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
- 1989-06-23 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 | $25.52 | $36.10 | 2,986,700 | — | — |
| 2019-12-30 | $25.48 | $36.04 | 2,251,700 | — | — |
| 2019-12-27 | $25.60 | $36.21 | 1,700,700 | — | — |
| 2019-12-26 | $25.45 | $36.00 | 2,809,900 | — | — |
| 2019-12-24 | $25.68 | $36.32 | 1,482,100 | — | — |
| 2019-12-23 | $25.73 | $36.40 | 6,207,100 | — | — |
| 2019-12-20 | $25.51 | $36.08 | 30,388,500 | — | — |
| 2019-12-19 | $26.02 | $36.81 | 4,952,100 | — | — |
| 2019-12-18 | $25.98 | $36.75 | 6,771,000 | — | — |
| 2019-12-17 | $25.92 | $36.66 | 6,882,000 | — | — |
| 2019-12-16 | $25.97 | $36.73 | 8,196,000 | — | — |
| 2019-12-13 | $26.00 | $36.78 | 8,161,800 | — | — |
| 2019-12-12 | $26.18 | $37.03 | 15,058,200 | — | — |
| 2019-12-11 | $26.38 | $37.31 | 11,937,900 | — | — |
| 2019-12-10 | $26.28 | $37.17 | 18,273,600 | — | — |
| 2019-12-09 | $25.40 | $35.93 | 11,637,300 | — | — |
| 2019-12-06 | $25.46 | $36.01 | 8,381,000 | — | — |
| 2019-12-05 | $25.49 | $36.06 | 23,219,500 | — | — |
| 2019-12-04 | $25.38 | $35.90 | 8,873,400 | — | — |
| 2019-12-03 | $24.95 | $35.29 | 6,447,900 | — | — |
| 2019-12-02 | $24.99 | $35.35 | 7,530,800 | — | — |
| 2019-11-29 | $24.90 | $35.22 | 2,883,700 | — | — |
| 2019-11-27 | $24.92 | $35.25 | 3,169,900 | — | — |
| 2019-11-26 | $25.00 | $35.36 | 4,153,300 | — | — |
| 2019-11-25 | $24.91 | $35.24 | 3,094,300 | — | — |
| 2019-11-22 | $24.52 | $34.68 | 3,284,400 | — | — |
| 2019-11-21 | $24.57 | $34.58 | 2,252,600 | — | — |
| 2019-11-20 | $24.56 | $34.56 | 2,642,900 | — | — |
| 2019-11-19 | $24.70 | $34.76 | 2,360,500 | — | — |
| 2019-11-18 | $24.55 | $34.55 | 2,679,100 | — | — |
| 2019-11-15 | $24.83 | $34.94 | 3,726,400 | — | — |
| 2019-11-14 | $24.52 | $34.51 | 4,614,300 | — | — |
| 2019-11-13 | $24.57 | $34.58 | 2,750,300 | — | — |
| 2019-11-12 | $24.20 | $34.06 | 5,018,400 | — | — |
| 2019-11-11 | $24.35 | $34.27 | 3,935,100 | — | — |
| 2019-11-08 | $24.83 | $34.94 | 7,475,200 | — | — |
| 2019-11-07 | $24.34 | $34.25 | 6,995,000 | — | — |
| 2019-11-06 | $24.00 | $33.78 | 6,178,900 | — | — |
| 2019-11-05 | $23.75 | $33.42 | 0 | — | — |
| 2019-11-04 | $23.75 | $33.42 | 8,081,600 | — | — |
| 2019-11-01 | $23.41 | $32.95 | 4,139,300 | — | — |
| 2019-10-31 | $22.88 | $32.20 | 8,044,100 | — | — |
| 2019-10-30 | $22.99 | $32.35 | 2,275,600 | — | — |
| 2019-10-29 | $23.10 | $32.51 | 5,815,700 | — | — |
| 2019-10-28 | $22.85 | $32.16 | 3,058,400 | — | — |
| 2019-10-25 | $22.69 | $31.93 | 3,655,000 | — | — |
| 2019-10-24 | $23.03 | $32.41 | 2,992,100 | — | — |
| 2019-10-23 | $23.01 | $32.38 | 2,933,300 | — | — |
| 2019-10-22 | $23.15 | $32.58 | 2,158,800 | — | — |
