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
- 2003-10-06 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 | $35.70 | $35.70 | 1,210,700 | — | — |
| 2019-12-30 | $35.70 | $35.70 | 1,103,400 | — | — |
| 2019-12-27 | $35.87 | $35.87 | 900,600 | — | — |
| 2019-12-26 | $35.89 | $35.89 | 528,400 | — | — |
| 2019-12-24 | $35.89 | $35.89 | 339,100 | — | — |
| 2019-12-23 | $35.79 | $35.79 | 1,111,000 | — | — |
| 2019-12-20 | $35.93 | $35.93 | 4,278,700 | — | — |
| 2019-12-19 | $35.75 | $35.75 | 3,118,200 | — | — |
| 2019-12-18 | $36.33 | $36.33 | 2,604,200 | — | — |
| 2019-12-17 | $36.06 | $36.06 | 2,383,400 | — | — |
| 2019-12-16 | $35.94 | $35.94 | 2,483,000 | — | — |
| 2019-12-13 | $36.11 | $36.11 | 2,463,600 | — | — |
| 2019-12-12 | $36.01 | $36.01 | 2,534,000 | — | — |
| 2019-12-11 | $35.77 | $35.77 | 1,750,500 | — | — |
| 2019-12-10 | $35.48 | $35.48 | 1,588,000 | — | — |
| 2019-12-09 | $35.62 | $35.62 | 2,273,300 | — | — |
| 2019-12-06 | $35.75 | $35.75 | 1,601,600 | — | — |
| 2019-12-05 | $35.54 | $35.54 | 2,662,500 | — | — |
| 2019-12-04 | $35.01 | $35.01 | 2,039,200 | — | — |
| 2019-12-03 | $34.42 | $34.42 | 3,534,100 | — | — |
| 2019-12-02 | $35.32 | $35.32 | 2,725,900 | — | — |
| 2019-11-29 | $35.28 | $35.28 | 683,900 | — | — |
| 2019-11-27 | $35.66 | $35.66 | 1,504,500 | — | — |
| 2019-11-26 | $35.60 | $35.60 | 2,808,000 | — | — |
| 2019-11-25 | $35.39 | $35.39 | 3,638,600 | — | — |
| 2019-11-22 | $35.00 | $35.00 | 2,803,400 | — | — |
| 2019-11-21 | $34.89 | $34.89 | 1,491,300 | — | — |
| 2019-11-20 | $35.15 | $35.15 | 3,592,900 | — | — |
| 2019-11-19 | $35.21 | $35.21 | 2,605,300 | — | — |
| 2019-11-18 | $35.87 | $35.87 | 4,040,700 | — | — |
| 2019-11-15 | $35.55 | $35.55 | 2,497,200 | — | — |
| 2019-11-14 | $35.17 | $35.17 | 1,696,400 | — | — |
| 2019-11-13 | $35.21 | $35.21 | 2,048,000 | — | — |
| 2019-11-12 | $36.18 | $36.18 | 2,784,100 | — | — |
| 2019-11-11 | $35.25 | $35.25 | 3,450,200 | — | — |
| 2019-11-08 | $35.20 | $35.20 | 1,899,200 | — | — |
| 2019-11-07 | $35.10 | $35.10 | 2,118,600 | — | — |
| 2019-11-06 | $35.41 | $35.41 | 1,568,300 | — | — |
| 2019-11-05 | $35.69 | $35.69 | 1,819,600 | — | — |
| 2019-11-04 | $35.84 | $35.84 | 2,597,100 | — | — |
| 2019-11-01 | $35.14 | $35.14 | 3,736,800 | — | — |
| 2019-10-31 | $33.99 | $33.99 | 4,762,600 | — | — |
| 2019-10-30 | $31.48 | $31.48 | 1,513,900 | — | — |
| 2019-10-29 | $31.61 | $31.61 | 1,011,000 | — | — |
| 2019-10-28 | $31.67 | $31.67 | 1,292,200 | — | — |
| 2019-10-25 | $31.63 | $31.63 | 1,432,100 | — | — |
| 2019-10-24 | $31.79 | $31.79 | 1,151,500 | — | — |
| 2019-10-23 | $31.92 | $31.92 | 1,130,300 | — | — |
| 2019-10-22 | $31.89 | $31.89 | 1,643,900 | — | — |
