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
- 2014-05-22 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 | $35.23 | $35.23 | 4,815,600 | — | — |
| 2019-12-30 | $35.40 | $35.40 | 6,830,700 | — | — |
| 2019-12-27 | $35.93 | $35.93 | 5,158,400 | — | — |
| 2019-12-26 | $36.24 | $36.24 | 4,385,200 | — | — |
| 2019-12-24 | $36.28 | $36.28 | 3,206,300 | — | — |
| 2019-12-23 | $36.26 | $36.26 | 14,699,200 | — | — |
| 2019-12-20 | $35.31 | $35.31 | 14,968,000 | — | — |
| 2019-12-19 | $34.78 | $34.78 | 8,116,500 | — | — |
| 2019-12-18 | $34.44 | $34.44 | 7,197,200 | — | — |
| 2019-12-17 | $34.69 | $34.69 | 6,384,100 | — | — |
| 2019-12-16 | $34.64 | $34.64 | 11,770,800 | — | — |
| 2019-12-13 | $34.00 | $34.00 | 12,288,900 | — | — |
| 2019-12-12 | $33.82 | $33.82 | 12,597,300 | — | — |
| 2019-12-11 | $33.24 | $33.24 | 8,134,900 | — | — |
| 2019-12-10 | $33.26 | $33.26 | 7,732,800 | — | — |
| 2019-12-09 | $33.25 | $33.25 | 9,341,100 | — | — |
| 2019-12-06 | $32.93 | $32.93 | 8,517,900 | — | — |
| 2019-12-05 | $32.54 | $32.54 | 11,692,000 | — | — |
| 2019-12-04 | $31.56 | $31.56 | 12,520,000 | — | — |
| 2019-12-03 | $32.03 | $32.03 | 12,029,000 | — | — |
| 2019-12-02 | $32.29 | $32.29 | 11,134,800 | — | — |
| 2019-11-29 | $32.65 | $32.65 | 5,964,000 | — | — |
| 2019-11-27 | $33.15 | $33.15 | 7,136,000 | — | — |
| 2019-11-26 | $32.86 | $32.86 | 11,898,700 | — | — |
| 2019-11-25 | $32.64 | $32.64 | 9,617,000 | — | — |
| 2019-11-22 | $31.95 | $31.95 | 6,055,100 | — | — |
| 2019-11-21 | $32.17 | $32.17 | 7,905,800 | — | — |
| 2019-11-20 | $31.68 | $31.68 | 14,064,500 | — | — |
| 2019-11-19 | $32.44 | $32.44 | 12,442,100 | — | — |
| 2019-11-18 | $32.80 | $32.80 | 18,089,000 | — | — |
| 2019-11-15 | $33.55 | $33.55 | 39,396,100 | — | — |
| 2019-11-14 | $33.57 | $33.57 | 15,277,700 | — | — |
| 2019-11-13 | $33.37 | $33.37 | 9,055,500 | — | — |
| 2019-11-12 | $33.57 | $33.57 | 13,923,500 | — | — |
| 2019-11-11 | $33.21 | $33.21 | 10,763,600 | — | — |
| 2019-11-08 | $33.23 | $33.23 | 6,366,600 | — | — |
| 2019-11-07 | $33.28 | $33.28 | 9,687,500 | — | — |
| 2019-11-06 | $32.87 | $32.87 | 6,789,700 | — | — |
| 2019-11-05 | $32.98 | $32.98 | 12,870,300 | — | — |
| 2019-11-04 | $33.12 | $33.12 | 18,576,700 | — | — |
| 2019-11-01 | $31.49 | $31.49 | 10,472,000 | — | — |
| 2019-10-31 | $31.15 | $31.15 | 7,731,900 | — | — |
| 2019-10-30 | $31.69 | $31.69 | 6,421,900 | — | — |
| 2019-10-29 | $31.78 | $31.78 | 8,676,100 | — | — |
| 2019-10-28 | $31.73 | $31.73 | 12,037,600 | — | — |
| 2019-10-25 | $31.16 | $31.16 | 16,642,400 | — | — |
| 2019-10-24 | $30.72 | $30.72 | 9,459,400 | — | — |
| 2019-10-23 | $30.76 | $30.76 | 5,633,200 | — | — |
| 2019-10-22 | $30.27 | $30.27 | 8,883,300 | — | — |