| 2019-10-21 | $23.08 | $32.48 | 2,594,900 | — | — |
| 2019-10-18 | $23.01 | $32.38 | 3,492,900 | — | — |
| 2019-10-17 | $23.48 | $33.04 | 2,653,900 | — | — |
| 2019-10-16 | $23.50 | $33.07 | 5,744,800 | — | — |
| 2019-10-15 | $23.59 | $33.20 | 3,269,100 | — | — |
| 2019-10-14 | $23.42 | $32.96 | 2,253,200 | — | — |
| 2019-10-11 | $23.56 | $33.16 | 6,389,500 | — | — |
| 2019-10-10 | $23.49 | $33.06 | 2,413,500 | — | — |
| 2019-10-09 | $23.52 | $33.10 | 2,737,300 | — | — |
| 2019-10-08 | $23.23 | $32.69 | 3,581,700 | — | — |
| 2019-10-07 | $23.47 | $33.03 | 3,158,400 | — | — |
| 2019-10-04 | $23.48 | $33.04 | 3,158,000 | — | — |
| 2019-10-03 | $23.49 | $33.06 | 4,997,600 | — | — |
| 2019-10-02 | $23.29 | $32.78 | 3,916,300 | — | — |
| 2019-10-01 | $23.51 | $33.09 | 3,179,100 | — | — |
| 2019-09-30 | $23.63 | $33.25 | 3,222,300 | — | — |
| 2019-09-27 | $23.50 | $33.07 | 2,299,600 | — | — |
| 2019-09-26 | $23.74 | $33.41 | 2,419,800 | — | — |
| 2019-09-25 | $23.80 | $33.49 | 6,879,600 | — | — |
| 2019-09-24 | $23.37 | $32.89 | 3,960,000 | — | — |
| 2019-09-23 | $23.76 | $33.44 | 3,645,900 | — | — |
| 2019-09-20 | $23.88 | $33.61 | 15,038,900 | — | — |
| 2019-09-19 | $23.98 | $33.75 | 4,629,300 | — | — |
| 2019-09-18 | $24.02 | $33.80 | 5,090,400 | — | — |
| 2019-09-17 | $24.43 | $34.38 | 5,454,100 | — | — |
| 2019-09-16 | $24.26 | $34.14 | 6,568,700 | — | — |
| 2019-09-13 | $24.46 | $34.42 | 6,278,800 | — | — |
| 2019-09-12 | $24.54 | $34.54 | 7,629,500 | — | — |
| 2019-09-11 | $24.73 | $34.80 | 6,078,400 | — | — |
| 2019-09-10 | $24.43 | $34.38 | 5,346,100 | — | — |
| 2019-09-09 | $24.41 | $34.35 | 6,912,400 | — | — |
| 2019-09-06 | $24.52 | $34.51 | 17,027,200 | — | — |
| 2019-09-05 | $23.47 | $33.03 | 3,686,900 | — | — |
| 2019-09-04 | $23.31 | $32.80 | 5,459,600 | — | — |
| 2019-09-03 | $22.99 | $32.35 | 4,972,800 | — | — |
| 2019-08-30 | $23.25 | $32.72 | 3,483,200 | — | — |
| 2019-08-29 | $23.21 | $32.66 | 4,103,000 | — | — |
| 2019-08-28 | $22.95 | $32.30 | 6,661,300 | — | — |
| 2019-08-27 | $23.07 | $32.47 | 4,646,800 | — | — |
| 2019-08-26 | $23.32 | $32.82 | 3,666,500 | — | — |
| 2019-08-23 | $23.22 | $32.68 | 9,098,800 | — | — |
| 2019-08-22 | $23.53 | $33.01 | 4,721,700 | — | — |
| 2019-08-21 | $23.71 | $33.26 | 4,405,900 | — | — |
| 2019-08-20 | $23.76 | $33.33 | 5,362,200 | — | — |
| 2019-08-19 | $23.85 | $33.46 | 9,832,200 | — | — |
| 2019-08-16 | $23.51 | $32.98 | 10,457,600 | — | — |
| 2019-08-15 | $23.14 | $32.46 | 9,508,100 | — | — |
| 2019-08-14 | $23.05 | $32.34 | 11,218,300 | — | — |
| 2019-08-13 | $23.12 | $32.43 | 18,658,000 | — | — |
| 2019-08-12 | $21.67 | $30.40 | 16,064,700 | — | — |
| 2019-08-09 | $22.99 | $32.25 | 29,212,800 | — | — |
