-10-16 | $23.97 | $74.20 | 407,500 | — | — |
| 2019-10-15 | $24.27 | $75.12 | 502,800 | — | — |
| 2019-10-14 | $23.98 | $74.23 | 264,800 | — | — |
| 2019-10-11 | $23.95 | $74.13 | 426,700 | — | — |
| 2019-10-10 | $23.50 | $72.74 | 333,700 | — | — |
| 2019-10-09 | $23.40 | $72.43 | 345,700 | — | — |
| 2019-10-08 | $23.51 | $72.77 | 423,600 | — | — |
| 2019-10-07 | $24.27 | $75.12 | 476,600 | — | — |
| 2019-10-04 | $24.36 | $75.40 | 360,300 | — | — |
| 2019-10-03 | $24.45 | $75.68 | 529,200 | — | — |
| 2019-10-02 | $24.03 | $74.38 | 391,100 | — | — |
| 2019-10-01 | $24.10 | $74.60 | 445,700 | — | — |
| 2019-09-30 | $24.48 | $75.77 | 319,800 | — | — |
| 2019-09-27 | $24.81 | $76.80 | 253,000 | — | — |
| 2019-09-26 | $24.62 | $76.21 | 189,500 | — | — |
| 2019-09-25 | $24.97 | $77.29 | 402,800 | — | — |
| 2019-09-24 | $24.36 | $75.40 | 341,600 | — | — |
| 2019-09-23 | $24.65 | $76.30 | 297,100 | — | — |
| 2019-09-20 | $24.71 | $76.49 | 1,029,600 | — | — |
| 2019-09-19 | $24.60 | $76.15 | 249,700 | — | — |
| 2019-09-18 | $24.79 | $76.73 | 375,700 | — | — |
| 2019-09-17 | $24.91 | $77.11 | 254,800 | — | — |
| 2019-09-16 | $25.27 | $78.22 | 349,100 | — | — |
| 2019-09-13 | $25.30 | $78.31 | 359,600 | — | — |
| 2019-09-12 | $25.28 | $78.25 | 321,200 | — | — |
| 2019-09-11 | $25.07 | $77.60 | 464,500 | — | — |
| 2019-09-10 | $24.40 | $75.53 | 266,900 | — | — |
| 2019-09-09 | $23.88 | $73.92 | 324,900 | — | — |
| 2019-09-06 | $23.29 | $72.09 | 217,800 | — | — |
| 2019-09-05 | $23.40 | $72.43 | 333,800 | — | — |
| 2019-09-04 | $22.83 | $70.67 | 239,600 | — | — |
| 2019-09-03 | $22.74 | $70.39 | 249,200 | — | — |
| 2019-08-30 | $23.42 | $72.49 | 264,800 | — | — |
| 2019-08-29 | $23.20 | $71.81 | 273,700 | — | — |
| 2019-08-28 | $22.88 | $70.11 | 317,500 | — | — |
| 2019-08-27 | $22.37 | $68.55 | 310,000 | — | — |
| 2019-08-26 | $23.01 | $70.51 | 269,900 | — | — |
| 2019-08-23 | $22.93 | $70.26 | 392,200 | — | — |
| 2019-08-22 | $23.92 | $73.30 | 266,400 | — | — |
| 2019-08-21 | $23.81 | $72.96 | 237,300 | — | — |
| 2019-08-20 | $23.68 | $72.56 | 331,400 | — | — |
| 2019-08-19 | $24.01 | $73.57 | 300,900 | — | — |
| 2019-08-16 | $23.96 | $73.42 | 436,600 | — | — |
| 2019-08-15 | $23.25 | $71.24 | 253,400 | — | — |
| 2019-08-14 | $23.35 | $71.55 | 329,500 | — | — |
| 2019-08-13 | $23.96 | $73.42 | 310,800 | — | — |
| 2019-08-12 | $23.74 | $72.75 | 271,300 | — | — |
| 2019-08-09 | $23.96 | $73.42 | 378,900 | — | — |
| 2019-08-08 | $24.05 | $73.69 | 489,200 | — | — |
| 2019-08-07 | $23.66 | $72.50 | 372,200 | — | — |
