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
- 2005-01-28 to 2026-09-03
- 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 | $29.00 | $29.00 | 7,148,950 | — | — |
| 2019-12-30 | $28.98 | $28.98 | 6,632,550 | — | — |
| 2019-12-27 | $28.88 | $28.88 | 3,541,550 | — | — |
| 2019-12-26 | $28.90 | $28.90 | 3,568,150 | — | — |
| 2019-12-24 | $28.66 | $28.66 | 2,714,500 | — | — |
| 2019-12-23 | $28.40 | $28.40 | 3,849,800 | — | — |
| 2019-12-20 | $28.24 | $28.24 | 3,114,850 | — | — |
| 2019-12-19 | $28.26 | $28.26 | 6,139,450 | — | — |
| 2019-12-18 | $28.20 | $28.20 | 7,531,150 | — | — |
| 2019-12-17 | $28.20 | $28.20 | 11,989,600 | — | — |
| 2019-12-16 | $28.24 | $28.24 | 4,776,000 | — | — |
| 2019-12-13 | $28.24 | $28.24 | 6,925,300 | — | — |
| 2019-12-12 | $28.10 | $28.10 | 11,945,450 | — | — |
| 2019-12-11 | $28.22 | $28.22 | 7,160,050 | — | — |
| 2019-12-10 | $28.00 | $28.00 | 4,232,250 | — | — |
| 2019-12-09 | $27.94 | $27.94 | 4,782,050 | — | — |
| 2019-12-06 | $27.92 | $27.92 | 10,973,750 | — | — |
| 2019-12-05 | $28.22 | $28.22 | 7,489,750 | — | — |
| 2019-12-04 | $28.18 | $28.18 | 14,236,550 | — | — |
| 2019-12-03 | $28.24 | $28.24 | 8,736,100 | — | — |
| 2019-12-02 | $27.96 | $27.96 | 12,990,550 | — | — |
| 2019-11-29 | $27.96 | $27.96 | 4,400,300 | — | — |
| 2019-11-27 | $27.82 | $27.82 | 4,745,150 | — | — |
| 2019-11-26 | $27.96 | $27.96 | 5,279,050 | — | — |
| 2019-11-25 | $27.82 | $27.82 | 5,670,450 | — | — |
| 2019-11-22 | $27.96 | $27.96 | 6,842,200 | — | — |
| 2019-11-21 | $28.00 | $28.00 | 6,772,750 | — | — |
| 2019-11-20 | $28.16 | $28.16 | 9,433,550 | — | — |
| 2019-11-19 | $28.16 | $28.16 | 4,444,500 | — | — |
| 2019-11-18 | $28.16 | $28.16 | 5,683,250 | — | — |
| 2019-11-15 | $28.06 | $28.06 | 4,568,650 | — | — |
| 2019-11-14 | $28.12 | $28.12 | 5,942,450 | — | — |
| 2019-11-13 | $28.00 | $28.00 | 8,853,850 | — | — |
| 2019-11-12 | $27.90 | $27.90 | 8,859,050 | — | — |
| 2019-11-11 | $27.80 | $27.80 | 7,772,050 | — | — |
| 2019-11-08 | $27.90 | $27.90 | 7,483,450 | — | — |
| 2019-11-07 | $28.06 | $28.06 | 12,780,550 | — | — |
| 2019-11-06 | $28.52 | $28.52 | 7,631,750 | — | — |
| 2019-11-05 | $28.38 | $28.38 | 10,268,050 | — | — |
| 2019-11-04 | $28.86 | $28.86 | 8,004,650 | — | — |
| 2019-11-01 | $28.92 | $28.92 | 8,842,200 | — | — |
| 2019-10-31 | $28.92 | $28.92 | 8,652,700 | — | — |
| 2019-10-30 | $28.64 | $28.64 | 9,662,150 | — | — |
| 2019-10-29 | $28.44 | $28.44 | 6,892,950 | — | — |
| 2019-10-28 | $28.54 | $28.54 | 6,869,950 | — | — |
| 2019-10-25 | $28.80 | $28.80 | 8,111,550 | — | — |
| 2019-10-24 | $28.74 | $28.74 | 6,394,400 | — | — |
| 2019-10-23 | $28.54 | $28.54 | 5,371,050 | — | — |
| 2019-10-22 | $28.46 | $28.46 | 3,648,900 | — | — |
