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
- 1970-01-02 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 | $28.99 | $545.82 | 3,752,500 | — | — |
| 2019-12-30 | $29.06 | $547.13 | 4,602,700 | — | — |
| 2019-12-27 | $28.76 | $541.49 | 3,361,800 | — | — |
| 2019-12-26 | $28.89 | $543.93 | 3,872,300 | — | — |
| 2019-12-24 | $29.10 | $547.89 | 1,641,100 | — | — |
| 2019-12-23 | $28.89 | $543.93 | 4,323,600 | — | — |
| 2019-12-20 | $29.00 | $546.00 | 9,343,600 | — | — |
| 2019-12-19 | $28.76 | $541.49 | 8,431,100 | — | — |
| 2019-12-18 | $28.33 | $533.39 | 8,949,500 | — | — |
| 2019-12-17 | $28.70 | $540.36 | 10,595,600 | — | — |
| 2019-12-16 | $28.31 | $533.01 | 6,643,800 | — | — |
| 2019-12-13 | $28.09 | $528.87 | 6,695,000 | — | — |
| 2019-12-12 | $28.20 | $530.94 | 6,193,200 | — | — |
| 2019-12-11 | $28.02 | $527.55 | 5,260,400 | — | — |
| 2019-12-10 | $27.87 | $524.73 | 7,430,500 | — | — |
| 2019-12-09 | $27.84 | $524.16 | 6,564,000 | — | — |
| 2019-12-06 | $27.49 | $517.57 | 9,630,700 | — | — |
| 2019-12-05 | $26.80 | $504.58 | 14,335,700 | — | — |
| 2019-12-04 | $27.64 | $520.40 | 10,504,200 | — | — |
| 2019-12-03 | $27.39 | $515.69 | 8,380,100 | — | — |
| 2019-12-02 | $27.74 | $522.28 | 9,022,200 | — | — |
| 2019-11-29 | $27.34 | $514.75 | 3,703,000 | — | — |
| 2019-11-27 | $27.23 | $512.68 | 3,893,100 | — | — |
| 2019-11-26 | $27.04 | $509.10 | 6,779,000 | — | — |
| 2019-11-25 | $27.00 | $508.35 | 4,978,500 | — | — |
| 2019-11-22 | $27.05 | $509.29 | 5,181,700 | — | — |
| 2019-11-21 | $26.70 | $502.70 | 4,280,600 | — | — |
| 2019-11-20 | $26.59 | $500.63 | 4,662,000 | — | — |
| 2019-11-19 | $26.87 | $505.90 | 5,536,000 | — | — |
| 2019-11-18 | $27.01 | $508.54 | 8,600,000 | — | — |
| 2019-11-15 | $26.75 | $503.64 | 5,678,000 | — | — |
| 2019-11-14 | $26.91 | $506.65 | 4,149,900 | — | — |
| 2019-11-13 | $27.06 | $506.47 | 6,385,400 | — | — |
| 2019-11-12 | $27.00 | $505.34 | 7,176,500 | — | — |
| 2019-11-11 | $26.61 | $498.04 | 7,003,000 | — | — |
| 2019-11-08 | $27.02 | $505.72 | 6,614,100 | — | — |
| 2019-11-07 | $26.86 | $502.72 | 9,614,900 | — | — |
| 2019-11-06 | $27.00 | $505.34 | 14,409,200 | — | — |
| 2019-11-05 | $27.83 | $520.88 | 26,560,000 | — | — |
| 2019-11-04 | $24.99 | $467.72 | 9,042,100 | — | — |
| 2019-11-01 | $24.99 | $467.72 | 6,107,600 | — | — |
| 2019-10-31 | $24.64 | $461.17 | 7,027,200 | — | — |
| 2019-10-30 | $24.74 | $463.04 | 5,037,200 | — | — |
| 2019-10-29 | $24.63 | $460.98 | 11,876,200 | — | — |
| 2019-10-28 | $25.33 | $474.09 | 6,191,100 | — | — |
| 2019-10-25 | $25.28 | $473.15 | 6,370,600 | — | — |
| 2019-10-24 | $24.93 | $466.60 | 5,113,100 | — | — |
| 2019-10-23 | $24.98 | $467.54 | 7,093,900 | — | — |
| 2019-10-22 | $24.85 | $465.10 | 7,216,800 | — | — |