| 2019-08-08 | $22.92 | $32.15 | 16,355,400 | — | — |
| 2019-08-07 | $20.41 | $28.63 | 6,540,300 | — | — |
| 2019-08-06 | $20.46 | $28.70 | 5,352,700 | — | — |
| 2019-08-05 | $20.34 | $28.53 | 8,548,500 | — | — |
| 2019-08-02 | $21.15 | $29.67 | 3,961,300 | — | — |
| 2019-08-01 | $21.54 | $30.22 | 5,033,300 | — | — |
| 2019-07-31 | $21.56 | $30.24 | 4,799,500 | — | — |
| 2019-07-30 | $21.93 | $30.76 | 4,642,300 | — | — |
| 2019-07-29 | $22.10 | $31.00 | 6,273,400 | — | — |
| 2019-07-26 | $22.73 | $31.89 | 4,305,900 | — | — |
| 2019-07-25 | $22.48 | $31.54 | 3,848,300 | — | — |
| 2019-07-24 | $22.69 | $31.83 | 3,704,900 | — | — |
| 2019-07-23 | $22.81 | $32.00 | 6,370,900 | — | — |
| 2019-07-22 | $22.71 | $31.86 | 9,252,500 | — | — |
| 2019-07-19 | $22.27 | $31.24 | 11,704,600 | — | — |
| 2019-07-18 | $23.00 | $32.26 | 6,762,600 | — | — |
| 2019-07-17 | $22.68 | $31.82 | 8,574,300 | — | — |
| 2019-07-16 | $23.57 | $33.06 | 10,922,200 | — | — |
| 2019-07-15 | $22.84 | $32.04 | 44,445,600 | — | — |
| 2019-07-12 | $25.57 | $35.87 | 13,338,500 | — | — |
| 2019-07-11 | $25.44 | $35.69 | 8,255,500 | — | — |
| 2019-07-10 | $25.80 | $36.19 | 16,943,500 | — | — |
| 2019-07-09 | $25.56 | $35.86 | 12,776,600 | — | — |
| 2019-07-08 | $25.61 | $35.93 | 20,054,900 | — | — |
| 2019-07-05 | $25.00 | $35.07 | 12,122,200 | — | — |
| 2019-07-03 | $25.10 | $35.21 | 40,299,700 | — | — |
| 2019-07-02 | $22.10 | $31.00 | 5,967,600 | — | — |
| 2019-07-01 | $22.06 | $30.95 | 4,386,600 | — | — |
| 2019-06-28 | $21.76 | $30.53 | 9,064,500 | — | — |
| 2019-06-27 | $21.09 | $29.59 | 4,610,300 | — | — |
| 2019-06-26 | $20.86 | $29.26 | 4,559,600 | — | — |
| 2019-06-25 | $20.80 | $29.18 | 5,919,400 | — | — |
| 2019-06-24 | $20.98 | $29.43 | 6,205,900 | — | — |
| 2019-06-21 | $20.84 | $29.23 | 12,187,600 | — | — |
| 2019-06-20 | $20.56 | $28.84 | 8,226,700 | — | — |
| 2019-06-19 | $20.15 | $28.27 | 5,189,800 | — | — |
| 2019-06-18 | $19.97 | $28.01 | 5,723,300 | — | — |
| 2019-06-17 | $19.76 | $27.72 | 8,950,100 | — | — |
| 2019-06-14 | $19.36 | $27.16 | 5,290,800 | — | — |
| 2019-06-13 | $19.58 | $27.47 | 7,998,600 | — | — |
| 2019-06-12 | $19.19 | $26.92 | 7,821,900 | — | — |
| 2019-06-11 | $18.85 | $26.44 | 11,119,800 | — | — |
| 2019-06-10 | $19.21 | $26.95 | 7,035,100 | — | — |
| 2019-06-07 | $19.15 | $26.86 | 9,100,100 | — | — |
| 2019-06-06 | $18.95 | $26.48 | 8,501,400 | — | — |
| 2019-06-05 | $19.08 | $26.66 | 5,176,600 | — | — |
| 2019-06-04 | $18.87 | $26.37 | 9,083,500 | — | — |
| 2019-06-03 | $17.98 | $25.12 | 10,092,600 | — | — |
| 2019-05-31 | $18.73 | $26.17 | 6,124,300 | — | — |
| 2019-05-30 | $18.88 | $26.38 | 5,023,100 | — | — |