| 2019-10-21 | $28.36 | $28.36 | 3,794,800 | — | — |
| 2019-10-18 | $28.50 | $28.50 | 3,951,450 | — | — |
| 2019-10-17 | $28.54 | $28.54 | 5,100,950 | — | — |
| 2019-10-16 | $28.50 | $28.50 | 6,483,600 | — | — |
| 2019-10-15 | $28.36 | $28.36 | 8,875,000 | — | — |
| 2019-10-14 | $28.52 | $28.52 | 3,216,650 | — | — |
| 2019-10-11 | $28.42 | $28.42 | 15,835,400 | — | — |
| 2019-10-10 | $28.58 | $28.58 | 9,252,850 | — | — |
| 2019-10-09 | $28.84 | $28.84 | 8,660,200 | — | — |
| 2019-10-08 | $28.82 | $28.82 | 20,742,350 | — | — |
| 2019-10-07 | $28.56 | $28.56 | 11,403,900 | — | — |
| 2019-10-04 | $28.82 | $28.82 | 13,178,950 | — | — |
| 2019-10-03 | $28.82 | $28.82 | 15,455,150 | — | — |
| 2019-10-02 | $28.68 | $28.68 | 12,940,100 | — | — |
| 2019-10-01 | $28.34 | $28.34 | 13,539,250 | — | — |
| 2019-09-30 | $28.20 | $28.20 | 8,840,950 | — | — |
| 2019-09-27 | $28.64 | $28.64 | 15,410,150 | — | — |
| 2019-09-26 | $28.78 | $28.78 | 13,550,950 | — | — |
| 2019-09-25 | $28.78 | $28.78 | 15,540,900 | — | — |
| 2019-09-24 | $29.32 | $29.32 | 13,104,650 | — | — |
| 2019-09-23 | $29.18 | $29.18 | 8,120,600 | — | — |
| 2019-09-20 | $29.02 | $29.02 | 8,688,750 | — | — |
| 2019-09-19 | $28.68 | $28.68 | 5,551,800 | — | — |
| 2019-09-18 | $28.54 | $28.54 | 16,190,300 | — | — |
| 2019-09-17 | $28.72 | $28.72 | 8,036,200 | — | — |
| 2019-09-16 | $28.68 | $28.68 | 9,364,800 | — | — |
| 2019-09-13 | $28.44 | $28.44 | 11,184,800 | — | — |
| 2019-09-12 | $28.66 | $28.66 | 15,671,150 | — | — |
| 2019-09-11 | $28.62 | $28.62 | 9,149,950 | — | — |
| 2019-09-10 | $28.44 | $28.44 | 12,148,850 | — | — |
| 2019-09-09 | $28.68 | $28.68 | 9,272,450 | — | — |
| 2019-09-06 | $28.82 | $28.82 | 15,551,400 | — | — |
| 2019-09-05 | $29.06 | $29.06 | 20,058,050 | — | — |
| 2019-09-04 | $29.76 | $29.76 | 20,538,050 | — | — |
| 2019-09-03 | $29.58 | $29.58 | 21,020,150 | — | — |
| 2019-08-30 | $29.12 | $29.12 | 10,829,050 | — | — |
| 2019-08-29 | $29.24 | $29.24 | 13,812,150 | — | — |
| 2019-08-28 | $29.46 | $29.46 | 15,349,050 | — | — |
| 2019-08-27 | $29.52 | $29.52 | 10,358,450 | — | — |
| 2019-08-26 | $29.26 | $29.26 | 9,588,100 | — | — |
| 2019-08-23 | $29.24 | $29.24 | 12,884,950 | — | — |
| 2019-08-22 | $28.68 | $28.68 | 7,513,700 | — | — |
| 2019-08-21 | $28.72 | $28.72 | 8,359,100 | — | — |
| 2019-08-20 | $28.84 | $28.84 | 11,368,500 | — | — |
| 2019-08-19 | $28.64 | $28.64 | 7,354,950 | — | — |
| 2019-08-16 | $28.98 | $28.98 | 9,699,350 | — | — |
| 2019-08-15 | $29.16 | $29.16 | 14,433,850 | — | — |
| 2019-08-14 | $28.96 | $28.96 | 16,692,250 | — | — |
| 2019-08-13 | $28.76 | $28.76 | 23,409,350 | — | — |
| 2019-08-12 | $28.92 | $28.92 | 14,431,600 | — | — |
