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 | $29.67 | $61.36 | 1,075,100 | — | — |
| 2019-12-30 | $29.61 | $61.24 | 732,900 | — | — |
| 2019-12-27 | $29.93 | $61.90 | 1,161,600 | — | — |
| 2019-12-26 | $30.22 | $62.50 | 850,000 | — | — |
| 2019-12-24 | $29.76 | $61.55 | 380,900 | — | — |
| 2019-12-23 | $29.79 | $61.61 | 954,800 | — | — |
| 2019-12-20 | $29.62 | $61.26 | 4,401,300 | — | — |
| 2019-12-19 | $29.67 | $61.36 | 2,977,200 | — | — |
| 2019-12-18 | $28.83 | $59.63 | 1,555,600 | — | — |
| 2019-12-17 | $28.72 | $59.40 | 1,143,800 | — | — |
| 2019-12-16 | $28.51 | $58.97 | 1,173,000 | — | — |
| 2019-12-13 | $28.50 | $58.95 | 850,900 | — | — |
| 2019-12-12 | $28.98 | $59.94 | 1,468,500 | — | — |
| 2019-12-11 | $28.55 | $59.05 | 903,400 | — | — |
| 2019-12-10 | $28.68 | $59.32 | 847,000 | — | — |
| 2019-12-09 | $28.58 | $59.11 | 929,600 | — | — |
| 2019-12-06 | $28.79 | $59.54 | 1,679,500 | — | — |
| 2019-12-05 | $29.24 | $60.48 | 899,300 | — | — |
| 2019-12-04 | $29.00 | $59.98 | 1,147,500 | — | — |
| 2019-12-03 | $28.85 | $59.67 | 814,500 | — | — |
| 2019-12-02 | $29.02 | $60.02 | 955,800 | — | — |
| 2019-11-29 | $29.66 | $61.34 | 422,000 | — | — |
| 2019-11-27 | $29.89 | $61.82 | 920,700 | — | — |
| 2019-11-26 | $29.75 | $61.53 | 1,083,400 | — | — |
| 2019-11-25 | $29.72 | $61.47 | 1,395,600 | — | — |
| 2019-11-22 | $29.41 | $60.83 | 828,800 | — | — |
| 2019-11-21 | $29.01 | $60.00 | 828,000 | — | — |
| 2019-11-20 | $29.22 | $60.43 | 1,017,300 | — | — |
| 2019-11-19 | $29.20 | $60.39 | 787,900 | — | — |
| 2019-11-18 | $29.09 | $60.17 | 1,420,500 | — | — |
| 2019-11-15 | $28.72 | $59.40 | 883,400 | — | — |
| 2019-11-14 | $29.08 | $60.14 | 866,200 | — | — |
| 2019-11-13 | $29.22 | $60.43 | 934,900 | — | — |
| 2019-11-12 | $29.60 | $60.94 | 1,081,800 | — | — |
| 2019-11-11 | $29.50 | $60.74 | 818,100 | — | — |
| 2019-11-08 | $29.15 | $60.01 | 1,156,200 | — | — |
| 2019-11-07 | $29.20 | $60.12 | 1,212,500 | — | — |
| 2019-11-06 | $29.78 | $61.31 | 1,615,200 | — | — |
| 2019-11-05 | $28.72 | $59.13 | 4,012,900 | — | — |
| 2019-11-04 | $29.97 | $61.70 | 2,513,800 | — | — |
| 2019-11-01 | $29.87 | $61.50 | 2,409,100 | — | — |
| 2019-10-31 | $29.23 | $60.18 | 1,117,000 | — | — |
| 2019-10-30 | $29.18 | $60.08 | 999,700 | — | — |
| 2019-10-29 | $28.90 | $59.50 | 1,893,000 | — | — |
| 2019-10-28 | $29.07 | $59.85 | 1,491,800 | — | — |
| 2019-10-25 | $29.63 | $61.00 | 1,656,400 | — | — |
| 2019-10-24 | $28.82 | $59.34 | 1,823,500 | — | — |
| 2019-10-23 | $28.94 | $59.58 | 2,181,700 | — | — |
| 2019-10-22 | $28.29 | $58.24 | 3,120,800 | — | — |
| 2019-10-21 | $27.24 | $56.08 | 2,305,500 | — | — |
| 2019-10-18 | $27.45 | $56.51 | 2,448,800 | — | — |
| 2019-10-17 | $26.87 | $55.32 | 2,668,800 | — | — |
| 2019-10-16 | $26.51 | $54.58 | 2,794,300 | — | — |
| 2019-10-15 | $25.01 | $51.49 | 2,101,300 | — | — |
| 2019-10-14 | $25.01 | $51.49 | 1,815,200 | — | — |