| 2019-10-21 | $31.03 | $31.03 | 8,876,700 | — | — |
| 2019-10-18 | $29.93 | $29.93 | 9,014,500 | — | — |
| 2019-10-17 | $30.74 | $30.74 | 6,506,600 | — | — |
| 2019-10-16 | $31.24 | $31.24 | 9,756,800 | — | — |
| 2019-10-15 | $31.00 | $31.00 | 10,273,500 | — | — |
| 2019-10-14 | $29.83 | $29.83 | 5,981,400 | — | — |
| 2019-10-11 | $29.71 | $29.71 | 17,372,000 | — | — |
| 2019-10-10 | $28.58 | $28.58 | 8,143,300 | — | — |
| 2019-10-09 | $28.38 | $28.38 | 8,313,000 | — | — |
| 2019-10-08 | $27.73 | $27.73 | 11,603,000 | — | — |
| 2019-10-07 | $28.85 | $28.85 | 9,052,900 | — | — |
| 2019-10-04 | $28.99 | $28.99 | 7,369,100 | — | — |
| 2019-10-03 | $28.80 | $28.80 | 8,604,200 | — | — |
| 2019-10-02 | $28.06 | $28.06 | 9,215,100 | — | — |
| 2019-10-01 | $28.19 | $28.19 | 10,584,300 | — | — |
| 2019-09-30 | $28.21 | $28.21 | 12,958,900 | — | — |
| 2019-09-27 | $27.82 | $27.82 | 28,116,900 | — | — |
| 2019-09-26 | $29.58 | $29.58 | 11,001,200 | — | — |
| 2019-09-25 | $29.99 | $29.99 | 12,936,200 | — | — |
| 2019-09-24 | $29.41 | $29.41 | 16,286,800 | — | — |
| 2019-09-23 | $30.33 | $30.33 | 9,589,800 | — | — |
| 2019-09-20 | $30.94 | $30.94 | 13,990,300 | — | — |
| 2019-09-19 | $31.05 | $31.05 | 12,645,000 | — | — |
| 2019-09-18 | $31.04 | $31.04 | 5,066,100 | — | — |
| 2019-09-17 | $31.17 | $31.17 | 5,930,900 | — | — |
| 2019-09-16 | $30.85 | $30.85 | 5,453,800 | — | — |
| 2019-09-13 | $31.23 | $31.23 | 7,025,800 | — | — |
| 2019-09-12 | $31.52 | $31.52 | 11,849,000 | — | — |
| 2019-09-11 | $31.07 | $31.07 | 12,261,800 | — | — |
| 2019-09-10 | $30.87 | $30.87 | 11,056,000 | — | — |
| 2019-09-09 | $31.48 | $31.48 | 7,537,600 | — | — |
| 2019-09-06 | $31.08 | $31.08 | 6,435,400 | — | — |
| 2019-09-05 | $30.84 | $30.84 | 11,757,700 | — | — |
| 2019-09-04 | $29.88 | $29.88 | 6,567,800 | — | — |
| 2019-09-03 | $29.45 | $29.45 | 7,633,900 | — | — |
| 2019-08-30 | $30.50 | $30.50 | 10,090,400 | — | — |
| 2019-08-29 | $30.74 | $30.74 | 9,602,700 | — | — |
| 2019-08-28 | $30.30 | $30.30 | 6,625,500 | — | — |
| 2019-08-27 | $29.92 | $29.92 | 7,958,500 | — | — |
| 2019-08-26 | $29.74 | $29.74 | 12,498,500 | — | — |
| 2019-08-23 | $28.77 | $28.77 | 22,029,600 | — | — |
| 2019-08-22 | $29.49 | $29.49 | 19,832,800 | — | — |
| 2019-08-21 | $30.74 | $30.74 | 16,911,200 | — | — |
| 2019-08-20 | $31.42 | $31.42 | 11,921,900 | — | — |
| 2019-08-19 | $31.58 | $31.58 | 15,392,900 | — | — |
| 2019-08-16 | $31.29 | $31.29 | 18,852,100 | — | — |
| 2019-08-15 | $30.16 | $30.16 | 18,020,000 | — | — |
| 2019-08-14 | $29.63 | $29.63 | 30,022,900 | — | — |
| 2019-08-13 | $30.66 | $30.66 | 46,127,300 | — | — |
| 2019-08-12 | $27.16 | $27.16 | 20,604,600 | — | — |
| 2019-08-09 | $27.10 | $27.10 | 8,960,100 | — | — |