| 2019-08-09 | $28.66 | $28.66 | 12,311,400 | — | — |
| 2019-08-08 | $28.78 | $28.78 | 14,350,000 | — | — |
| 2019-08-07 | $28.60 | $28.60 | 19,868,250 | — | — |
| 2019-08-06 | $28.20 | $28.20 | 12,304,200 | — | — |
| 2019-08-05 | $27.96 | $27.96 | 17,616,800 | — | — |
| 2019-08-02 | $27.58 | $27.58 | 11,954,400 | — | — |
| 2019-08-01 | $27.66 | $27.66 | 15,850,750 | — | — |
| 2019-07-31 | $27.04 | $27.04 | 14,763,150 | — | — |
| 2019-07-30 | $27.38 | $27.38 | 6,887,650 | — | — |
| 2019-07-29 | $27.28 | $27.28 | 17,288,150 | — | — |
| 2019-07-26 | $27.10 | $27.10 | 6,651,900 | — | — |
| 2019-07-25 | $27.06 | $27.06 | 9,353,900 | — | — |
| 2019-07-24 | $27.24 | $27.24 | 6,428,000 | — | — |
| 2019-07-23 | $27.12 | $27.12 | 8,126,050 | — | — |
| 2019-07-22 | $27.26 | $27.26 | 6,796,200 | — | — |
| 2019-07-19 | $27.30 | $27.30 | 13,978,300 | — | — |
| 2019-07-18 | $27.66 | $27.66 | 14,460,550 | — | — |
| 2019-07-17 | $27.28 | $27.28 | 7,763,700 | — | — |
| 2019-07-16 | $26.86 | $26.86 | 7,299,050 | — | — |
| 2019-07-15 | $27.08 | $27.08 | 5,652,250 | — | — |
| 2019-07-12 | $27.08 | $27.08 | 8,476,800 | — | — |
| 2019-07-11 | $26.92 | $26.92 | 11,606,600 | — | — |
| 2019-07-10 | $27.14 | $27.14 | 11,648,800 | — | — |
| 2019-07-09 | $26.72 | $26.72 | 8,298,650 | — | — |
| 2019-07-08 | $26.64 | $26.64 | 11,112,100 | — | — |
| 2019-07-05 | $26.80 | $26.80 | 11,607,450 | — | — |
| 2019-07-03 | $27.12 | $27.12 | 10,464,350 | — | — |
| 2019-07-02 | $27.06 | $27.06 | 11,961,900 | — | — |
| 2019-07-01 | $26.50 | $26.50 | 12,051,450 | — | — |
| 2019-06-28 | $27.00 | $27.00 | 4,490,500 | — | — |
| 2019-06-27 | $26.96 | $26.96 | 8,532,400 | — | — |
| 2019-06-26 | $26.96 | $26.96 | 8,570,400 | — | — |
| 2019-06-25 | $27.24 | $27.24 | 28,642,300 | — | — |
| 2019-06-24 | $27.18 | $27.18 | 11,448,950 | — | — |
| 2019-06-21 | $26.78 | $26.78 | 8,682,750 | — | — |
| 2019-06-20 | $26.58 | $26.58 | 12,525,550 | — | — |
| 2019-06-19 | $25.94 | $25.94 | 12,792,100 | — | — |
| 2019-06-18 | $25.76 | $25.76 | 11,959,850 | — | — |
| 2019-06-17 | $25.64 | $25.64 | 6,176,350 | — | — |
| 2019-06-14 | $25.66 | $25.66 | 11,107,050 | — | — |
| 2019-06-13 | $25.66 | $25.66 | 10,985,700 | — | — |
| 2019-06-12 | $25.52 | $25.52 | 7,717,500 | — | — |
| 2019-06-11 | $25.38 | $25.38 | 4,547,450 | — | — |
| 2019-06-10 | $25.44 | $25.44 | 3,019,550 | — | — |
| 2019-06-07 | $25.66 | $25.66 | 8,377,350 | — | — |
| 2019-06-06 | $25.52 | $25.52 | 5,606,950 | — | — |
| 2019-06-05 | $25.46 | $25.46 | 14,939,750 | — | — |
| 2019-06-04 | $25.40 | $25.40 | 7,908,400 | — | — |
| 2019-06-03 | $25.36 | $25.36 | 9,939,400 | — | — |
| 2019-05-31 | $25.02 | $25.02 | 9,095,500 | — | — |
| 2019-05-30 | $24.66 | $24.66 | 5,567,700 | — | — |