| 2019-10-21 | $24.11 | $451.25 | 4,404,200 | — | — |
| 2019-10-18 | $23.94 | $448.07 | 7,250,200 | — | — |
| 2019-10-17 | $24.43 | $457.24 | 4,016,000 | — | — |
| 2019-10-16 | $24.51 | $458.74 | 5,978,000 | — | — |
| 2019-10-15 | $24.31 | $455.00 | 7,753,600 | — | — |
| 2019-10-14 | $24.10 | $451.07 | 4,431,400 | — | — |
| 2019-10-11 | $24.25 | $453.87 | 8,096,400 | — | — |
| 2019-10-10 | $23.84 | $446.20 | 14,008,100 | — | — |
| 2019-10-09 | $24.53 | $459.11 | 4,706,900 | — | — |
| 2019-10-08 | $24.46 | $457.80 | 7,873,700 | — | — |
| 2019-10-07 | $24.84 | $464.92 | 7,982,700 | — | — |
| 2019-10-04 | $24.79 | $463.98 | 7,781,900 | — | — |
| 2019-10-03 | $24.59 | $460.24 | 11,157,100 | — | — |
| 2019-10-02 | $25.05 | $468.85 | 7,809,900 | — | — |
| 2019-10-01 | $25.59 | $478.95 | 7,813,800 | — | — |
| 2019-09-30 | $25.78 | $482.51 | 6,117,000 | — | — |
| 2019-09-27 | $25.74 | $481.76 | 4,655,500 | — | — |
| 2019-09-26 | $25.78 | $482.51 | 5,129,300 | — | — |
| 2019-09-25 | $25.77 | $482.32 | 8,881,300 | — | — |
| 2019-09-24 | $25.81 | $483.07 | 5,084,900 | — | — |
| 2019-09-23 | $25.72 | $481.39 | 5,231,800 | — | — |
| 2019-09-20 | $25.68 | $480.64 | 8,801,900 | — | — |
| 2019-09-19 | $25.82 | $483.26 | 10,035,200 | — | — |
| 2019-09-18 | $25.22 | $472.03 | 7,449,300 | — | — |
| 2019-09-17 | $25.65 | $480.08 | 8,053,000 | — | — |
| 2019-09-16 | $25.98 | $486.25 | 6,994,800 | — | — |
| 2019-09-13 | $26.23 | $490.93 | 12,448,900 | — | — |
| 2019-09-12 | $25.59 | $478.95 | 30,230,500 | — | — |
| 2019-09-11 | $25.57 | $478.58 | 14,352,500 | — | — |
| 2019-09-10 | $25.82 | $483.26 | 11,613,100 | — | — |
| 2019-09-09 | $25.19 | $471.47 | 10,083,700 | — | — |
| 2019-09-06 | $24.70 | $462.29 | 11,326,500 | — | — |
| 2019-09-05 | $24.83 | $464.73 | 11,177,300 | — | — |
| 2019-09-04 | $24.66 | $461.55 | 11,940,400 | — | — |
| 2019-09-03 | $24.01 | $449.38 | 8,153,000 | — | — |
| 2019-08-30 | $23.68 | $443.20 | 6,170,500 | — | — |
| 2019-08-29 | $23.67 | $443.02 | 5,470,700 | — | — |
| 2019-08-28 | $23.51 | $440.02 | 7,035,800 | — | — |
| 2019-08-27 | $23.12 | $432.72 | 10,237,200 | — | — |
| 2019-08-26 | $23.92 | $447.70 | 5,626,600 | — | — |
| 2019-08-23 | $23.29 | $435.90 | 7,348,700 | — | — |
| 2019-08-22 | $23.67 | $443.02 | 6,468,600 | — | — |
| 2019-08-21 | $23.34 | $436.84 | 6,136,200 | — | — |
| 2019-08-20 | $22.91 | $428.79 | 7,963,600 | — | — |
| 2019-08-19 | $22.99 | $430.29 | 7,218,800 | — | — |
| 2019-08-16 | $22.66 | $424.11 | 6,025,100 | — | — |
| 2019-08-15 | $22.23 | $416.07 | 9,670,300 | — | — |
| 2019-08-14 | $22.11 | $413.82 | 9,269,400 | — | — |
| 2019-08-13 | $23.05 | $428.42 | 7,462,300 | — | — |
| 2019-08-12 | $23.07 | $428.79 | 7,820,800 | — | — |
| 2019-08-09 | $23.32 | $433.44 | 8,259,800 | — | — |