| 2019-08-08 | $27.54 | $27.54 | 11,652,800 | — | — |
| 2019-08-07 | $26.57 | $26.57 | 12,524,000 | — | — |
| 2019-08-06 | $26.48 | $26.48 | 11,748,900 | — | — |
| 2019-08-05 | $26.17 | $26.17 | 23,682,900 | — | — |
| 2019-08-02 | $28.01 | $28.01 | 14,058,700 | — | — |
| 2019-08-01 | $28.61 | $28.61 | 23,027,100 | — | — |
| 2019-07-31 | $29.91 | $29.91 | 11,912,800 | — | — |
| 2019-07-30 | $30.42 | $30.42 | 8,441,200 | — | — |
| 2019-07-29 | $31.39 | $31.39 | 10,329,200 | — | — |
| 2019-07-26 | $31.55 | $31.55 | 5,592,000 | — | — |
| 2019-07-25 | $31.83 | $31.83 | 7,397,700 | — | — |
| 2019-07-24 | $32.20 | $32.20 | 11,972,600 | — | — |
| 2019-07-23 | $31.85 | $31.85 | 11,159,500 | — | — |
| 2019-07-22 | $30.66 | $30.66 | 6,676,900 | — | — |
| 2019-07-19 | $30.99 | $30.99 | 8,153,800 | — | — |
| 2019-07-18 | $30.58 | $30.58 | 5,782,900 | — | — |
| 2019-07-17 | $30.71 | $30.71 | 5,349,000 | — | — |
| 2019-07-16 | $30.72 | $30.72 | 9,375,500 | — | — |
| 2019-07-15 | $31.03 | $31.03 | 7,110,200 | — | — |
| 2019-07-12 | $31.08 | $31.08 | 11,766,900 | — | — |
| 2019-07-11 | $30.51 | $30.51 | 7,386,200 | — | — |
| 2019-07-10 | $30.71 | $30.71 | 13,297,300 | — | — |
| 2019-07-09 | $30.75 | $30.75 | 7,317,700 | — | — |
| 2019-07-08 | $30.57 | $30.57 | 8,808,800 | — | — |
| 2019-07-05 | $31.03 | $31.03 | 7,070,800 | — | — |
| 2019-07-03 | $31.50 | $31.50 | 6,008,800 | — | — |
| 2019-07-02 | $31.45 | $31.45 | 13,148,700 | — | — |
| 2019-07-01 | $31.19 | $31.19 | 17,308,200 | — | — |
| 2019-06-28 | $30.29 | $30.29 | 10,410,100 | — | — |
| 2019-06-27 | $30.29 | $30.29 | 12,985,300 | — | — |
| 2019-06-26 | $30.14 | $30.14 | 23,418,800 | — | — |
| 2019-06-25 | $28.50 | $28.50 | 11,002,600 | — | — |
| 2019-06-24 | $28.91 | $28.91 | 6,070,800 | — | — |
| 2019-06-21 | $29.06 | $29.06 | 13,397,500 | — | — |
| 2019-06-20 | $29.12 | $29.12 | 14,674,400 | — | — |
| 2019-06-19 | $28.66 | $28.66 | 10,938,200 | — | — |
| 2019-06-18 | $28.26 | $28.26 | 19,526,200 | — | — |
| 2019-06-17 | $27.33 | $27.33 | 6,570,200 | — | — |
| 2019-06-14 | $27.05 | $27.05 | 9,140,100 | — | — |
| 2019-06-13 | $27.54 | $27.54 | 6,933,500 | — | — |
| 2019-06-12 | $27.24 | $27.24 | 8,873,700 | — | — |
| 2019-06-11 | $28.00 | $28.00 | 15,134,700 | — | — |
| 2019-06-10 | $27.26 | $27.26 | 14,453,000 | — | — |
| 2019-06-07 | $26.80 | $26.80 | 9,518,300 | — | — |
| 2019-06-06 | $26.24 | $26.24 | 7,660,500 | — | — |
| 2019-06-05 | $26.19 | $26.19 | 11,011,600 | — | — |
| 2019-06-04 | $26.80 | $26.80 | 11,199,000 | — | — |
| 2019-06-03 | $25.76 | $25.76 | 11,859,000 | — | — |
| 2019-05-31 | $25.76 | $25.76 | 11,156,200 | — | — |
| 2019-05-30 | $26.35 | $26.35 | 8,466,600 | — | — |
| 2019-05-29 | $26.01 | $26.01 | 12,530,100 | — | — |
