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
- 1980-03-17 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 | $37.45 | $37.45 | 200 | — | — |
| 2019-12-30 | $36.83 | $36.83 | 1,200 | — | — |
| 2019-12-27 | $37.21 | $37.21 | 200 | — | — |
| 2019-12-26 | $37.34 | $37.34 | 800 | — | — |
| 2019-12-24 | $38.30 | $38.30 | 0 | — | — |
| 2019-12-23 | $38.30 | $38.30 | 300 | — | — |
| 2019-12-20 | $38.60 | $38.60 | 100 | — | — |
| 2019-12-19 | $38.06 | $38.06 | 0 | — | — |
| 2019-12-18 | $38.06 | $38.06 | 0 | — | — |
| 2019-12-17 | $38.06 | $38.06 | 300 | — | — |
| 2019-12-16 | $37.90 | $37.90 | 900 | — | — |
| 2019-12-13 | $36.70 | $36.70 | 400 | — | — |
| 2019-12-12 | $36.12 | $36.12 | 400 | — | — |
| 2019-12-11 | $36.01 | $36.01 | 300 | — | — |
| 2019-12-10 | $36.22 | $36.22 | 2,100 | — | — |
| 2019-12-09 | $36.13 | $36.13 | 200 | — | — |
| 2019-12-06 | $36.00 | $36.00 | 600 | — | — |
| 2019-12-05 | $36.07 | $36.07 | 600 | — | — |
| 2019-12-04 | $35.82 | $35.82 | 200 | — | — |
| 2019-12-03 | $36.10 | $36.10 | 1,200 | — | — |
| 2019-12-02 | $35.70 | $35.70 | 0 | — | — |
| 2019-11-29 | $35.70 | $35.70 | 1,300 | — | — |
| 2019-11-27 | $36.00 | $36.00 | 0 | — | — |
| 2019-11-26 | $36.00 | $36.00 | 900 | — | — |
| 2019-11-25 | $35.91 | $35.91 | 1,700 | — | — |
| 2019-11-22 | $34.52 | $34.52 | 200 | — | — |
| 2019-11-21 | $35.50 | $35.50 | 2,200 | — | — |
| 2019-11-20 | $36.94 | $36.94 | 0 | — | — |
| 2019-11-19 | $36.94 | $36.94 | 1,100 | — | — |
| 2019-11-18 | $36.56 | $36.56 | 3,400 | — | — |
| 2019-11-15 | $36.35 | $36.35 | 2,600 | — | — |
| 2019-11-14 | $30.90 | $30.90 | 400 | — | — |
| 2019-11-13 | $31.76 | $31.76 | 800 | — | — |
| 2019-11-12 | $32.13 | $32.13 | 500 | — | — |
| 2019-11-11 | $32.59 | $32.59 | 800 | — | — |
| 2019-11-08 | $32.43 | $32.43 | 1,900 | — | — |
| 2019-11-07 | $31.55 | $31.55 | 100 | — | — |
| 2019-11-06 | $31.55 | $31.55 | 100 | — | — |
| 2019-11-05 | $31.55 | $31.55 | 0 | — | — |
| 2019-11-04 | $31.55 | $31.55 | 200 | — | — |
| 2019-11-01 | $30.00 | $30.00 | 100 | — | — |
| 2019-10-31 | $29.85 | $29.85 | 1,300 | — | — |
| 2019-10-30 | $29.93 | $29.93 | 700 | — | — |
| 2019-10-29 | $29.75 | $29.75 | 2,100 | — | — |
| 2019-10-28 | $29.88 | $29.88 | 1,200 | — | — |
| 2019-10-25 | $30.00 | $30.00 | 600 | — | — |
| 2019-10-24 | $30.00 | $30.00 | 1,600 | — | — |
| 2019-10-23 | $29.75 | $29.75 | 0 | — | — |
| 2019-10-22 | $29.75 | $29.75 | 200 | — | — |