| 2019-08-06 | $23.58 | $72.25 | 302,500 | — | — |
| 2019-08-05 | $23.31 | $71.43 | 374,800 | — | — |
| 2019-08-02 | $24.05 | $73.69 | 301,800 | — | — |
| 2019-08-01 | $24.46 | $74.95 | 377,900 | — | — |
| 2019-07-31 | $25.49 | $78.11 | 437,900 | — | — |
| 2019-07-30 | $25.49 | $78.11 | 346,800 | — | — |
| 2019-07-29 | $25.26 | $77.40 | 380,700 | — | — |
| 2019-07-26 | $25.41 | $77.86 | 274,900 | — | — |
| 2019-07-25 | $24.96 | $76.48 | 391,500 | — | — |
| 2019-07-24 | $25.16 | $77.10 | 490,400 | — | — |
| 2019-07-23 | $24.52 | $75.14 | 367,500 | — | — |
| 2019-07-22 | $24.08 | $73.79 | 267,500 | — | — |
| 2019-07-19 | $24.17 | $74.06 | 521,000 | — | — |
| 2019-07-18 | $23.89 | $73.20 | 252,100 | — | — |
| 2019-07-17 | $23.40 | $71.70 | 289,700 | — | — |
| 2019-07-16 | $23.73 | $72.71 | 279,100 | — | — |
| 2019-07-15 | $23.58 | $72.25 | 230,600 | — | — |
| 2019-07-12 | $24.35 | $74.61 | 268,400 | — | — |
| 2019-07-11 | $24.08 | $73.79 | 213,800 | — | — |
| 2019-07-10 | $23.86 | $73.11 | 172,500 | — | — |
| 2019-07-09 | $24.20 | $74.15 | 221,200 | — | — |
| 2019-07-08 | $24.09 | $73.82 | 238,700 | — | — |
| 2019-07-05 | $24.59 | $75.35 | 184,200 | — | — |
| 2019-07-03 | $24.37 | $74.68 | 173,400 | — | — |
| 2019-07-02 | $24.02 | $73.60 | 206,700 | — | — |
| 2019-07-01 | $24.30 | $74.46 | 280,100 | — | — |
| 2019-06-28 | $24.22 | $74.22 | 823,600 | — | — |
| 2019-06-27 | $23.85 | $73.08 | 219,400 | — | — |
| 2019-06-26 | $23.34 | $71.52 | 441,400 | — | — |
| 2019-06-25 | $23.39 | $71.67 | 414,500 | — | — |
| 2019-06-24 | $23.34 | $71.52 | 302,400 | — | — |
| 2019-06-21 | $23.63 | $72.41 | 671,500 | — | — |
| 2019-06-20 | $23.69 | $72.59 | 639,200 | — | — |
| 2019-06-19 | $22.64 | $69.37 | 332,700 | — | — |
| 2019-06-18 | $22.79 | $69.83 | 270,600 | — | — |
| 2019-06-17 | $22.16 | $67.90 | 405,900 | — | — |
| 2019-06-14 | $22.58 | $69.19 | 223,800 | — | — |
| 2019-06-13 | $22.73 | $69.65 | 195,200 | — | — |
| 2019-06-12 | $22.54 | $69.07 | 239,100 | — | — |
| 2019-06-11 | $22.65 | $69.40 | 235,300 | — | — |
| 2019-06-10 | $22.91 | $70.20 | 286,400 | — | — |
| 2019-06-07 | $22.56 | $69.13 | 249,600 | — | — |
| 2019-06-06 | $22.93 | $70.26 | 161,500 | — | — |
| 2019-06-05 | $23.11 | $70.81 | 178,900 | — | — |
| 2019-06-04 | $23.38 | $71.64 | 249,000 | — | — |
| 2019-06-03 | $22.61 | $69.28 | 366,300 | — | — |
| 2019-05-31 | $22.32 | $68.39 | 346,600 | — | — |
| 2019-05-30 | $22.74 | $69.01 | 327,400 | — | — |
| 2019-05-29 | $23.29 | $70.68 | 309,800 | — | — |
| 2019-05-28 | $23.12 | $70.16 | 182,700 | — | — |
