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
- 2017-02-01 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 | $29.97 | $31.50 | 7,373,600 | — | — |
| 2019-12-30 | $29.76 | $31.28 | 2,715,400 | — | — |
| 2019-12-27 | $29.51 | $31.02 | 1,397,600 | — | — |
| 2019-12-26 | $29.43 | $30.93 | 1,261,300 | — | — |
| 2019-12-24 | $29.20 | $30.69 | 1,206,700 | — | — |
| 2019-12-23 | $29.18 | $30.67 | 2,752,200 | — | — |
| 2019-12-20 | $29.47 | $30.98 | 7,176,800 | — | — |
| 2019-12-19 | $29.23 | $30.72 | 4,669,900 | — | — |
| 2019-12-18 | $28.85 | $30.32 | 6,066,700 | — | — |
| 2019-12-17 | $28.69 | $30.16 | 5,600,700 | — | — |
| 2019-12-16 | $29.18 | $30.67 | 5,367,100 | — | — |
| 2019-12-13 | $29.03 | $30.51 | 5,081,600 | — | — |
| 2019-12-12 | $28.80 | $30.27 | 4,334,900 | — | — |
| 2019-12-11 | $29.46 | $30.97 | 4,935,100 | — | — |
| 2019-12-10 | $29.87 | $31.40 | 3,103,800 | — | — |
| 2019-12-09 | $30.14 | $31.68 | 2,919,400 | — | — |
| 2019-12-06 | $30.03 | $31.57 | 3,928,500 | — | — |
| 2019-12-05 | $29.82 | $31.34 | 5,314,300 | — | — |
| 2019-12-04 | $30.13 | $31.67 | 3,285,400 | — | — |
| 2019-12-03 | $30.08 | $31.62 | 4,399,000 | — | — |
| 2019-12-02 | $30.17 | $31.71 | 4,657,600 | — | — |
| 2019-11-29 | $30.53 | $32.09 | 8,467,400 | — | — |
| 2019-11-27 | $30.35 | $31.90 | 4,785,300 | — | — |
| 2019-11-26 | $30.49 | $32.05 | 13,205,300 | — | — |
| 2019-11-25 | $30.13 | $31.67 | 14,105,700 | — | — |
| 2019-11-22 | $29.64 | $31.16 | 10,545,500 | — | — |
| 2019-11-21 | $29.32 | $30.82 | 30,028,400 | — | — |
| 2019-11-20 | $30.06 | $31.60 | 4,941,700 | — | — |
| 2019-11-19 | $29.93 | $31.46 | 3,438,700 | — | — |
| 2019-11-18 | $29.99 | $31.52 | 4,350,700 | — | — |
| 2019-11-15 | $29.99 | $31.52 | 2,451,000 | — | — |
| 2019-11-14 | $30.00 | $31.53 | 1,996,500 | — | — |
| 2019-11-13 | $29.83 | $31.36 | 2,527,200 | — | — |
| 2019-11-12 | $29.28 | $30.78 | 4,284,000 | — | — |
| 2019-11-11 | $29.46 | $30.83 | 2,175,000 | — | — |
| 2019-11-08 | $29.51 | $30.88 | 2,006,900 | — | — |
| 2019-11-07 | $29.52 | $30.89 | 1,794,900 | — | — |
| 2019-11-06 | $30.00 | $31.39 | 3,948,400 | — | — |
| 2019-11-05 | $29.63 | $31.01 | 5,461,100 | — | — |
| 2019-11-04 | $30.40 | $31.81 | 3,053,900 | — | — |
| 2019-11-01 | $30.84 | $32.27 | 4,281,100 | — | — |
| 2019-10-31 | $30.79 | $32.22 | 3,856,100 | — | — |
| 2019-10-30 | $30.46 | $31.88 | 5,581,700 | — | — |
| 2019-10-29 | $30.80 | $32.23 | 3,402,300 | — | — |
| 2019-10-28 | $30.78 | $32.21 | 2,007,000 | — | — |
| 2019-10-25 | $30.89 | $32.33 | 2,154,000 | — | — |
| 2019-10-24 | $30.89 | $32.33 | 1,853,200 | — | — |
| 2019-10-23 | $30.84 | $32.27 | 2,330,400 | — | — |
| 2019-10-22 | $30.74 | $32.17 | 3,152,500 | — | — |