| 2019-05-29 | $24.50 | $24.50 | 6,650,150 | — | — |
| 2019-05-28 | $24.48 | $24.48 | 4,637,900 | — | — |
| 2019-05-24 | $24.58 | $24.58 | 3,603,500 | — | — |
| 2019-05-23 | $24.56 | $24.56 | 6,957,050 | — | — |
| 2019-05-22 | $24.38 | $24.38 | 4,063,300 | — | — |
| 2019-05-21 | $24.38 | $24.38 | 5,545,050 | — | — |
| 2019-05-20 | $24.44 | $24.44 | 4,217,900 | — | — |
| 2019-05-17 | $24.44 | $24.44 | 6,074,600 | — | — |
| 2019-05-16 | $24.64 | $24.64 | 4,960,400 | — | — |
| 2019-05-15 | $24.80 | $24.80 | 6,594,850 | — | — |
| 2019-05-14 | $24.84 | $24.84 | 5,107,850 | — | — |
| 2019-05-13 | $24.88 | $24.88 | 8,982,550 | — | — |
| 2019-05-10 | $24.64 | $24.64 | 8,693,150 | — | — |
| 2019-05-09 | $24.60 | $24.60 | 8,526,250 | — | — |
| 2019-05-08 | $24.52 | $24.52 | 10,521,950 | — | — |
| 2019-05-07 | $24.58 | $24.58 | 9,520,400 | — | — |
| 2019-05-06 | $24.50 | $24.50 | 6,065,800 | — | — |
| 2019-05-03 | $24.46 | $24.46 | 10,347,100 | — | — |
| 2019-05-02 | $24.34 | $24.34 | 6,405,450 | — | — |
| 2019-05-01 | $24.42 | $24.42 | 16,327,050 | — | — |
| 2019-04-30 | $24.58 | $24.58 | 5,098,300 | — | — |
| 2019-04-29 | $24.50 | $24.50 | 4,074,000 | — | — |
| 2019-04-26 | $24.60 | $24.60 | 3,913,100 | — | — |
| 2019-04-25 | $24.46 | $24.46 | 4,587,300 | — | — |
| 2019-04-24 | $24.44 | $24.44 | 7,614,200 | — | — |
| 2019-04-23 | $24.36 | $24.36 | 3,936,350 | — | — |
| 2019-04-22 | $24.42 | $24.42 | 3,344,450 | — | — |
| 2019-04-18 | $24.44 | $24.44 | 6,246,550 | — | — |
| 2019-04-17 | $24.42 | $24.42 | 16,574,500 | — | — |
| 2019-04-16 | $24.46 | $24.46 | 10,811,200 | — | — |
| 2019-04-15 | $24.66 | $24.66 | 5,583,350 | — | — |
| 2019-04-12 | $24.70 | $24.70 | 3,750,800 | — | — |
| 2019-04-11 | $24.74 | $24.74 | 6,466,350 | — | — |
| 2019-04-10 | $25.04 | $25.04 | 6,343,500 | — | — |
| 2019-04-09 | $24.96 | $24.96 | 5,322,050 | — | — |
| 2019-04-08 | $24.86 | $24.86 | 3,647,050 | — | — |
| 2019-04-05 | $24.74 | $24.74 | 6,047,300 | — | — |
| 2019-04-04 | $24.76 | $24.76 | 8,601,600 | — | — |
| 2019-04-03 | $24.70 | $24.70 | 8,740,400 | — | — |
| 2019-04-02 | $24.74 | $24.74 | 9,874,950 | — | — |
| 2019-04-01 | $24.64 | $24.64 | 8,068,900 | — | — |
| 2019-03-29 | $24.76 | $24.76 | 7,075,800 | — | — |
| 2019-03-28 | $24.72 | $24.72 | 7,862,450 | — | — |
| 2019-03-27 | $25.08 | $25.08 | 6,919,200 | — | — |
| 2019-03-26 | $25.22 | $25.22 | 6,634,750 | — | — |
| 2019-03-25 | $25.34 | $25.34 | 5,116,250 | — | — |
| 2019-03-22 | $25.14 | $25.14 | 6,488,200 | — | — |
| 2019-03-21 | $25.08 | $25.08 | 3,919,750 | — | — |
| 2019-03-20 | $25.18 | $25.18 | 7,778,450 | — | — |
| 2019-03-19 | $25.02 | $25.02 | 6,322,100 | — | — |
| 2019-03-18 | $24.96 | $24.96 | 4,235,750 | — | — |