| 2019-05-28 | $26.29 | $26.29 | 14,073,800 | — | — |
| 2019-05-24 | $26.32 | $26.32 | 17,438,200 | — | — |
| 2019-05-23 | $26.70 | $26.70 | 27,158,100 | — | — |
| 2019-05-22 | $28.23 | $28.23 | 12,794,500 | — | — |
| 2019-05-21 | $29.05 | $29.05 | 10,069,400 | — | — |
| 2019-05-20 | $28.36 | $28.36 | 17,371,500 | — | — |
| 2019-05-17 | $29.31 | $29.31 | 18,158,400 | — | — |
| 2019-05-16 | $30.46 | $30.46 | 14,903,200 | — | — |
| 2019-05-15 | $30.44 | $30.44 | 21,663,100 | — | — |
| 2019-05-14 | $29.67 | $29.67 | 22,847,900 | — | — |
| 2019-05-13 | $28.18 | $28.18 | 30,821,700 | — | — |
| 2019-05-10 | $28.17 | $28.17 | 57,736,600 | — | — |
| 2019-05-09 | $27.51 | $27.51 | 33,001,300 | — | — |
| 2019-05-08 | $26.89 | $26.89 | 18,499,900 | — | — |
| 2019-05-07 | $27.13 | $27.13 | 28,758,600 | — | — |
| 2019-05-06 | $28.70 | $28.70 | 27,358,700 | — | — |
| 2019-05-03 | $30.05 | $30.05 | 14,887,100 | — | — |
| 2019-05-02 | $29.99 | $29.99 | 11,682,500 | — | — |
| 2019-05-01 | $30.20 | $30.20 | 12,204,100 | — | — |
| 2019-04-30 | $30.27 | $30.27 | 18,458,600 | — | — |
| 2019-04-29 | $29.87 | $29.87 | 10,643,700 | — | — |
| 2019-04-26 | $29.13 | $29.13 | 17,751,700 | — | — |
| 2019-04-25 | $29.23 | $29.23 | 14,814,000 | — | — |
| 2019-04-24 | $29.66 | $29.66 | 7,644,500 | — | — |
| 2019-04-23 | $29.78 | $29.78 | 12,297,100 | — | — |
| 2019-04-22 | $29.65 | $29.65 | 11,174,100 | — | — |
| 2019-04-18 | $30.01 | $30.01 | 9,563,700 | — | — |
| 2019-04-17 | $29.85 | $29.85 | 17,614,900 | — | — |
| 2019-04-16 | $29.91 | $29.91 | 15,046,300 | — | — |
| 2019-04-15 | $29.66 | $29.66 | 16,600,400 | — | — |
| 2019-04-12 | $30.57 | $30.57 | 11,289,300 | — | — |
| 2019-04-11 | $30.20 | $30.20 | 10,818,900 | — | — |
| 2019-04-10 | $30.17 | $30.17 | 20,472,700 | — | — |
| 2019-04-09 | $30.90 | $30.90 | 13,887,300 | — | — |
| 2019-04-08 | $30.79 | $30.79 | 11,378,700 | — | — |
| 2019-04-05 | $31.24 | $31.24 | 17,824,300 | — | — |
| 2019-04-04 | $30.25 | $30.25 | 14,536,900 | — | — |
| 2019-04-03 | $30.31 | $30.31 | 15,446,000 | — | — |
| 2019-04-02 | $30.29 | $30.29 | 20,620,300 | — | — |
| 2019-04-01 | $31.26 | $31.26 | 25,515,800 | — | — |
| 2019-03-29 | $30.15 | $30.15 | 22,128,200 | — | — |
| 2019-03-28 | $29.41 | $29.41 | 9,726,700 | — | — |
| 2019-03-27 | $29.16 | $29.16 | 20,596,600 | — | — |
| 2019-03-26 | $28.81 | $28.81 | 17,986,900 | — | — |
| 2019-03-25 | $28.39 | $28.39 | 14,183,100 | — | — |
| 2019-03-22 | $28.00 | $28.00 | 13,944,200 | — | — |
| 2019-03-21 | $28.76 | $28.76 | 14,343,000 | — | — |
| 2019-03-20 | $28.08 | $28.08 | 12,752,400 | — | — |
| 2019-03-19 | $28.31 | $28.31 | 12,356,500 | — | — |
| 2019-03-18 | $28.14 | $28.14 | 12,513,800 | — | — |