| 2019-10-21 | $31.65 | $31.65 | 1,199,200 | — | — |
| 2019-10-18 | $31.25 | $31.25 | 1,270,400 | — | — |
| 2019-10-17 | $31.23 | $31.23 | 1,403,300 | — | — |
| 2019-10-16 | $31.18 | $31.18 | 1,096,200 | — | — |
| 2019-10-15 | $31.03 | $31.03 | 971,900 | — | — |
| 2019-10-14 | $30.75 | $30.75 | 1,230,200 | — | — |
| 2019-10-11 | $30.82 | $30.82 | 2,368,200 | — | — |
| 2019-10-10 | $30.21 | $30.21 | 1,681,000 | — | — |
| 2019-10-09 | $29.61 | $29.61 | 1,806,100 | — | — |
| 2019-10-08 | $29.89 | $29.89 | 1,952,800 | — | — |
| 2019-10-07 | $30.29 | $30.29 | 1,340,200 | — | — |
| 2019-10-04 | $30.51 | $30.51 | 1,186,400 | — | — |
| 2019-10-03 | $30.34 | $30.34 | 2,043,500 | — | — |
| 2019-10-02 | $30.13 | $30.13 | 2,372,600 | — | — |
| 2019-10-01 | $30.82 | $30.82 | 2,009,400 | — | — |
| 2019-09-30 | $31.45 | $31.45 | 2,196,700 | — | — |
| 2019-09-27 | $31.33 | $31.33 | 1,737,500 | — | — |
| 2019-09-26 | $31.43 | $31.43 | 1,701,700 | — | — |
| 2019-09-25 | $31.61 | $31.61 | 1,905,000 | — | — |
| 2019-09-24 | $31.62 | $31.62 | 2,002,200 | — | — |
| 2019-09-23 | $31.89 | $31.89 | 2,251,300 | — | — |
| 2019-09-20 | $31.79 | $31.79 | 4,103,000 | — | — |
| 2019-09-19 | $31.89 | $31.89 | 3,674,700 | — | — |
| 2019-09-18 | $31.94 | $31.94 | 2,320,500 | — | — |
| 2019-09-17 | $32.23 | $32.23 | 2,381,600 | — | — |
| 2019-09-16 | $32.06 | $32.06 | 2,919,100 | — | — |
| 2019-09-13 | $32.74 | $32.74 | 3,560,500 | — | — |
| 2019-09-12 | $32.55 | $32.55 | 6,981,700 | — | — |
| 2019-09-11 | $29.08 | $29.08 | 2,836,700 | — | — |
| 2019-09-10 | $28.66 | $28.66 | 4,393,000 | — | — |
| 2019-09-09 | $27.40 | $27.40 | 1,905,000 | — | — |
| 2019-09-06 | $26.90 | $26.90 | 2,184,800 | — | — |
| 2019-09-05 | $26.91 | $26.91 | 1,932,400 | — | — |
| 2019-09-04 | $26.41 | $26.41 | 1,790,800 | — | — |
| 2019-09-03 | $26.00 | $26.00 | 2,460,500 | — | — |
| 2019-08-30 | $26.27 | $26.27 | 1,786,800 | — | — |
| 2019-08-29 | $26.19 | $26.19 | 1,654,800 | — | — |
| 2019-08-28 | $25.65 | $25.65 | 2,050,600 | — | — |
| 2019-08-27 | $25.03 | $25.03 | 3,682,200 | — | — |
| 2019-08-26 | $25.40 | $25.40 | 3,049,400 | — | — |
| 2019-08-23 | $25.46 | $25.46 | 3,481,100 | — | — |
| 2019-08-22 | $25.93 | $25.93 | 2,489,300 | — | — |
| 2019-08-21 | $26.00 | $26.00 | 3,366,700 | — | — |
| 2019-08-20 | $26.07 | $26.07 | 1,917,300 | — | — |
| 2019-08-19 | $26.31 | $26.31 | 3,050,400 | — | — |
| 2019-08-16 | $25.57 | $25.57 | 2,976,800 | — | — |
| 2019-08-15 | $24.59 | $24.59 | 2,544,900 | — | — |
| 2019-08-14 | $24.75 | $24.75 | 2,244,800 | — | — |
| 2019-08-13 | $25.35 | $25.35 | 1,934,600 | — | — |
| 2019-08-12 | $25.04 | $25.04 | 1,182,900 | — | — |
| 2019-08-09 | $25.44 | $25.44 | 1,853,300 | — | — |