| 2019-03-15 | $24.92 | $24.92 | 8,095,300 | — | — |
| 2019-03-14 | $24.82 | $24.82 | 5,583,500 | — | — |
| 2019-03-13 | $25.12 | $25.12 | 4,895,850 | — | — |
| 2019-03-12 | $24.94 | $24.94 | 4,517,300 | — | — |
| 2019-03-11 | $24.78 | $24.78 | 5,176,750 | — | — |
| 2019-03-08 | $24.90 | $24.90 | 9,244,100 | — | — |
| 2019-03-07 | $24.62 | $24.62 | 7,998,900 | — | — |
| 2019-03-06 | $24.64 | $24.64 | 5,261,400 | — | — |
| 2019-03-05 | $24.68 | $24.68 | 7,662,150 | — | — |
| 2019-03-04 | $24.66 | $24.66 | 7,072,200 | — | — |
| 2019-03-01 | $24.72 | $24.72 | 14,887,750 | — | — |
| 2019-02-28 | $25.16 | $25.16 | 6,788,000 | — | — |
| 2019-02-27 | $25.30 | $25.30 | 5,501,450 | — | — |
| 2019-02-26 | $25.46 | $25.46 | 4,565,450 | — | — |
| 2019-02-25 | $25.44 | $25.44 | 6,008,600 | — | — |
| 2019-02-22 | $25.46 | $25.46 | 6,081,800 | — | — |
| 2019-02-21 | $25.34 | $25.34 | 6,631,000 | — | — |
| 2019-02-20 | $25.66 | $25.66 | 11,708,300 | — | — |
| 2019-02-19 | $25.68 | $25.68 | 6,201,300 | — | — |
| 2019-02-15 | $25.32 | $25.32 | 4,073,150 | — | — |
| 2019-02-14 | $25.16 | $25.16 | 5,786,550 | — | — |
| 2019-02-13 | $25.02 | $25.02 | 5,667,850 | — | — |
| 2019-02-12 | $25.12 | $25.12 | 3,733,500 | — | — |
| 2019-02-11 | $25.06 | $25.06 | 13,084,450 | — | — |
| 2019-02-08 | $25.18 | $25.18 | 4,497,550 | — | — |
| 2019-02-07 | $25.10 | $25.10 | 5,073,300 | — | — |
| 2019-02-06 | $25.02 | $25.02 | 5,877,500 | — | — |
| 2019-02-05 | $25.18 | $25.18 | 5,698,250 | — | — |
| 2019-02-04 | $25.12 | $25.12 | 6,915,800 | — | — |
| 2019-02-01 | $25.24 | $25.24 | 16,128,000 | — | — |
| 2019-01-31 | $25.28 | $25.28 | 7,894,800 | — | — |
| 2019-01-30 | $25.26 | $25.26 | 6,653,350 | — | — |
| 2019-01-29 | $25.14 | $25.14 | 11,817,950 | — | — |
| 2019-01-28 | $24.96 | $24.96 | 5,536,000 | — | — |
| 2019-01-25 | $24.90 | $24.90 | 7,368,700 | — | — |
| 2019-01-24 | $24.52 | $24.52 | 12,778,800 | — | — |
| 2019-01-23 | $24.58 | $24.58 | 10,005,000 | — | — |
| 2019-01-22 | $24.60 | $24.60 | 6,436,200 | — | — |
| 2019-01-18 | $24.54 | $24.54 | 6,900,150 | — | — |
| 2019-01-17 | $24.76 | $24.76 | 4,706,400 | — | — |
| 2019-01-16 | $24.78 | $24.78 | 4,900,250 | — | — |
| 2019-01-15 | $24.70 | $24.70 | 6,946,950 | — | — |
| 2019-01-14 | $24.74 | $24.74 | 3,691,600 | — | — |
| 2019-01-11 | $24.68 | $24.68 | 4,536,900 | — | — |
| 2019-01-10 | $24.64 | $24.64 | 5,409,750 | — | — |
| 2019-01-09 | $24.78 | $24.78 | 4,953,000 | — | — |
| 2019-01-08 | $24.64 | $24.64 | 7,574,400 | — | — |
| 2019-01-07 | $24.70 | $24.70 | 7,559,100 | — | — |
| 2019-01-04 | $24.64 | $24.64 | 14,844,250 | — | — |
| 2019-01-03 | $24.82 | $24.82 | 14,455,750 | — | — |
| 2019-01-02 | $24.60 | $24.60 | 12,776,450 | — | — |