| 2019-08-08 | $23.35 | $433.99 | 15,310,800 | — | — |
| 2019-08-07 | $23.90 | $444.22 | 30,946,500 | — | — |
| 2019-08-06 | $22.28 | $414.11 | 12,238,900 | — | — |
| 2019-08-05 | $21.92 | $407.42 | 13,792,700 | — | — |
| 2019-08-02 | $22.24 | $413.36 | 17,253,800 | — | — |
| 2019-08-01 | $21.52 | $399.98 | 12,353,600 | — | — |
| 2019-07-31 | $21.16 | $393.29 | 10,717,200 | — | — |
| 2019-07-30 | $21.43 | $398.31 | 8,743,200 | — | — |
| 2019-07-29 | $21.43 | $398.31 | 6,599,700 | — | — |
| 2019-07-26 | $21.48 | $399.24 | 9,593,300 | — | — |
| 2019-07-25 | $21.14 | $392.92 | 10,592,900 | — | — |
| 2019-07-24 | $21.24 | $394.78 | 12,400,500 | — | — |
| 2019-07-23 | $20.82 | $386.97 | 9,577,700 | — | — |
| 2019-07-22 | $20.86 | $387.71 | 10,966,300 | — | — |
| 2019-07-19 | $21.69 | $403.14 | 7,071,100 | — | — |
| 2019-07-18 | $21.66 | $402.58 | 6,487,400 | — | — |
| 2019-07-17 | $21.64 | $402.21 | 7,303,800 | — | — |
| 2019-07-16 | $21.96 | $408.16 | 5,659,700 | — | — |
| 2019-07-15 | $22.08 | $410.39 | 7,398,900 | — | — |
| 2019-07-12 | $21.89 | $406.86 | 6,051,200 | — | — |
| 2019-07-11 | $21.76 | $404.44 | 6,102,100 | — | — |
| 2019-07-10 | $21.65 | $402.40 | 7,953,600 | — | — |
| 2019-07-09 | $21.71 | $403.51 | 5,200,800 | — | — |
| 2019-07-08 | $21.80 | $405.19 | 9,034,200 | — | — |
| 2019-07-05 | $21.75 | $404.26 | 5,802,500 | — | — |
| 2019-07-03 | $21.55 | $400.54 | 5,279,600 | — | — |
| 2019-07-02 | $21.44 | $398.49 | 10,437,900 | — | — |
| 2019-07-01 | $21.60 | $401.47 | 7,948,500 | — | — |
| 2019-06-28 | $21.71 | $403.51 | 10,571,800 | — | — |
| 2019-06-27 | $21.39 | $397.56 | 8,460,500 | — | — |
| 2019-06-26 | $21.43 | $398.31 | 15,903,400 | — | — |
| 2019-06-25 | $21.85 | $406.11 | 15,139,200 | — | — |
| 2019-06-24 | $22.08 | $410.39 | 9,738,700 | — | — |
| 2019-06-21 | $22.24 | $413.36 | 26,306,700 | — | — |
| 2019-06-20 | $23.13 | $429.91 | 28,762,900 | — | — |
| 2019-06-19 | $23.64 | $439.38 | 11,300,900 | — | — |
| 2019-06-18 | $23.94 | $444.96 | 13,111,600 | — | — |
| 2019-06-17 | $24.36 | $452.77 | 14,319,100 | — | — |
| 2019-06-14 | $24.26 | $450.91 | 7,835,600 | — | — |
| 2019-06-13 | $24.62 | $457.60 | 8,832,900 | — | — |
| 2019-06-12 | $24.63 | $457.78 | 6,805,000 | — | — |
| 2019-06-11 | $24.66 | $458.34 | 11,197,500 | — | — |
| 2019-06-10 | $24.39 | $453.32 | 9,762,700 | — | — |
| 2019-06-07 | $23.93 | $444.77 | 6,812,300 | — | — |
| 2019-06-06 | $23.70 | $440.50 | 6,564,300 | — | — |
| 2019-06-05 | $23.37 | $434.37 | 4,227,000 | — | — |
| 2019-06-04 | $23.63 | $439.20 | 9,040,200 | — | — |
| 2019-06-03 | $22.96 | $426.75 | 7,476,800 | — | — |
| 2019-05-31 | $22.81 | $423.96 | 8,250,500 | — | — |
| 2019-05-30 | $22.78 | $423.40 | 7,429,800 | — | — |