| 2019-08-08 | $25.94 | $25.94 | 1,827,900 | — | — |
| 2019-08-07 | $25.57 | $25.57 | 3,343,100 | — | — |
| 2019-08-06 | $25.55 | $25.55 | 2,055,500 | — | — |
| 2019-08-05 | $25.09 | $25.09 | 3,576,900 | — | — |
| 2019-08-02 | $25.55 | $25.55 | 1,740,100 | — | — |
| 2019-08-01 | $26.15 | $26.15 | 3,083,100 | — | — |
| 2019-07-31 | $26.93 | $26.93 | 4,034,600 | — | — |
| 2019-07-30 | $26.90 | $26.90 | 2,636,600 | — | — |
| 2019-07-29 | $27.35 | $27.35 | 3,230,400 | — | — |
| 2019-07-26 | $27.73 | $27.73 | 3,626,800 | — | — |
| 2019-07-25 | $27.58 | $27.58 | 4,345,600 | — | — |
| 2019-07-24 | $26.24 | $26.24 | 2,085,700 | — | — |
| 2019-07-23 | $25.85 | $25.85 | 3,408,200 | — | — |
| 2019-07-22 | $25.03 | $25.03 | 5,534,400 | — | — |
| 2019-07-19 | $24.94 | $24.94 | 4,451,000 | — | — |
| 2019-07-18 | $25.68 | $25.68 | 4,226,600 | — | — |
| 2019-07-17 | $26.02 | $26.02 | 2,323,500 | — | — |
| 2019-07-16 | $26.99 | $26.99 | 2,177,300 | — | — |
| 2019-07-15 | $26.90 | $26.90 | 1,817,300 | — | — |
| 2019-07-12 | $26.82 | $26.82 | 1,846,800 | — | — |
| 2019-07-11 | $26.24 | $26.24 | 1,502,400 | — | — |
| 2019-07-10 | $26.16 | $26.16 | 1,565,300 | — | — |
| 2019-07-09 | $26.03 | $26.03 | 2,860,600 | — | — |
| 2019-07-08 | $26.13 | $26.13 | 2,326,600 | — | — |
| 2019-07-05 | $26.64 | $26.64 | 2,712,200 | — | — |
| 2019-07-03 | $26.69 | $26.69 | 1,628,500 | — | — |
| 2019-07-02 | $26.55 | $26.55 | 2,508,800 | — | — |
| 2019-07-01 | $27.05 | $27.05 | 2,545,900 | — | — |
| 2019-06-28 | $26.61 | $26.61 | 4,293,100 | — | — |
| 2019-06-27 | $26.26 | $26.26 | 3,886,400 | — | — |
| 2019-06-26 | $26.18 | $26.18 | 1,692,800 | — | — |
| 2019-06-25 | $26.27 | $26.27 | 4,267,600 | — | — |
| 2019-06-24 | $26.22 | $26.22 | 3,076,700 | — | — |
| 2019-06-21 | $26.64 | $26.64 | 3,803,700 | — | — |
| 2019-06-20 | $26.67 | $26.67 | 1,910,200 | — | — |
| 2019-06-19 | $26.52 | $26.52 | 2,077,000 | — | — |
| 2019-06-18 | $26.33 | $26.33 | 1,518,600 | — | — |
| 2019-06-17 | $26.17 | $26.17 | 1,047,800 | — | — |
| 2019-06-14 | $26.24 | $26.24 | 1,096,700 | — | — |
| 2019-06-13 | $26.37 | $26.37 | 2,477,200 | — | — |
| 2019-06-12 | $26.19 | $26.19 | 3,000,600 | — | — |
| 2019-06-11 | $26.73 | $26.73 | 3,373,500 | — | — |
| 2019-06-10 | $26.75 | $26.75 | 2,256,800 | — | — |
| 2019-06-07 | $26.56 | $26.56 | 2,429,900 | — | — |
| 2019-06-06 | $25.94 | $25.94 | 2,825,400 | — | — |
| 2019-06-05 | $26.38 | $26.38 | 2,620,000 | — | — |
| 2019-06-04 | $26.39 | $26.39 | 3,107,600 | — | — |
| 2019-06-03 | $25.63 | $25.63 | 2,601,100 | — | — |
| 2019-05-31 | $25.65 | $25.65 | 2,437,500 | — | — |
| 2019-05-30 | $25.84 | $25.84 | 3,241,400 | — | — |