| 2019-10-21 | $31.09 | $32.54 | 2,696,100 | — | — |
| 2019-10-18 | $30.88 | $32.32 | 4,715,400 | — | — |
| 2019-10-17 | $30.41 | $31.82 | 3,787,600 | — | — |
| 2019-10-16 | $30.48 | $31.90 | 4,133,000 | — | — |
| 2019-10-15 | $30.42 | $31.83 | 3,422,200 | — | — |
| 2019-10-14 | $30.24 | $31.65 | 2,933,400 | — | — |
| 2019-10-11 | $30.25 | $31.66 | 3,062,200 | — | — |
| 2019-10-10 | $30.35 | $31.76 | 5,579,000 | — | — |
| 2019-10-09 | $30.19 | $31.59 | 4,583,200 | — | — |
| 2019-10-08 | $29.70 | $31.08 | 3,672,700 | — | — |
| 2019-10-07 | $29.93 | $31.32 | 2,524,300 | — | — |
| 2019-10-04 | $30.09 | $31.49 | 3,023,500 | — | — |
| 2019-10-03 | $29.90 | $31.29 | 3,824,100 | — | — |
| 2019-10-02 | $29.79 | $31.17 | 3,485,600 | — | — |
| 2019-10-01 | $29.64 | $31.02 | 3,357,400 | — | — |
| 2019-09-30 | $29.61 | $30.99 | 3,544,300 | — | — |
| 2019-09-27 | $29.61 | $30.99 | 8,033,000 | — | — |
| 2019-09-26 | $29.71 | $31.09 | 4,670,100 | — | — |
| 2019-09-25 | $29.40 | $30.77 | 5,529,200 | — | — |
| 2019-09-24 | $29.07 | $30.42 | 3,044,800 | — | — |
| 2019-09-23 | $28.84 | $30.18 | 4,510,700 | — | — |
| 2019-09-20 | $29.25 | $30.61 | 15,380,700 | — | — |
| 2019-09-19 | $28.97 | $30.32 | 6,549,600 | — | — |
| 2019-09-18 | $28.50 | $29.82 | 27,726,700 | — | — |
| 2019-09-17 | $28.49 | $29.81 | 4,020,200 | — | — |
| 2019-09-16 | $28.19 | $29.50 | 2,523,100 | — | — |
| 2019-09-13 | $27.85 | $29.14 | 1,811,500 | — | — |
| 2019-09-12 | $27.94 | $29.24 | 2,156,600 | — | — |
| 2019-09-11 | $27.78 | $29.07 | 1,935,400 | — | — |
| 2019-09-10 | $27.97 | $29.27 | 3,994,500 | — | — |
| 2019-09-09 | $28.36 | $29.68 | 2,464,500 | — | — |
| 2019-09-06 | $28.78 | $30.12 | 3,063,400 | — | — |
| 2019-09-05 | $28.61 | $29.94 | 3,215,600 | — | — |
| 2019-09-04 | $29.04 | $30.39 | 3,086,200 | — | — |
| 2019-09-03 | $29.13 | $30.48 | 3,329,700 | — | — |
| 2019-08-30 | $28.76 | $30.10 | 3,674,400 | — | — |
| 2019-08-29 | $28.93 | $30.27 | 2,969,900 | — | — |
| 2019-08-28 | $28.75 | $30.09 | 3,456,800 | — | — |
| 2019-08-27 | $29.06 | $30.41 | 4,832,600 | — | — |
| 2019-08-26 | $29.02 | $30.37 | 3,952,200 | — | — |
| 2019-08-23 | $28.59 | $29.92 | 3,525,400 | — | — |
| 2019-08-22 | $29.03 | $30.38 | 2,963,300 | — | — |
| 2019-08-21 | $28.56 | $29.89 | 3,501,400 | — | — |
| 2019-08-20 | $28.44 | $29.76 | 1,934,900 | — | — |
| 2019-08-19 | $28.58 | $29.91 | 2,490,300 | — | — |
| 2019-08-16 | $28.32 | $29.64 | 5,304,800 | — | — |
| 2019-08-15 | $27.85 | $29.14 | 3,457,700 | — | — |
| 2019-08-14 | $27.61 | $28.89 | 4,373,500 | — | — |
| 2019-08-13 | $27.87 | $29.03 | 3,104,400 | — | — |
| 2019-08-12 | $27.73 | $28.88 | 2,172,200 | — | — |
| 2019-08-09 | $27.85 | $29.01 | 2,441,900 | — | — |