| 2019-05-29 | $23.03 | $428.05 | 9,705,600 | — | — |
| 2019-05-28 | $23.62 | $439.01 | 6,715,700 | — | — |
| 2019-05-24 | $23.72 | $440.87 | 5,229,200 | — | — |
| 2019-05-23 | $23.53 | $437.34 | 6,702,700 | — | — |
| 2019-05-22 | $24.00 | $446.08 | 6,977,900 | — | — |
| 2019-05-21 | $24.30 | $451.65 | 15,445,600 | — | — |
| 2019-05-20 | $24.07 | $447.38 | 9,357,200 | — | — |
| 2019-05-17 | $24.22 | $450.16 | 16,177,000 | — | — |
| 2019-05-16 | $24.66 | $458.34 | 9,996,700 | — | — |
| 2019-05-15 | $25.21 | $468.56 | 4,235,000 | — | — |
| 2019-05-14 | $25.25 | $469.31 | 5,695,100 | — | — |
| 2019-05-13 | $25.39 | $469.31 | 5,238,700 | — | — |
| 2019-05-10 | $25.83 | $477.44 | 7,383,200 | — | — |
| 2019-05-09 | $25.36 | $468.75 | 6,131,800 | — | — |
| 2019-05-08 | $25.28 | $467.28 | 6,762,200 | — | — |
| 2019-05-07 | $25.77 | $476.33 | 6,127,400 | — | — |
| 2019-05-06 | $25.71 | $475.22 | 8,698,400 | — | — |
| 2019-05-03 | $25.74 | $475.78 | 4,367,800 | — | — |
| 2019-05-02 | $25.78 | $476.52 | 5,743,200 | — | — |
| 2019-05-01 | $25.58 | $472.82 | 4,792,600 | — | — |
| 2019-04-30 | $25.78 | $476.52 | 5,241,000 | — | — |
| 2019-04-29 | $25.57 | $472.64 | 6,295,700 | — | — |
| 2019-04-26 | $25.00 | $462.10 | 10,233,300 | — | — |
| 2019-04-25 | $25.77 | $476.33 | 5,304,800 | — | — |
| 2019-04-24 | $25.57 | $472.64 | 5,303,800 | — | — |
| 2019-04-23 | $25.22 | $466.17 | 5,748,500 | — | — |
| 2019-04-22 | $25.50 | $471.34 | 5,032,800 | — | — |
| 2019-04-18 | $25.78 | $476.52 | 4,811,200 | — | — |
| 2019-04-17 | $25.54 | $472.08 | 6,078,300 | — | — |
| 2019-04-16 | $25.57 | $472.64 | 4,428,700 | — | — |
| 2019-04-15 | $25.47 | $470.79 | 4,613,900 | — | — |
| 2019-04-12 | $25.67 | $474.48 | 10,419,600 | — | — |
| 2019-04-11 | $25.74 | $475.78 | 18,409,900 | — | — |
| 2019-04-10 | $24.98 | $461.73 | 14,217,300 | — | — |
| 2019-04-09 | $23.94 | $442.51 | 5,953,300 | — | — |
| 2019-04-08 | $23.86 | $441.03 | 4,726,000 | — | — |
| 2019-04-05 | $23.90 | $441.77 | 5,362,100 | — | — |
| 2019-04-04 | $23.68 | $437.70 | 8,213,500 | — | — |
| 2019-04-03 | $23.80 | $439.92 | 10,688,700 | — | — |
| 2019-04-02 | $23.76 | $439.18 | 10,286,000 | — | — |
| 2019-04-01 | $24.48 | $452.49 | 10,620,100 | — | — |
| 2019-03-29 | $24.60 | $454.71 | 7,094,000 | — | — |
| 2019-03-28 | $24.44 | $451.75 | 6,573,900 | — | — |
| 2019-03-27 | $24.27 | $448.61 | 7,728,900 | — | — |
| 2019-03-26 | $24.47 | $452.30 | 4,715,700 | — | — |
| 2019-03-25 | $24.15 | $446.39 | 5,714,300 | — | — |
| 2019-03-22 | $24.34 | $449.90 | 6,415,100 | — | — |
| 2019-03-21 | $24.32 | $449.53 | 5,857,200 | — | — |
| 2019-03-20 | $23.99 | $443.43 | 7,094,700 | — | — |
| 2019-03-19 | $24.33 | $449.72 | 10,318,300 | — | — |
| 2019-03-18 | $24.55 | $453.78 | 7,227,900 | — | — |