| 2019-05-29 | $26.05 | $26.05 | 1,812,800 | — | — |
| 2019-05-28 | $26.32 | $26.32 | 2,911,500 | — | — |
| 2019-05-24 | $26.54 | $26.54 | 2,480,400 | — | — |
| 2019-05-23 | $26.48 | $26.48 | 3,087,300 | — | — |
| 2019-05-22 | $27.00 | $27.00 | 2,808,100 | — | — |
| 2019-05-21 | $27.16 | $27.16 | 1,524,600 | — | — |
| 2019-05-20 | $26.87 | $26.87 | 1,973,100 | — | — |
| 2019-05-17 | $27.10 | $27.10 | 2,173,900 | — | — |
| 2019-05-16 | $27.44 | $27.44 | 5,169,600 | — | — |
| 2019-05-15 | $27.08 | $27.08 | 3,087,100 | — | — |
| 2019-05-14 | $27.02 | $27.02 | 3,736,100 | — | — |
| 2019-05-13 | $26.78 | $26.78 | 3,530,400 | — | — |
| 2019-05-10 | $27.32 | $27.32 | 7,315,000 | — | — |
| 2019-05-09 | $27.42 | $27.42 | 3,652,900 | — | — |
| 2019-05-08 | $27.83 | $27.83 | 2,019,400 | — | — |
| 2019-05-07 | $27.98 | $27.98 | 2,906,400 | — | — |
| 2019-05-06 | $28.50 | $28.50 | 2,830,300 | — | — |
| 2019-05-03 | $28.79 | $28.79 | 3,693,400 | — | — |
| 2019-05-02 | $29.05 | $29.05 | 3,458,600 | — | — |
| 2019-05-01 | $29.64 | $29.64 | 3,407,400 | — | — |
| 2019-04-30 | $30.10 | $30.10 | 5,268,100 | — | — |
| 2019-04-29 | $30.08 | $30.08 | 3,563,800 | — | — |
| 2019-04-26 | $30.04 | $30.04 | 2,800,400 | — | — |
| 2019-04-25 | $29.66 | $29.66 | 4,843,600 | — | — |
| 2019-04-24 | $31.44 | $31.44 | 2,784,100 | — | — |
| 2019-04-23 | $31.34 | $31.34 | 2,468,000 | — | — |
| 2019-04-22 | $30.61 | $30.61 | 2,236,100 | — | — |
| 2019-04-18 | $30.78 | $30.78 | 1,992,600 | — | — |
| 2019-04-17 | $31.12 | $31.12 | 1,510,300 | — | — |
| 2019-04-16 | $31.11 | $31.11 | 1,345,500 | — | — |
| 2019-04-15 | $31.03 | $31.03 | 1,385,200 | — | — |
| 2019-04-12 | $30.82 | $30.82 | 1,400,200 | — | — |
| 2019-04-11 | $30.39 | $30.39 | 1,224,500 | — | — |
| 2019-04-10 | $30.33 | $30.33 | 1,309,300 | — | — |
| 2019-04-09 | $30.06 | $30.06 | 1,861,200 | — | — |
| 2019-04-08 | $30.18 | $30.18 | 2,024,300 | — | — |
| 2019-04-05 | $30.05 | $30.05 | 2,653,800 | — | — |
| 2019-04-04 | $29.76 | $29.76 | 2,412,500 | — | — |
| 2019-04-03 | $29.64 | $29.64 | 2,519,100 | — | — |
| 2019-04-02 | $29.17 | $29.17 | 1,747,100 | — | — |
| 2019-04-01 | $29.21 | $29.21 | 2,447,300 | — | — |
| 2019-03-29 | $28.38 | $28.38 | 3,601,100 | — | — |
| 2019-03-28 | $28.21 | $28.21 | 2,254,500 | — | — |
| 2019-03-27 | $28.21 | $28.21 | 1,705,300 | — | — |
| 2019-03-26 | $28.32 | $28.32 | 2,077,600 | — | — |
| 2019-03-25 | $28.34 | $28.34 | 1,577,600 | — | — |
| 2019-03-22 | $28.36 | $28.36 | 1,689,200 | — | — |
| 2019-03-21 | $29.01 | $29.01 | 1,449,200 | — | — |
| 2019-03-20 | $28.70 | $28.70 | 3,136,700 | — | — |
| 2019-03-19 | $28.64 | $28.64 | 2,800,500 | — | — |
| 2019-03-18 | $28.32 | $28.32 | 2,045,200 | — | — |