| 2019-10-11 | $24.89 | $51.24 | 1,291,000 | — | — |
| 2019-10-10 | $24.28 | $49.99 | 1,014,700 | — | — |
| 2019-10-09 | $24.16 | $49.74 | 929,600 | — | — |
| 2019-10-08 | $24.12 | $49.66 | 836,800 | — | — |
| 2019-10-07 | $24.14 | $49.70 | 1,676,700 | — | — |
| 2019-10-04 | $24.07 | $49.56 | 1,534,200 | — | — |
| 2019-10-03 | $23.91 | $49.23 | 2,824,000 | — | — |
| 2019-10-02 | $23.52 | $48.42 | 2,443,500 | — | — |
| 2019-10-01 | $23.91 | $49.23 | 1,874,500 | — | — |
| 2019-09-30 | $24.58 | $50.61 | 4,164,700 | — | — |
| 2019-09-27 | $24.90 | $51.26 | 1,047,700 | — | — |
| 2019-09-26 | $25.20 | $51.88 | 1,060,000 | — | — |
| 2019-09-25 | $25.53 | $52.56 | 4,234,500 | — | — |
| 2019-09-24 | $24.95 | $51.37 | 1,155,600 | — | — |
| 2019-09-23 | $24.78 | $51.02 | 1,455,600 | — | — |
| 2019-09-20 | $25.06 | $51.59 | 2,736,300 | — | — |
| 2019-09-19 | $25.16 | $51.80 | 1,425,100 | — | — |
| 2019-09-18 | $24.86 | $51.18 | 1,357,900 | — | — |
| 2019-09-17 | $24.78 | $51.02 | 1,092,800 | — | — |
| 2019-09-16 | $24.76 | $50.98 | 1,118,600 | — | — |
| 2019-09-13 | $25.13 | $51.74 | 1,749,800 | — | — |
| 2019-09-12 | $24.90 | $51.26 | 1,953,500 | — | — |
| 2019-09-11 | $24.85 | $51.16 | 2,695,900 | — | — |
| 2019-09-10 | $24.01 | $49.43 | 1,418,700 | — | — |
| 2019-09-09 | $23.66 | $48.71 | 1,371,500 | — | — |
| 2019-09-06 | $23.32 | $48.01 | 1,900,800 | — | — |
| 2019-09-05 | $23.32 | $48.01 | 1,824,300 | — | — |
| 2019-09-04 | $23.22 | $47.81 | 1,843,900 | — | — |
| 2019-09-03 | $23.10 | $47.56 | 2,383,100 | — | — |
| 2019-08-30 | $24.04 | $49.49 | 2,003,900 | — | — |
| 2019-08-29 | $23.67 | $48.73 | 1,723,000 | — | — |
| 2019-08-28 | $23.05 | $47.46 | 1,621,200 | — | — |
| 2019-08-27 | $22.36 | $46.04 | 2,035,100 | — | — |
| 2019-08-26 | $22.52 | $46.36 | 1,169,200 | — | — |
| 2019-08-23 | $21.93 | $45.15 | 1,943,800 | — | — |
| 2019-08-22 | $22.58 | $46.49 | 1,471,900 | — | — |
| 2019-08-21 | $22.71 | $46.76 | 1,750,100 | — | — |
| 2019-08-20 | $22.45 | $46.22 | 2,490,800 | — | — |
| 2019-08-19 | $22.88 | $47.11 | 1,399,500 | — | — |
| 2019-08-16 | $23.31 | $47.99 | 1,606,600 | — | — |
| 2019-08-15 | $22.76 | $46.58 | 2,288,400 | — | — |
| 2019-08-14 | $22.59 | $46.23 | 1,828,000 | — | — |
| 2019-08-13 | $22.86 | $46.79 | 2,536,800 | — | — |
| 2019-08-12 | $22.08 | $45.19 | 2,178,700 | — | — |
| 2019-08-09 | $22.78 | $46.62 | 2,686,800 | — | — |
| 2019-08-08 | $22.97 | $47.01 | 3,168,200 | — | — |
| 2019-08-07 | $22.58 | $46.21 | 3,662,100 | — | — |
| 2019-08-06 | $23.10 | $47.28 | 8,029,400 | — | — |
| 2019-08-05 | $24.82 | $50.80 | 2,267,500 | — | — |
| 2019-08-02 | $25.23 | $51.64 | 1,984,100 | — | — |
| 2019-08-01 | $25.71 | $52.62 | 1,709,600 | — | — |
| 2019-07-31 | $26.14 | $53.50 | 1,449,200 | — | — |
| 2019-07-30 | $26.75 | $54.75 | 915,000 | — | — |
| 2019-07-29 | $26.39 | $54.01 | 1,000,600 | — | — |