| 2019-08-08 | $27.85 | $29.01 | 2,740,800 | — | — |
| 2019-08-07 | $27.59 | $28.74 | 2,662,100 | — | — |
| 2019-08-06 | $27.38 | $28.52 | 3,471,000 | — | — |
| 2019-08-05 | $27.12 | $28.25 | 2,890,900 | — | — |
| 2019-08-02 | $27.67 | $28.82 | 1,952,100 | — | — |
| 2019-08-01 | $27.45 | $28.59 | 3,458,100 | — | — |
| 2019-07-31 | $27.47 | $28.61 | 4,627,000 | — | — |
| 2019-07-30 | $27.76 | $28.91 | 4,202,900 | — | — |
| 2019-07-29 | $27.57 | $28.72 | 3,282,600 | — | — |
| 2019-07-26 | $27.37 | $28.51 | 3,903,200 | — | — |
| 2019-07-25 | $27.30 | $28.44 | 5,426,400 | — | — |
| 2019-07-24 | $27.18 | $28.31 | 3,367,300 | — | — |
| 2019-07-23 | $27.39 | $28.53 | 2,979,500 | — | — |
| 2019-07-22 | $27.16 | $28.29 | 3,198,500 | — | — |
| 2019-07-19 | $27.03 | $28.15 | 4,185,500 | — | — |
| 2019-07-18 | $27.70 | $28.85 | 2,906,800 | — | — |
| 2019-07-17 | $27.83 | $28.99 | 3,857,200 | — | — |
| 2019-07-16 | $27.96 | $29.12 | 3,199,000 | — | — |
| 2019-07-15 | $28.00 | $29.16 | 2,673,500 | — | — |
| 2019-07-12 | $27.92 | $29.08 | 7,540,900 | — | — |
| 2019-07-11 | $27.83 | $28.99 | 4,166,500 | — | — |
| 2019-07-10 | $28.02 | $29.19 | 4,503,400 | — | — |
| 2019-07-09 | $27.95 | $29.11 | 6,863,800 | — | — |
| 2019-07-08 | $27.61 | $28.76 | 6,187,500 | — | — |
| 2019-07-05 | $27.40 | $28.54 | 4,258,600 | — | — |
| 2019-07-03 | $27.49 | $28.63 | 1,716,500 | — | — |
| 2019-07-02 | $27.25 | $28.38 | 20,650,300 | — | — |
| 2019-07-01 | $26.83 | $27.95 | 3,556,700 | — | — |
| 2019-06-28 | $26.73 | $27.84 | 9,175,700 | — | — |
| 2019-06-27 | $26.53 | $27.63 | 4,871,300 | — | — |
| 2019-06-26 | $26.44 | $27.54 | 4,958,100 | — | — |
| 2019-06-25 | $27.07 | $28.20 | 12,452,300 | — | — |
| 2019-06-24 | $26.98 | $28.10 | 6,156,800 | — | — |
| 2019-06-21 | $27.15 | $28.28 | 13,641,600 | — | — |
| 2019-06-20 | $27.68 | $28.83 | 3,805,900 | — | — |
| 2019-06-19 | $27.75 | $28.90 | 3,580,500 | — | — |
| 2019-06-18 | $27.51 | $28.65 | 3,888,500 | — | — |
| 2019-06-17 | $27.48 | $28.62 | 3,049,100 | — | — |
| 2019-06-14 | $27.31 | $28.45 | 3,654,600 | — | — |
| 2019-06-13 | $27.09 | $28.22 | 2,840,400 | — | — |
| 2019-06-12 | $26.97 | $28.09 | 2,813,900 | — | — |
| 2019-06-11 | $26.94 | $28.06 | 3,597,000 | — | — |
| 2019-06-10 | $26.79 | $27.90 | 2,706,800 | — | — |
| 2019-06-07 | $26.65 | $27.76 | 5,976,800 | — | — |
| 2019-06-06 | $26.59 | $27.70 | 3,119,900 | — | — |
| 2019-06-05 | $26.32 | $27.42 | 5,971,400 | — | — |
| 2019-06-04 | $26.09 | $27.18 | 7,788,200 | — | — |
| 2019-06-03 | $25.80 | $26.87 | 6,791,400 | — | — |
| 2019-05-31 | $25.63 | $26.70 | 10,956,900 | — | — |
| 2019-05-30 | $25.42 | $26.48 | 8,673,000 | — | — |