| 2019-10-21 | $29.99 | $29.99 | 3,700 | — | — |
| 2019-10-18 | $29.75 | $29.75 | 2,200 | — | — |
| 2019-10-17 | $29.83 | $29.83 | 1,700 | — | — |
| 2019-10-16 | $29.75 | $29.75 | 1,900 | — | — |
| 2019-10-15 | $29.34 | $29.34 | 2,000 | — | — |
| 2019-10-14 | $29.75 | $29.75 | 1,900 | — | — |
| 2019-10-11 | $29.75 | $29.75 | 0 | — | — |
| 2019-10-10 | $29.75 | $29.75 | 500 | — | — |
| 2019-10-09 | $29.75 | $29.75 | 500 | — | — |
| 2019-10-08 | $29.75 | $29.75 | 1,100 | — | — |
| 2019-10-07 | $29.65 | $29.65 | 3,200 | — | — |
| 2019-10-04 | $29.33 | $29.33 | 0 | — | — |
| 2019-10-03 | $29.33 | $29.33 | 0 | — | — |
| 2019-10-02 | $29.33 | $29.33 | 300 | — | — |
| 2019-10-01 | $29.31 | $29.31 | 300 | — | — |
| 2019-09-30 | $29.76 | $29.76 | 9,800 | — | — |
| 2019-09-27 | $29.75 | $29.75 | 10,200 | — | — |
| 2019-09-26 | $29.75 | $29.75 | 6,100 | — | — |
| 2019-09-25 | $29.52 | $29.52 | 200 | — | — |
| 2019-09-24 | $29.83 | $29.83 | 3,800 | — | — |
| 2019-09-23 | $29.75 | $29.75 | 100 | — | — |
| 2019-09-20 | $29.75 | $29.75 | 1,400 | — | — |
| 2019-09-19 | $29.55 | $29.55 | 700 | — | — |
| 2019-09-18 | $29.75 | $29.75 | 1,900 | — | — |
| 2019-09-17 | $29.54 | $29.54 | 1,000 | — | — |
| 2019-09-16 | $29.34 | $29.34 | 200 | — | — |
| 2019-09-13 | $29.71 | $29.71 | 1,400 | — | — |
| 2019-09-12 | $29.68 | $29.68 | 2,000 | — | — |
| 2019-09-11 | $29.82 | $29.82 | 0 | — | — |
| 2019-09-10 | $29.82 | $29.82 | 3,600 | — | — |
| 2019-09-09 | $29.78 | $29.78 | 4,500 | — | — |
| 2019-09-06 | $30.16 | $30.16 | 3,600 | — | — |
| 2019-09-05 | $29.08 | $29.08 | 0 | — | — |
| 2019-09-04 | $29.08 | $29.08 | 0 | — | — |
| 2019-09-03 | $29.08 | $29.08 | 3,400 | — | — |
| 2019-08-30 | $29.11 | $29.11 | 200 | — | — |
| 2019-08-29 | $29.26 | $29.26 | 2,300 | — | — |
| 2019-08-28 | $29.25 | $29.25 | 0 | — | — |
| 2019-08-27 | $29.25 | $29.25 | 400 | — | — |
| 2019-08-26 | $29.54 | $29.54 | 1,500 | — | — |
| 2019-08-23 | $29.63 | $29.63 | 0 | — | — |
| 2019-08-22 | $29.63 | $29.63 | 0 | — | — |
| 2019-08-21 | $29.63 | $29.63 | 3,200 | — | — |
| 2019-08-20 | $29.62 | $29.62 | 0 | — | — |
| 2019-08-19 | $29.62 | $29.62 | 0 | — | — |
| 2019-08-16 | $29.62 | $29.62 | 100 | — | — |
| 2019-08-15 | $29.78 | $29.78 | 1,200 | — | — |
| 2019-08-14 | $29.71 | $29.71 | 400 | — | — |
| 2019-08-13 | $29.71 | $29.71 | 10,500 | — | — |
| 2019-08-12 | $29.81 | $29.81 | 200 | — | — |
| 2019-08-09 | $29.81 | $29.81 | 2,100 | — | — |