| 2019-05-29 | $19.01 | $26.56 | 5,716,300 | — | — |
| 2019-05-28 | $19.46 | $27.19 | 8,095,800 | — | — |
| 2019-05-24 | $19.85 | $27.74 | 5,645,600 | — | — |
| 2019-05-23 | $19.97 | $27.90 | 6,628,500 | — | — |
| 2019-05-22 | $20.29 | $28.35 | 8,303,600 | — | — |
| 2019-05-21 | $20.53 | $28.69 | 8,287,200 | — | — |
| 2019-05-20 | $20.05 | $28.02 | 8,884,000 | — | — |
| 2019-05-17 | $19.84 | $27.72 | 10,597,500 | — | — |
| 2019-05-16 | $19.71 | $27.54 | 8,757,800 | — | — |
| 2019-05-15 | $19.49 | $27.23 | 10,293,300 | — | — |
| 2019-05-14 | $19.47 | $27.20 | 10,421,600 | — | — |
| 2019-05-13 | $19.14 | $26.74 | 12,367,200 | — | — |
| 2019-05-10 | $19.39 | $27.09 | 31,089,400 | — | — |
| 2019-05-09 | $22.17 | $30.98 | 10,055,600 | — | — |
| 2019-05-08 | $22.26 | $31.10 | 4,133,200 | — | — |
| 2019-05-07 | $22.37 | $31.26 | 5,742,800 | — | — |
| 2019-05-06 | $23.19 | $32.40 | 4,160,000 | — | — |
| 2019-05-03 | $23.55 | $32.91 | 5,055,600 | — | — |
| 2019-05-02 | $23.35 | $32.63 | 3,918,400 | — | — |
| 2019-05-01 | $23.85 | $33.32 | 3,784,900 | — | — |
| 2019-04-30 | $24.21 | $33.83 | 2,530,900 | — | — |
| 2019-04-29 | $24.33 | $34.00 | 3,111,000 | — | — |
| 2019-04-26 | $24.24 | $33.87 | 2,483,200 | — | — |
| 2019-04-25 | $24.13 | $33.72 | 3,485,400 | — | — |
| 2019-04-24 | $24.25 | $33.88 | 2,914,100 | — | — |
| 2019-04-23 | $24.29 | $33.94 | 5,963,100 | — | — |
| 2019-04-22 | $24.26 | $33.90 | 4,024,000 | — | — |
| 2019-04-18 | $24.40 | $34.09 | 4,528,600 | — | — |
| 2019-04-17 | $24.47 | $34.19 | 6,602,400 | — | — |
| 2019-04-16 | $24.30 | $33.95 | 4,998,100 | — | — |
| 2019-04-15 | $24.41 | $34.11 | 4,021,800 | — | — |
| 2019-04-12 | $23.96 | $33.48 | 3,912,200 | — | — |
| 2019-04-11 | $23.90 | $33.39 | 2,283,300 | — | — |
| 2019-04-10 | $23.74 | $33.17 | 4,327,800 | — | — |
| 2019-04-09 | $23.88 | $33.37 | 4,925,300 | — | — |
| 2019-04-08 | $24.24 | $33.87 | 11,619,000 | — | — |
| 2019-04-05 | $22.99 | $32.12 | 3,999,800 | — | — |
| 2019-04-04 | $23.04 | $32.19 | 4,393,800 | — | — |
| 2019-04-03 | $23.33 | $32.60 | 6,957,900 | — | — |
| 2019-04-02 | $23.15 | $32.35 | 3,599,300 | — | — |
| 2019-04-01 | $23.19 | $32.40 | 4,215,100 | — | — |
| 2019-03-29 | $22.99 | $32.12 | 4,312,500 | — | — |
| 2019-03-28 | $22.94 | $32.05 | 2,237,200 | — | — |
| 2019-03-27 | $22.84 | $31.91 | 3,297,400 | — | — |
| 2019-03-26 | $23.23 | $32.46 | 2,506,600 | — | — |
| 2019-03-25 | $22.88 | $31.97 | 3,268,200 | — | — |
| 2019-03-22 | $22.86 | $31.94 | 3,580,900 | — | — |
| 2019-03-21 | $23.59 | $32.96 | 3,109,800 | — | — |
| 2019-03-20 | $23.14 | $32.33 | 2,801,100 | — | — |
| 2019-03-19 | $23.21 | $32.43 | 3,299,800 | — | — |
| 2019-03-18 | $23.07 | $32.23 | 3,371,700 | — | — |