| 2019-05-29 | $25.27 | $26.32 | 19,192,800 | — | — |
| 2019-05-28 | $25.41 | $26.47 | 3,782,400 | — | — |
| 2019-05-24 | $25.77 | $26.84 | 1,328,900 | — | — |
| 2019-05-23 | $25.53 | $26.59 | 1,592,700 | — | — |
| 2019-05-22 | $25.43 | $26.49 | 1,261,300 | — | — |
| 2019-05-21 | $25.44 | $26.50 | 2,091,600 | — | — |
| 2019-05-20 | $25.13 | $26.18 | 2,447,200 | — | — |
| 2019-05-17 | $25.35 | $26.40 | 2,355,600 | — | — |
| 2019-05-16 | $25.31 | $26.36 | 2,791,400 | — | — |
| 2019-05-15 | $24.97 | $26.01 | 1,855,700 | — | — |
| 2019-05-14 | $24.76 | $25.79 | 2,653,300 | — | — |
| 2019-05-13 | $24.84 | $25.74 | 2,208,200 | — | — |
| 2019-05-10 | $25.03 | $25.93 | 2,502,900 | — | — |
| 2019-05-09 | $24.68 | $25.57 | 1,805,600 | — | — |
| 2019-05-08 | $24.44 | $25.32 | 2,236,500 | — | — |
| 2019-05-07 | $24.61 | $25.50 | 4,385,000 | — | — |
| 2019-05-06 | $24.85 | $25.75 | 1,928,400 | — | — |
| 2019-05-03 | $24.89 | $25.79 | 1,808,300 | — | — |
| 2019-05-02 | $24.76 | $25.66 | 1,639,900 | — | — |
| 2019-05-01 | $24.78 | $25.68 | 1,952,100 | — | — |
| 2019-04-30 | $24.86 | $25.76 | 2,803,700 | — | — |
| 2019-04-29 | $24.74 | $25.63 | 1,356,400 | — | — |
| 2019-04-26 | $25.00 | $25.90 | 1,970,300 | — | — |
| 2019-04-25 | $24.77 | $25.67 | 1,730,200 | — | — |
| 2019-04-24 | $24.64 | $25.53 | 1,514,300 | — | — |
| 2019-04-23 | $24.28 | $25.16 | 1,917,700 | — | — |
| 2019-04-22 | $23.99 | $24.86 | 2,059,400 | — | — |
| 2019-04-18 | $24.39 | $25.27 | 2,010,000 | — | — |
| 2019-04-17 | $24.16 | $25.03 | 1,401,900 | — | — |
| 2019-04-16 | $24.36 | $25.24 | 1,861,900 | — | — |
| 2019-04-15 | $24.94 | $25.84 | 2,146,300 | — | — |
| 2019-04-12 | $24.88 | $25.78 | 3,221,000 | — | — |
| 2019-04-11 | $24.50 | $25.39 | 2,256,300 | — | — |
| 2019-04-10 | $24.25 | $25.13 | 3,828,100 | — | — |
| 2019-04-09 | $24.07 | $24.94 | 3,133,600 | — | — |
| 2019-04-08 | $24.36 | $25.24 | 1,363,700 | — | — |
| 2019-04-05 | $24.51 | $25.40 | 2,732,000 | — | — |
| 2019-04-04 | $24.44 | $25.32 | 1,970,800 | — | — |
| 2019-04-03 | $24.48 | $25.37 | 1,917,600 | — | — |
| 2019-04-02 | $24.41 | $25.29 | 3,122,000 | — | — |
| 2019-04-01 | $24.33 | $25.21 | 2,259,000 | — | — |
| 2019-03-29 | $24.33 | $25.21 | 7,453,900 | — | — |
| 2019-03-28 | $24.18 | $25.05 | 2,497,300 | — | — |
| 2019-03-27 | $24.15 | $25.02 | 3,935,900 | — | — |
| 2019-03-26 | $24.33 | $25.21 | 2,952,600 | — | — |
| 2019-03-25 | $24.07 | $24.94 | 4,791,800 | — | — |
| 2019-03-22 | $24.02 | $24.89 | 9,592,300 | — | — |
| 2019-03-21 | $23.85 | $24.71 | 7,505,500 | — | — |
| 2019-03-20 | $23.30 | $24.14 | 19,517,100 | — | — |
| 2019-03-19 | $23.30 | $24.14 | 5,698,100 | — | — |
| 2019-03-18 | $23.54 | $24.39 | 2,696,600 | — | — |