| 2019-08-08 | $29.62 | $29.62 | 2,000 | — | — |
| 2019-08-07 | $29.75 | $29.75 | 9,700 | — | — |
| 2019-08-06 | $29.96 | $29.96 | 13,700 | — | — |
| 2019-08-05 | $29.75 | $29.75 | 3,300 | — | — |
| 2019-08-02 | $30.27 | $30.27 | 200 | — | — |
| 2019-08-01 | $30.30 | $30.30 | 1,000 | — | — |
| 2019-07-31 | $30.10 | $30.10 | 1,400 | — | — |
| 2019-07-30 | $30.50 | $30.50 | 1,000 | — | — |
| 2019-07-29 | $30.40 | $30.40 | 1,200 | — | — |
| 2019-07-26 | $29.70 | $29.70 | 100 | — | — |
| 2019-07-25 | $29.70 | $29.70 | 2,900 | — | — |
| 2019-07-24 | $31.44 | $31.44 | 1,300 | — | — |
| 2019-07-23 | $30.85 | $30.85 | 1,200 | — | — |
| 2019-07-22 | $30.85 | $30.85 | 300 | — | — |
| 2019-07-19 | $30.86 | $30.86 | 800 | — | — |
| 2019-07-18 | $30.00 | $30.00 | 400 | — | — |
| 2019-07-17 | $30.10 | $30.10 | 700 | — | — |
| 2019-07-16 | $30.16 | $30.16 | 1,100 | — | — |
| 2019-07-15 | $29.96 | $29.96 | 600 | — | — |
| 2019-07-12 | $30.16 | $30.16 | 4,500 | — | — |
| 2019-07-11 | $30.40 | $30.40 | 400 | — | — |
| 2019-07-10 | $31.13 | $31.13 | 2,800 | — | — |
| 2019-07-09 | $31.37 | $31.37 | 900 | — | — |
| 2019-07-08 | $31.10 | $31.10 | 800 | — | — |
| 2019-07-05 | $30.65 | $30.65 | 300 | — | — |
| 2019-07-03 | $30.66 | $30.66 | 500 | — | — |
| 2019-07-02 | $31.25 | $31.25 | 600 | — | — |
| 2019-07-01 | $31.00 | $31.00 | 1,700 | — | — |
| 2019-06-28 | $30.67 | $30.67 | 2,800 | — | — |
| 2019-06-27 | $31.50 | $31.50 | 800 | — | — |
| 2019-06-26 | $31.00 | $31.00 | 1,300 | — | — |
| 2019-06-25 | $30.38 | $30.38 | 2,400 | — | — |
| 2019-06-24 | $31.10 | $31.10 | 1,400 | — | — |
| 2019-06-21 | $31.10 | $31.10 | 800 | — | — |
| 2019-06-20 | $31.10 | $31.10 | 900 | — | — |
| 2019-06-19 | $31.00 | $31.00 | 1,200 | — | — |
| 2019-06-18 | $31.20 | $31.20 | 900 | — | — |
| 2019-06-17 | $31.34 | $31.34 | 1,000 | — | — |
| 2019-06-14 | $31.42 | $31.42 | 900 | — | — |
| 2019-06-13 | $30.99 | $30.99 | 1,100 | — | — |
| 2019-06-12 | $31.22 | $31.22 | 0 | — | — |
| 2019-06-11 | $31.22 | $31.22 | 4,900 | — | — |
| 2019-06-10 | $30.99 | $30.99 | 1,600 | — | — |
| 2019-06-07 | $30.83 | $30.83 | 1,400 | — | — |
| 2019-06-06 | $30.99 | $30.99 | 1,500 | — | — |
| 2019-06-05 | $31.00 | $31.00 | 1,300 | — | — |
| 2019-06-04 | $31.00 | $31.00 | 300 | — | — |
| 2019-06-03 | $31.00 | $31.00 | 300 | — | — |
| 2019-05-31 | $30.92 | $30.92 | 1,700 | — | — |
| 2019-05-30 | $31.00 | $31.00 | 1,400 | — | — |