| 2019-07-26 | $26.59 | $54.42 | 1,023,300 | — | — |
| 2019-07-25 | $26.32 | $53.87 | 1,642,000 | — | — |
| 2019-07-24 | $26.48 | $54.19 | 1,037,300 | — | — |
| 2019-07-23 | $26.09 | $53.40 | 935,900 | — | — |
| 2019-07-22 | $26.01 | $53.23 | 1,033,100 | — | — |
| 2019-07-19 | $26.03 | $53.27 | 824,900 | — | — |
| 2019-07-18 | $26.05 | $53.31 | 666,400 | — | — |
| 2019-07-17 | $25.91 | $53.03 | 1,142,800 | — | — |
| 2019-07-16 | $26.21 | $53.64 | 1,121,200 | — | — |
| 2019-07-15 | $26.17 | $53.56 | 1,446,100 | — | — |
| 2019-07-12 | $25.86 | $52.93 | 1,281,400 | — | — |
| 2019-07-11 | $25.81 | $52.82 | 1,237,000 | — | — |
| 2019-07-10 | $25.91 | $53.03 | 931,300 | — | — |
| 2019-07-09 | $26.19 | $53.60 | 2,586,800 | — | — |
| 2019-07-08 | $26.44 | $54.11 | 771,500 | — | — |
| 2019-07-05 | $26.60 | $54.44 | 1,093,500 | — | — |
| 2019-07-03 | $26.65 | $54.54 | 508,100 | — | — |
| 2019-07-02 | $26.44 | $54.11 | 729,800 | — | — |
| 2019-07-01 | $26.38 | $53.99 | 905,200 | — | — |
| 2019-06-28 | $26.22 | $53.66 | 3,625,100 | — | — |
| 2019-06-27 | $25.97 | $53.15 | 1,284,600 | — | — |
| 2019-06-26 | $25.64 | $52.47 | 1,416,800 | — | — |
| 2019-06-25 | $25.64 | $52.47 | 1,326,100 | — | — |
| 2019-06-24 | $25.56 | $52.31 | 1,189,300 | — | — |
| 2019-06-21 | $25.29 | $51.76 | 3,023,900 | — | — |
| 2019-06-20 | $25.44 | $52.07 | 2,178,300 | — | — |
| 2019-06-19 | $25.08 | $51.33 | 2,164,500 | — | — |
| 2019-06-18 | $25.51 | $52.21 | 2,191,900 | — | — |
| 2019-06-17 | $25.52 | $52.23 | 1,855,100 | — | — |
| 2019-06-14 | $25.68 | $52.56 | 4,704,600 | — | — |
| 2019-06-13 | $24.87 | $50.90 | 2,963,000 | — | — |
| 2019-06-12 | $24.60 | $50.35 | 2,776,300 | — | — |
| 2019-06-11 | $23.98 | $49.08 | 2,657,100 | — | — |
| 2019-06-10 | $24.03 | $49.18 | 2,060,100 | — | — |
| 2019-06-07 | $23.79 | $48.69 | 2,136,600 | — | — |
| 2019-06-06 | $23.87 | $48.85 | 1,813,600 | — | — |
| 2019-06-05 | $23.65 | $48.40 | 3,078,000 | — | — |
| 2019-06-04 | $23.69 | $48.48 | 3,103,400 | — | — |
| 2019-06-03 | $23.11 | $47.30 | 2,610,600 | — | — |
| 2019-05-31 | $22.82 | $46.70 | 3,342,200 | — | — |
| 2019-05-30 | $22.76 | $46.58 | 2,954,600 | — | — |
| 2019-05-29 | $22.97 | $47.01 | 2,536,700 | — | — |
| 2019-05-28 | $22.72 | $46.50 | 4,940,200 | — | — |
| 2019-05-24 | $22.94 | $46.95 | 1,975,600 | — | — |
| 2019-05-23 | $22.90 | $46.87 | 2,745,100 | — | — |
| 2019-05-22 | $23.36 | $47.81 | 1,979,500 | — | — |
| 2019-05-21 | $23.93 | $48.98 | 2,347,900 | — | — |
| 2019-05-20 | $23.49 | $48.07 | 2,580,400 | — | — |
| 2019-05-17 | $24.01 | $48.86 | 2,996,700 | — | — |
| 2019-05-16 | $24.30 | $49.45 | 899,300 | — | — |
| 2019-05-15 | $24.52 | $49.90 | 2,130,700 | — | — |
| 2019-05-14 | $24.31 | $49.47 | 1,110,800 | — | — |
| 2019-05-13 | $24.24 | $49.33 | 2,144,900 | — | — |
| 2019-05-10 | $24.84 | $50.55 | 1,970,700 | — | — |
| 2019-05-09 | $24.91 | $50.69 | 2,446,900 | — | — |