| 2019-05-24 | $23.50 | $71.31 | 178,400 | — | — |
| 2019-05-23 | $23.21 | $70.43 | 276,000 | — | — |
| 2019-05-22 | $23.86 | $72.41 | 262,100 | — | — |
| 2019-05-21 | $24.26 | $73.62 | 364,400 | — | — |
| 2019-05-20 | $24.05 | $72.98 | 261,500 | — | — |
| 2019-05-17 | $24.10 | $73.13 | 378,700 | — | — |
| 2019-05-16 | $24.33 | $73.83 | 175,800 | — | — |
| 2019-05-15 | $24.15 | $73.29 | 412,600 | — | — |
| 2019-05-14 | $24.36 | $73.92 | 259,200 | — | — |
| 2019-05-13 | $23.86 | $72.41 | 344,500 | — | — |
| 2019-05-10 | $24.83 | $75.35 | 336,400 | — | — |
| 2019-05-09 | $24.84 | $75.38 | 186,100 | — | — |
| 2019-05-08 | $24.92 | $75.62 | 268,800 | — | — |
| 2019-05-07 | $25.22 | $76.53 | 240,700 | — | — |
| 2019-05-06 | $25.80 | $78.29 | 280,300 | — | — |
| 2019-05-03 | $25.78 | $78.23 | 339,700 | — | — |
| 2019-05-02 | $25.16 | $76.35 | 219,400 | — | — |
| 2019-05-01 | $24.76 | $75.14 | 691,800 | — | — |
| 2019-04-30 | $25.10 | $76.17 | 371,000 | — | — |
| 2019-04-29 | $25.18 | $76.41 | 433,400 | — | — |
| 2019-04-26 | $24.86 | $75.44 | 386,600 | — | — |
| 2019-04-25 | $24.96 | $75.74 | 244,400 | — | — |
| 2019-04-24 | $25.17 | $76.38 | 204,900 | — | — |
| 2019-04-23 | $24.92 | $75.62 | 249,200 | — | — |
| 2019-04-22 | $24.47 | $74.26 | 290,500 | — | — |
| 2019-04-18 | $24.75 | $75.11 | 247,900 | — | — |
| 2019-04-17 | $24.97 | $75.77 | 306,900 | — | — |
| 2019-04-16 | $24.79 | $75.23 | 275,000 | — | — |
| 2019-04-15 | $24.44 | $74.17 | 219,600 | — | — |
| 2019-04-12 | $24.90 | $75.56 | 392,400 | — | — |
| 2019-04-11 | $24.44 | $74.17 | 254,400 | — | — |
| 2019-04-10 | $24.24 | $73.56 | 836,500 | — | — |
| 2019-04-09 | $24.64 | $74.77 | 247,500 | — | — |
| 2019-04-08 | $25.08 | $76.11 | 440,000 | — | — |
| 2019-04-05 | $24.89 | $75.53 | 496,500 | — | — |
| 2019-04-04 | $24.80 | $75.26 | 265,400 | — | — |
| 2019-04-03 | $24.59 | $74.62 | 150,900 | — | — |
| 2019-04-02 | $24.52 | $74.41 | 173,400 | — | — |
| 2019-04-01 | $24.66 | $74.83 | 298,100 | — | — |
| 2019-03-29 | $24.06 | $73.01 | 413,600 | — | — |
| 2019-03-28 | $24.08 | $73.07 | 387,400 | — | — |
| 2019-03-27 | $23.53 | $71.40 | 228,600 | — | — |
| 2019-03-26 | $23.40 | $71.01 | 339,700 | — | — |
| 2019-03-25 | $23.15 | $70.25 | 262,000 | — | — |
| 2019-03-22 | $23.02 | $69.86 | 590,000 | — | — |
| 2019-03-21 | $24.21 | $73.47 | 604,900 | — | — |
| 2019-03-20 | $24.14 | $73.26 | 532,300 | — | — |
| 2019-03-19 | $25.09 | $76.14 | 340,200 | — | — |
| 2019-03-18 | $25.95 | $78.75 | 381,300 | — | — |
| 2019-03-15 | $25.72 | $78.05 | 1,009,300 | — | — |