| 2019-03-15 | $23.85 | $24.71 | 2,977,300 | — | — |
| 2019-03-14 | $23.86 | $24.72 | 1,144,800 | — | — |
| 2019-03-13 | $23.65 | $24.51 | 1,585,700 | — | — |
| 2019-03-12 | $23.52 | $24.37 | 3,413,300 | — | — |
| 2019-03-11 | $23.53 | $24.38 | 1,868,800 | — | — |
| 2019-03-08 | $23.44 | $24.29 | 1,300,700 | — | — |
| 2019-03-07 | $23.34 | $24.18 | 1,997,300 | — | — |
| 2019-03-06 | $23.35 | $24.19 | 2,136,600 | — | — |
| 2019-03-05 | $23.27 | $24.11 | 2,368,200 | — | — |
| 2019-03-04 | $23.18 | $24.02 | 2,876,000 | — | — |
| 2019-03-01 | $22.79 | $23.61 | 4,340,700 | — | — |
| 2019-02-28 | $23.00 | $23.83 | 3,678,200 | — | — |
| 2019-02-27 | $23.06 | $23.89 | 3,457,300 | — | — |
| 2019-02-26 | $23.04 | $23.87 | 2,301,000 | — | — |
| 2019-02-25 | $23.00 | $23.83 | 3,285,700 | — | — |
| 2019-02-22 | $23.05 | $23.88 | 2,414,800 | — | — |
| 2019-02-21 | $23.22 | $24.06 | 1,991,600 | — | — |
| 2019-02-20 | $23.23 | $24.07 | 2,544,500 | — | — |
| 2019-02-19 | $23.63 | $24.48 | 3,397,800 | — | — |
| 2019-02-15 | $23.52 | $24.37 | 3,664,800 | — | — |
| 2019-02-14 | $22.75 | $23.57 | 2,239,100 | — | — |
| 2019-02-13 | $22.93 | $23.76 | 2,510,100 | — | — |
| 2019-02-12 | $22.85 | $23.68 | 2,806,600 | — | — |
| 2019-02-11 | $22.92 | $23.61 | 2,575,100 | — | — |
| 2019-02-08 | $22.82 | $23.51 | 2,883,000 | — | — |
| 2019-02-07 | $22.61 | $23.29 | 5,281,900 | — | — |
| 2019-02-06 | $22.50 | $23.18 | 3,975,200 | — | — |
| 2019-02-05 | $22.93 | $23.62 | 2,268,500 | — | — |
| 2019-02-04 | $22.92 | $23.61 | 2,512,300 | — | — |
| 2019-02-01 | $22.54 | $23.22 | 2,661,700 | — | — |
| 2019-01-31 | $22.49 | $23.17 | 4,036,600 | — | — |
| 2019-01-30 | $22.32 | $23.00 | 5,591,000 | — | — |
| 2019-01-29 | $22.27 | $22.94 | 3,769,400 | — | — |
| 2019-01-28 | $21.95 | $22.61 | 2,737,300 | — | — |
| 2019-01-25 | $21.61 | $22.26 | 2,041,700 | — | — |
| 2019-01-24 | $21.17 | $21.81 | 1,497,600 | — | — |
| 2019-01-23 | $21.10 | $21.74 | 2,005,500 | — | — |
| 2019-01-22 | $21.08 | $21.72 | 1,903,900 | — | — |
| 2019-01-18 | $21.25 | $21.89 | 4,815,200 | — | — |
| 2019-01-17 | $21.22 | $21.86 | 3,079,300 | — | — |
| 2019-01-16 | $20.75 | $21.38 | 5,575,200 | — | — |
| 2019-01-15 | $20.50 | $21.12 | 1,903,000 | — | — |
| 2019-01-14 | $20.40 | $21.02 | 2,949,900 | — | — |
| 2019-01-11 | $20.53 | $21.15 | 2,033,800 | — | — |
| 2019-01-10 | $20.33 | $20.95 | 2,768,700 | — | — |
| 2019-01-09 | $20.06 | $20.67 | 2,392,200 | — | — |
| 2019-01-08 | $20.18 | $20.79 | 2,085,600 | — | — |
| 2019-01-07 | $19.80 | $20.40 | 2,014,900 | — | — |
| 2019-01-04 | $19.91 | $20.51 | 2,388,800 | — | — |
| 2019-01-03 | $19.83 | $20.43 | 1,926,600 | — | — |
| 2019-01-02 | $19.70 | $20.30 | 1,711,500 | — | — |