| 2019-05-29 | $30.90 | $30.90 | 1,500 | — | — |
| 2019-05-28 | $30.50 | $30.50 | 3,100 | — | — |
| 2019-05-24 | $30.50 | $30.50 | 3,300 | — | — |
| 2019-05-23 | $30.51 | $30.51 | 9,800 | — | — |
| 2019-05-22 | $31.20 | $31.20 | 2,000 | — | — |
| 2019-05-21 | $30.37 | $30.37 | 200 | — | — |
| 2019-05-20 | $31.38 | $31.38 | 200 | — | — |
| 2019-05-17 | $31.41 | $31.41 | 0 | — | — |
| 2019-05-16 | $31.41 | $31.41 | 100 | — | — |
| 2019-05-15 | $32.00 | $32.00 | 100 | — | — |
| 2019-05-14 | $32.00 | $32.00 | 900 | — | — |
| 2019-05-13 | $31.85 | $31.85 | 1,000 | — | — |
| 2019-05-10 | $31.61 | $31.61 | 2,700 | — | — |
| 2019-05-09 | $31.84 | $31.84 | 5,900 | — | — |
| 2019-05-08 | $30.76 | $30.76 | 2,900 | — | — |
| 2019-05-07 | $30.60 | $30.60 | 2,800 | — | — |
| 2019-05-06 | $30.61 | $30.61 | 5,300 | — | — |
| 2019-05-03 | $30.70 | $30.70 | 2,800 | — | — |
| 2019-05-02 | $30.80 | $30.80 | 3,000 | — | — |
| 2019-05-01 | $30.16 | $30.16 | 2,900 | — | — |
| 2019-04-30 | $31.41 | $31.41 | 2,700 | — | — |
| 2019-04-29 | $31.24 | $31.24 | 3,000 | — | — |
| 2019-04-26 | $32.09 | $32.09 | 4,400 | — | — |
| 2019-04-25 | $31.50 | $31.50 | 100 | — | — |
| 2019-04-24 | $31.50 | $31.50 | 900 | — | — |
| 2019-04-23 | $31.31 | $31.31 | 3,100 | — | — |
| 2019-04-22 | $30.65 | $30.65 | 500 | — | — |
| 2019-04-18 | $31.14 | $31.14 | 7,300 | — | — |
| 2019-04-17 | $30.70 | $30.70 | 2,300 | — | — |
| 2019-04-16 | $30.99 | $30.99 | 2,400 | — | — |
| 2019-04-15 | $30.53 | $30.53 | 300 | — | — |
| 2019-04-12 | $30.39 | $30.39 | 1,500 | — | — |
| 2019-04-11 | $30.50 | $30.50 | 2,200 | — | — |
| 2019-04-10 | $30.27 | $30.27 | 400 | — | — |
| 2019-04-09 | $30.77 | $30.77 | 4,700 | — | — |
| 2019-04-08 | $30.65 | $30.65 | 700 | — | — |
| 2019-04-05 | $30.30 | $30.30 | 700 | — | — |
| 2019-04-04 | $30.30 | $30.30 | 300 | — | — |
| 2019-04-03 | $29.97 | $29.97 | 2,200 | — | — |
| 2019-04-02 | $30.43 | $30.43 | 2,300 | — | — |
| 2019-04-01 | $29.97 | $29.97 | 2,000 | — | — |
| 2019-03-29 | $30.70 | $30.70 | 4,100 | — | — |
| 2019-03-28 | $30.41 | $30.41 | 0 | — | — |
| 2019-03-27 | $30.41 | $30.41 | 400 | — | — |
| 2019-03-26 | $30.50 | $30.50 | 600 | — | — |
| 2019-03-25 | $30.50 | $30.50 | 3,900 | — | — |
| 2019-03-22 | $30.50 | $30.50 | 0 | — | — |
| 2019-03-21 | $30.50 | $30.50 | 2,700 | — | — |
| 2019-03-20 | $31.22 | $31.22 | 1,600 | — | — |
| 2019-03-19 | $29.56 | $29.56 | 2,500 | — | — |
| 2019-03-18 | $29.61 | $29.61 | 1,400 | — | — |