| 2019-03-14 | $25.71 | $78.02 | 171,600 | — | — |
| 2019-03-13 | $25.81 | $78.32 | 269,600 | — | — |
| 2019-03-12 | $25.66 | $77.87 | 389,600 | — | — |
| 2019-03-11 | $25.71 | $78.02 | 283,300 | — | — |
| 2019-03-08 | $25.41 | $77.11 | 238,500 | — | — |
| 2019-03-07 | $25.39 | $77.05 | 513,800 | — | — |
| 2019-03-06 | $26.03 | $78.99 | 293,200 | — | — |
| 2019-03-05 | $27.08 | $82.18 | 279,800 | — | — |
| 2019-03-04 | $27.29 | $82.81 | 303,900 | — | — |
| 2019-03-01 | $27.63 | $83.85 | 188,200 | — | — |
| 2019-02-28 | $27.73 | $84.15 | 216,500 | — | — |
| 2019-02-27 | $27.89 | $83.97 | 172,500 | — | — |
| 2019-02-26 | $27.60 | $83.09 | 260,900 | — | — |
| 2019-02-25 | $27.77 | $83.61 | 210,800 | — | — |
| 2019-02-22 | $28.10 | $84.60 | 183,100 | — | — |
| 2019-02-21 | $28.21 | $84.93 | 271,600 | — | — |
| 2019-02-20 | $28.56 | $85.98 | 310,800 | — | — |
| 2019-02-19 | $28.16 | $84.78 | 342,300 | — | — |
| 2019-02-15 | $27.98 | $84.24 | 705,200 | — | — |
| 2019-02-14 | $27.22 | $81.95 | 355,900 | — | — |
| 2019-02-13 | $27.45 | $82.64 | 290,800 | — | — |
| 2019-02-12 | $27.34 | $82.31 | 241,700 | — | — |
| 2019-02-11 | $27.13 | $81.68 | 198,900 | — | — |
| 2019-02-08 | $26.60 | $80.08 | 214,800 | — | — |
| 2019-02-07 | $27.13 | $81.68 | 306,200 | — | — |
| 2019-02-06 | $26.90 | $80.99 | 118,900 | — | — |
| 2019-02-05 | $26.79 | $80.66 | 205,400 | — | — |
| 2019-02-04 | $26.99 | $81.26 | 176,900 | — | — |
| 2019-02-01 | $26.60 | $80.08 | 225,300 | — | — |
| 2019-01-31 | $26.33 | $79.27 | 459,200 | — | — |
| 2019-01-30 | $26.19 | $78.85 | 245,900 | — | — |
| 2019-01-29 | $26.41 | $79.51 | 226,900 | — | — |
| 2019-01-28 | $26.69 | $80.35 | 352,600 | — | — |
| 2019-01-25 | $26.80 | $80.69 | 356,000 | — | — |
| 2019-01-24 | $25.99 | $78.25 | 419,400 | — | — |
| 2019-01-23 | $25.92 | $78.04 | 352,200 | — | — |
| 2019-01-22 | $25.94 | $78.10 | 342,500 | — | — |
| 2019-01-18 | $26.33 | $79.27 | 419,400 | — | — |
| 2019-01-17 | $26.01 | $78.31 | 476,100 | — | — |
| 2019-01-16 | $25.87 | $77.89 | 687,900 | — | — |
| 2019-01-15 | $25.23 | $75.96 | 1,072,200 | — | — |
| 2019-01-14 | $24.42 | $73.52 | 504,400 | — | — |
| 2019-01-11 | $24.42 | $73.52 | 441,700 | — | — |
| 2019-01-10 | $24.35 | $73.31 | 334,500 | — | — |
| 2019-01-09 | $24.59 | $74.03 | 492,500 | — | — |
| 2019-01-08 | $24.44 | $73.58 | 800,000 | — | — |
| 2019-01-07 | $24.24 | $72.98 | 585,800 | — | — |
| 2019-01-04 | $24.33 | $73.25 | 781,600 | — | — |
| 2019-01-03 | $23.79 | $71.62 | 507,700 | — | — |
| 2019-01-02 | $24.16 | $72.74 | 391,200 | — | — |