| 2019-03-15 | $23.02 | $32.17 | 6,255,100 | — | — |
| 2019-03-14 | $22.93 | $32.04 | 4,309,300 | — | — |
| 2019-03-13 | $22.95 | $32.07 | 5,489,300 | — | — |
| 2019-03-12 | $22.46 | $31.38 | 3,749,800 | — | — |
| 2019-03-11 | $22.38 | $31.27 | 5,087,100 | — | — |
| 2019-03-08 | $21.95 | $30.67 | 4,091,400 | — | — |
| 2019-03-07 | $21.89 | $30.59 | 3,369,900 | — | — |
| 2019-03-06 | $21.97 | $30.70 | 2,115,900 | — | — |
| 2019-03-05 | $22.14 | $30.94 | 5,049,700 | — | — |
| 2019-03-04 | $22.09 | $30.87 | 5,663,600 | — | — |
| 2019-03-01 | $22.53 | $31.48 | 4,377,000 | — | — |
| 2019-02-28 | $22.49 | $31.42 | 4,672,200 | — | — |
| 2019-02-27 | $22.65 | $31.65 | 2,852,800 | — | — |
| 2019-02-26 | $22.79 | $31.84 | 4,006,000 | — | — |
| 2019-02-25 | $22.64 | $31.63 | 4,580,500 | — | — |
| 2019-02-22 | $22.67 | $31.68 | 2,908,600 | — | — |
| 2019-02-21 | $22.34 | $31.21 | 3,125,600 | — | — |
| 2019-02-20 | $22.47 | $31.40 | 5,350,200 | — | — |
| 2019-02-19 | $22.99 | $32.12 | 3,175,500 | — | — |
| 2019-02-15 | $23.15 | $32.35 | 4,663,300 | — | — |
| 2019-02-14 | $23.06 | $32.12 | 2,599,700 | — | — |
| 2019-02-13 | $23.02 | $32.06 | 4,139,200 | — | — |
| 2019-02-12 | $23.41 | $32.60 | 7,022,700 | — | — |
| 2019-02-11 | $22.42 | $31.22 | 5,213,200 | — | — |
| 2019-02-08 | $22.66 | $31.56 | 8,592,000 | — | — |
| 2019-02-07 | $22.56 | $31.42 | 3,376,200 | — | — |
| 2019-02-06 | $22.90 | $31.89 | 6,263,700 | — | — |
| 2019-02-05 | $22.80 | $31.75 | 5,877,300 | — | — |
| 2019-02-04 | $23.02 | $32.06 | 10,352,300 | — | — |
| 2019-02-01 | $22.91 | $31.91 | 25,017,700 | — | — |
| 2019-01-31 | $21.02 | $29.28 | 8,017,000 | — | — |
| 2019-01-30 | $20.82 | $29.00 | 3,706,900 | — | — |
| 2019-01-29 | $20.42 | $28.44 | 3,257,000 | — | — |
| 2019-01-28 | $20.85 | $29.04 | 11,690,700 | — | — |
| 2019-01-25 | $20.38 | $28.38 | 7,082,700 | — | — |
| 2019-01-24 | $20.03 | $27.90 | 6,389,600 | — | — |
| 2019-01-23 | $19.78 | $27.55 | 4,340,900 | — | — |
| 2019-01-22 | $19.80 | $27.58 | 6,534,200 | — | — |
| 2019-01-18 | $20.11 | $28.01 | 9,252,800 | — | — |
| 2019-01-17 | $20.01 | $27.87 | 4,321,300 | — | — |
| 2019-01-16 | $19.74 | $27.49 | 3,998,600 | — | — |
| 2019-01-15 | $19.71 | $27.45 | 6,613,500 | — | — |
| 2019-01-14 | $19.32 | $26.91 | 7,288,400 | — | — |
| 2019-01-11 | $19.88 | $27.69 | 3,499,900 | — | — |
| 2019-01-10 | $20.07 | $27.95 | 5,960,000 | — | — |
| 2019-01-09 | $19.93 | $27.76 | 5,836,500 | — | — |
| 2019-01-08 | $19.58 | $27.27 | 6,737,400 | — | — |
| 2019-01-07 | $19.33 | $26.92 | 7,724,000 | — | — |
| 2019-01-04 | $19.36 | $26.96 | 6,700,800 | — | — |
| 2019-01-03 | $18.58 | $25.88 | 7,121,200 | — | — |
| 2019-01-02 | $18.94 | $26.38 | 4,306,400 | — | — |