| 2019-03-15 | $31.16 | $31.16 | 900 | — | — |
| 2019-03-14 | $30.26 | $30.26 | 100 | — | — |
| 2019-03-13 | $30.26 | $30.26 | 0 | — | — |
| 2019-03-12 | $30.26 | $30.26 | 100 | — | — |
| 2019-03-11 | $30.26 | $30.26 | 500 | — | — |
| 2019-03-08 | $30.15 | $30.15 | 200 | — | — |
| 2019-03-07 | $29.20 | $29.20 | 300 | — | — |
| 2019-03-06 | $29.25 | $29.25 | 100 | — | — |
| 2019-03-05 | $29.25 | $29.25 | 100 | — | — |
| 2019-03-04 | $29.25 | $29.25 | 100 | — | — |
| 2019-03-01 | $29.25 | $29.25 | 700 | — | — |
| 2019-02-28 | $31.50 | $31.50 | 600 | — | — |
| 2019-02-27 | $31.50 | $31.50 | 1,700 | — | — |
| 2019-02-26 | $30.66 | $30.66 | 1,100 | — | — |
| 2019-02-25 | $30.60 | $30.60 | 1,400 | — | — |
| 2019-02-22 | $31.32 | $31.32 | 300 | — | — |
| 2019-02-21 | $31.73 | $31.73 | 500 | — | — |
| 2019-02-20 | $31.74 | $31.74 | 300 | — | — |
| 2019-02-19 | $32.84 | $32.84 | 0 | — | — |
| 2019-02-15 | $32.84 | $32.84 | 700 | — | — |
| 2019-02-14 | $31.73 | $31.73 | 1,600 | — | — |
| 2019-02-13 | $31.79 | $31.79 | 100 | — | — |
| 2019-02-12 | $31.79 | $31.79 | 100 | — | — |
| 2019-02-11 | $31.79 | $31.79 | 700 | — | — |
| 2019-02-08 | $33.60 | $33.60 | 100 | — | — |
| 2019-02-07 | $33.60 | $33.60 | 100 | — | — |
| 2019-02-06 | $33.60 | $33.60 | 500 | — | — |
| 2019-02-05 | $33.00 | $33.00 | 1,700 | — | — |
| 2019-02-04 | $33.00 | $33.00 | 1,400 | — | — |
| 2019-02-01 | $31.50 | $31.50 | 100 | — | — |
| 2019-01-31 | $31.50 | $31.50 | 1,100 | — | — |
| 2019-01-30 | $32.05 | $32.05 | 600 | — | — |
| 2019-01-29 | $31.65 | $31.65 | 500 | — | — |
| 2019-01-28 | $32.20 | $32.20 | 0 | — | — |
| 2019-01-25 | $32.20 | $32.20 | 0 | — | — |
| 2019-01-24 | $32.20 | $32.20 | 0 | — | — |
| 2019-01-23 | $32.20 | $32.20 | 1,200 | — | — |
| 2019-01-22 | $32.03 | $32.03 | 100 | — | — |
| 2019-01-18 | $32.03 | $32.03 | 500 | — | — |
| 2019-01-17 | $30.08 | $30.08 | 100 | — | — |
| 2019-01-16 | $30.08 | $30.08 | 500 | — | — |
| 2019-01-15 | $30.00 | $30.00 | 100 | — | — |
| 2019-01-14 | $31.15 | $31.15 | 200 | — | — |
| 2019-01-11 | $31.45 | $31.45 | 100 | — | — |
| 2019-01-10 | $31.45 | $31.45 | 400 | — | — |
| 2019-01-09 | $32.18 | $32.18 | 100 | — | — |
| 2019-01-08 | $32.18 | $32.18 | 100 | — | — |
| 2019-01-07 | $32.18 | $32.18 | 100 | — | — |
| 2019-01-04 | $32.18 | $32.18 | 100 | — | — |
| 2019-01-03 | $32.18 | $32.18 | 100 | — | — |
| 2019-01-02 | $32.18 | $32.18 | 200 | — | — |