| 2019-03-15 | $24.36 | $450.27 | 12,911,200 | — | — |
| 2019-03-14 | $24.75 | $457.48 | 8,713,900 | — | — |
| 2019-03-13 | $24.73 | $457.11 | 8,167,700 | — | — |
| 2019-03-12 | $24.48 | $452.49 | 15,447,200 | — | — |
| 2019-03-11 | $24.67 | $456.00 | 15,712,100 | — | — |
| 2019-03-08 | $24.47 | $452.30 | 19,717,800 | — | — |
| 2019-03-07 | $25.61 | $473.37 | 45,424,700 | — | — |
| 2019-03-06 | $28.44 | $525.68 | 11,784,500 | — | — |
| 2019-03-05 | $28.92 | $534.56 | 8,544,100 | — | — |
| 2019-03-04 | $28.64 | $529.38 | 7,943,200 | — | — |
| 2019-03-01 | $28.02 | $517.92 | 19,034,900 | — | — |
| 2019-02-28 | $29.33 | $542.14 | 10,246,200 | — | — |
| 2019-02-27 | $29.80 | $550.82 | 10,557,800 | — | — |
| 2019-02-26 | $28.92 | $534.56 | 5,244,500 | — | — |
| 2019-02-25 | $28.85 | $533.26 | 5,437,000 | — | — |
| 2019-02-22 | $28.52 | $527.16 | 5,496,100 | — | — |
| 2019-02-21 | $28.58 | $528.27 | 4,976,900 | — | — |
| 2019-02-20 | $28.75 | $531.41 | 8,916,200 | — | — |
| 2019-02-19 | $29.55 | $546.20 | 3,679,200 | — | — |
| 2019-02-15 | $29.50 | $545.28 | 5,059,000 | — | — |
| 2019-02-14 | $28.96 | $535.30 | 7,282,500 | — | — |
| 2019-02-13 | $28.96 | $532.71 | 6,533,400 | — | — |
| 2019-02-12 | $28.58 | $525.72 | 8,450,900 | — | — |
| 2019-02-11 | $27.55 | $506.77 | 5,061,700 | — | — |
| 2019-02-08 | $27.83 | $511.92 | 4,411,800 | — | — |
| 2019-02-07 | $28.18 | $518.36 | 4,115,700 | — | — |
| 2019-02-06 | $28.29 | $520.38 | 4,837,500 | — | — |
| 2019-02-05 | $28.30 | $520.57 | 6,587,400 | — | — |
| 2019-02-04 | $28.12 | $517.26 | 4,005,300 | — | — |
| 2019-02-01 | $28.07 | $516.34 | 5,164,500 | — | — |
| 2019-01-31 | $28.33 | $521.12 | 6,217,900 | — | — |
| 2019-01-30 | $28.26 | $519.83 | 4,684,600 | — | — |
| 2019-01-29 | $28.08 | $516.52 | 4,151,500 | — | — |
| 2019-01-28 | $28.22 | $519.10 | 5,721,900 | — | — |
| 2019-01-25 | $28.12 | $517.26 | 7,997,900 | — | — |
| 2019-01-24 | $28.71 | $528.11 | 9,579,200 | — | — |
| 2019-01-23 | $29.24 | $537.86 | 5,379,600 | — | — |
| 2019-01-22 | $29.32 | $539.33 | 4,577,200 | — | — |
| 2019-01-18 | $29.43 | $541.35 | 5,500,100 | — | — |
| 2019-01-17 | $28.93 | $532.16 | 4,386,600 | — | — |
| 2019-01-16 | $28.70 | $527.93 | 5,165,400 | — | — |
| 2019-01-15 | $28.62 | $526.45 | 4,592,400 | — | — |
| 2019-01-14 | $28.30 | $520.57 | 8,317,900 | — | — |
| 2019-01-11 | $28.43 | $522.96 | 4,447,600 | — | — |
| 2019-01-10 | $28.48 | $523.88 | 6,859,900 | — | — |
| 2019-01-09 | $28.05 | $515.97 | 5,669,500 | — | — |
| 2019-01-08 | $28.46 | $523.51 | 6,063,000 | — | — |
| 2019-01-07 | $27.92 | $513.58 | 8,238,600 | — | — |
| 2019-01-04 | $27.66 | $508.80 | 10,299,000 | — | — |
| 2019-01-03 | $27.35 | $503.09 | 8,780,700 | — | — |
| 2019-01-02 | $27.30 | $502.17 | 5,512,200 | — | — |