| 2019-03-15 | $27.93 | $27.93 | 16,304,000 | — | — |
| 2019-03-14 | $27.89 | $27.89 | 17,280,900 | — | — |
| 2019-03-13 | $28.13 | $28.13 | 13,941,500 | — | — |
| 2019-03-12 | $28.11 | $28.11 | 18,551,100 | — | — |
| 2019-03-11 | $27.62 | $27.62 | 21,410,800 | — | — |
| 2019-03-08 | $27.05 | $27.05 | 28,554,000 | — | — |
| 2019-03-07 | $27.84 | $27.84 | 20,959,500 | — | — |
| 2019-03-06 | $29.03 | $29.03 | 21,316,900 | — | — |
| 2019-03-05 | $29.35 | $29.35 | 19,982,900 | — | — |
| 2019-03-04 | $28.89 | $28.89 | 23,454,400 | — | — |
| 2019-03-01 | $28.73 | $28.73 | 37,083,600 | — | — |
| 2019-02-28 | $27.71 | $27.71 | 66,593,100 | — | — |
| 2019-02-27 | $25.97 | $25.97 | 22,994,200 | — | — |
| 2019-02-26 | $26.59 | $26.59 | 20,278,800 | — | — |
| 2019-02-25 | $26.19 | $26.19 | 29,338,500 | — | — |
| 2019-02-22 | $25.95 | $25.95 | 27,113,300 | — | — |
| 2019-02-21 | $24.27 | $24.27 | 13,542,600 | — | — |
| 2019-02-20 | $24.68 | $24.68 | 13,209,200 | — | — |
| 2019-02-19 | $24.64 | $24.64 | 12,430,900 | — | — |
| 2019-02-15 | $23.96 | $23.96 | 11,489,400 | — | — |
| 2019-02-14 | $24.33 | $24.33 | 10,126,800 | — | — |
| 2019-02-13 | $24.61 | $24.61 | 12,449,900 | — | — |
| 2019-02-12 | $24.68 | $24.68 | 10,932,800 | — | — |
| 2019-02-11 | $24.28 | $24.28 | 9,035,100 | — | — |
| 2019-02-08 | $23.99 | $23.99 | 8,246,200 | — | — |
| 2019-02-07 | $23.98 | $23.98 | 15,836,100 | — | — |
| 2019-02-06 | $25.11 | $25.11 | 11,083,100 | — | — |
| 2019-02-05 | $25.42 | $25.42 | 19,165,600 | — | — |
| 2019-02-04 | $24.29 | $24.29 | 9,054,300 | — | — |
| 2019-02-01 | $24.63 | $24.63 | 11,938,200 | — | — |
| 2019-01-31 | $24.85 | $24.85 | 19,318,400 | — | — |
| 2019-01-30 | $24.64 | $24.64 | 19,832,300 | — | — |
| 2019-01-29 | $23.52 | $23.52 | 11,310,400 | — | — |
| 2019-01-28 | $23.72 | $23.72 | 13,925,800 | — | — |
| 2019-01-25 | $23.63 | $23.63 | 28,024,800 | — | — |
| 2019-01-24 | $22.10 | $22.10 | 13,846,300 | — | — |
| 2019-01-23 | $21.97 | $21.97 | 11,262,200 | — | — |
| 2019-01-22 | $21.68 | $21.68 | 19,538,300 | — | — |
| 2019-01-18 | $23.26 | $23.26 | 23,275,200 | — | — |
| 2019-01-17 | $22.14 | $22.14 | 12,013,700 | — | — |
| 2019-01-16 | $22.33 | $22.33 | 9,761,000 | — | — |
| 2019-01-15 | $22.25 | $22.25 | 11,862,900 | — | — |
| 2019-01-14 | $22.04 | $22.04 | 14,129,900 | — | — |
| 2019-01-11 | $22.88 | $22.88 | 10,034,400 | — | — |
| 2019-01-10 | $23.40 | $23.40 | 12,368,400 | — | — |
| 2019-01-09 | $23.69 | $23.69 | 21,656,200 | — | — |
| 2019-01-08 | $22.95 | $22.95 | 15,180,400 | — | — |
| 2019-01-07 | $22.76 | $22.76 | 18,889,800 | — | — |
| 2019-01-04 | $22.27 | $22.27 | 25,156,900 | — | — |
| 2019-01-03 | $20.35 | $20.35 | 18,608,000 | — | — |
| 2019-01-02 | $21.27 | $21.27 | 15,840,000 | — | — |