| 2019-03-15 | $27.86 | $27.86 | 4,649,800 | — | — |
| 2019-03-14 | $27.88 | $27.88 | 3,916,200 | — | — |
| 2019-03-13 | $27.34 | $27.34 | 4,479,900 | — | — |
| 2019-03-12 | $26.87 | $26.87 | 3,461,100 | — | — |
| 2019-03-11 | $27.32 | $27.32 | 2,450,500 | — | — |
| 2019-03-08 | $27.35 | $27.35 | 2,435,800 | — | — |
| 2019-03-07 | $27.80 | $27.80 | 2,357,900 | — | — |
| 2019-03-06 | $28.47 | $28.47 | 3,793,900 | — | — |
| 2019-03-05 | $27.78 | $27.78 | 3,920,300 | — | — |
| 2019-03-04 | $28.10 | $28.10 | 3,346,900 | — | — |
| 2019-03-01 | $27.82 | $27.82 | 4,115,500 | — | — |
| 2019-02-28 | $27.70 | $27.70 | 6,518,800 | — | — |
| 2019-02-27 | $27.26 | $27.26 | 3,858,000 | — | — |
| 2019-02-26 | $27.26 | $27.26 | 2,124,500 | — | — |
| 2019-02-25 | $27.52 | $27.52 | 2,145,400 | — | — |
| 2019-02-22 | $27.33 | $27.33 | 2,020,800 | — | — |
| 2019-02-21 | $27.34 | $27.34 | 1,734,800 | — | — |
| 2019-02-20 | $26.97 | $26.97 | 2,569,800 | — | — |
| 2019-02-19 | $27.00 | $27.00 | 2,097,400 | — | — |
| 2019-02-15 | $27.15 | $27.15 | 3,107,600 | — | — |
| 2019-02-14 | $26.46 | $26.46 | 2,000,200 | — | — |
| 2019-02-13 | $26.75 | $26.75 | 2,428,800 | — | — |
| 2019-02-12 | $26.70 | $26.70 | 2,394,000 | — | — |
| 2019-02-11 | $26.42 | $26.42 | 1,262,500 | — | — |
| 2019-02-08 | $26.23 | $26.23 | 1,777,000 | — | — |
| 2019-02-07 | $26.25 | $26.25 | 1,368,600 | — | — |
| 2019-02-06 | $27.03 | $27.03 | 2,158,000 | — | — |
| 2019-02-05 | $27.17 | $27.17 | 2,566,600 | — | — |
| 2019-02-04 | $27.17 | $27.17 | 2,932,700 | — | — |
| 2019-02-01 | $26.43 | $26.43 | 2,218,700 | — | — |
| 2019-01-31 | $26.22 | $26.22 | 1,712,400 | — | — |
| 2019-01-30 | $26.57 | $26.57 | 2,020,900 | — | — |
| 2019-01-29 | $26.27 | $26.27 | 1,914,700 | — | — |
| 2019-01-28 | $26.30 | $26.30 | 2,651,100 | — | — |
| 2019-01-25 | $26.08 | $26.08 | 2,345,800 | — | — |
| 2019-01-24 | $26.24 | $26.24 | 3,670,500 | — | — |
| 2019-01-23 | $25.81 | $25.81 | 3,577,700 | — | — |
| 2019-01-22 | $25.90 | $25.90 | 2,746,600 | — | — |
| 2019-01-18 | $26.25 | $26.25 | 5,843,200 | — | — |
| 2019-01-17 | $26.90 | $26.90 | 2,991,500 | — | — |
| 2019-01-16 | $26.82 | $26.82 | 2,470,000 | — | — |
| 2019-01-15 | $26.66 | $26.66 | 3,143,100 | — | — |
| 2019-01-14 | $26.65 | $26.65 | 2,953,000 | — | — |
| 2019-01-11 | $26.32 | $26.32 | 3,611,600 | — | — |
| 2019-01-10 | $26.19 | $26.19 | 4,483,000 | — | — |
| 2019-01-09 | $25.78 | $25.78 | 3,574,900 | — | — |
| 2019-01-08 | $24.82 | $24.82 | 3,449,400 | — | — |
| 2019-01-07 | $24.17 | $24.17 | 3,430,300 | — | — |
| 2019-01-04 | $23.83 | $23.83 | 3,416,500 | — | — |
| 2019-01-03 | $22.91 | $22.91 | 5,245,300 | — | — |
| 2019-01-02 | $23.70 | $23.70 | 4,174,900 | — | — |