| 2019-05-08 | $24.53 | $49.92 | 4,080,900 | — | — |
| 2019-05-07 | $24.20 | $49.25 | 4,164,500 | — | — |
| 2019-05-06 | $25.39 | $51.67 | 2,472,900 | — | — |
| 2019-05-03 | $25.43 | $51.75 | 1,578,300 | — | — |
| 2019-05-02 | $24.73 | $50.33 | 2,167,000 | — | — |
| 2019-05-01 | $24.78 | $50.43 | 2,409,800 | — | — |
| 2019-04-30 | $25.05 | $50.98 | 2,439,100 | — | — |
| 2019-04-29 | $24.75 | $50.37 | 2,177,000 | — | — |
| 2019-04-26 | $24.79 | $50.45 | 1,581,800 | — | — |
| 2019-04-25 | $24.31 | $49.47 | 3,271,000 | — | — |
| 2019-04-24 | $24.08 | $49.01 | 1,547,400 | — | — |
| 2019-04-23 | $24.01 | $48.86 | 2,090,100 | — | — |
| 2019-04-22 | $23.89 | $48.62 | 2,107,500 | — | — |
| 2019-04-18 | $24.72 | $50.31 | 1,567,400 | — | — |
| 2019-04-17 | $24.68 | $50.23 | 1,913,200 | — | — |
| 2019-04-16 | $25.20 | $51.28 | 1,102,200 | — | — |
| 2019-04-15 | $25.30 | $51.49 | 1,382,000 | — | — |
| 2019-04-12 | $24.98 | $50.84 | 1,426,500 | — | — |
| 2019-04-11 | $25.20 | $51.28 | 1,465,700 | — | — |
| 2019-04-10 | $24.95 | $50.78 | 1,644,700 | — | — |
| 2019-04-09 | $25.08 | $51.04 | 2,226,600 | — | — |
| 2019-04-08 | $25.26 | $51.41 | 2,190,100 | — | — |
| 2019-04-05 | $25.42 | $51.73 | 6,072,500 | — | — |
| 2019-04-04 | $24.19 | $49.23 | 1,991,200 | — | — |
| 2019-04-03 | $24.20 | $49.25 | 1,300,200 | — | — |
| 2019-04-02 | $24.13 | $49.11 | 1,863,800 | — | — |
| 2019-04-01 | $24.41 | $49.68 | 3,240,000 | — | — |
| 2019-03-29 | $24.38 | $49.62 | 2,482,200 | — | — |
| 2019-03-28 | $24.73 | $50.33 | 1,661,700 | — | — |
| 2019-03-27 | $24.21 | $49.27 | 1,171,000 | — | — |
| 2019-03-26 | $23.93 | $48.70 | 998,900 | — | — |
| 2019-03-25 | $23.74 | $48.31 | 1,884,900 | — | — |
| 2019-03-22 | $23.79 | $48.41 | 2,015,900 | — | — |
| 2019-03-21 | $24.44 | $49.74 | 1,598,800 | — | — |
| 2019-03-20 | $24.15 | $49.15 | 2,602,900 | — | — |
| 2019-03-19 | $24.70 | $50.27 | 1,853,200 | — | — |
| 2019-03-18 | $24.74 | $50.35 | 2,231,400 | — | — |
| 2019-03-15 | $24.63 | $50.12 | 4,045,900 | — | — |
| 2019-03-14 | $24.45 | $49.76 | 2,529,500 | — | — |
| 2019-03-13 | $24.51 | $49.88 | 3,048,300 | — | — |
| 2019-03-12 | $25.04 | $50.96 | 1,640,100 | — | — |
| 2019-03-11 | $25.73 | $52.36 | 2,541,600 | — | — |
| 2019-03-08 | $25.26 | $51.41 | 1,890,000 | — | — |
| 2019-03-07 | $24.78 | $50.43 | 1,093,400 | — | — |
| 2019-03-06 | $24.88 | $50.63 | 1,963,800 | — | — |
| 2019-03-05 | $24.89 | $50.65 | 1,740,400 | — | — |
| 2019-03-04 | $25.18 | $51.24 | 2,193,500 | — | — |
| 2019-03-01 | $25.47 | $51.83 | 1,977,600 | — | — |
| 2019-02-28 | $25.27 | $51.43 | 2,227,900 | — | — |
| 2019-02-27 | $25.69 | $52.28 | 1,655,200 | — | — |
| 2019-02-26 | $25.65 | $52.20 | 2,620,000 | — | — |
| 2019-02-25 | $26.01 | $52.93 | 2,027,900 | — | — |
| 2019-02-22 | $26.47 | $53.59 | 1,823,600 | — | — |
| 2019-02-21 | $26.52 | $53.70 | 1,507,600 | — | — |
| 2019-02-20 | $26.47 | $53.59 | 2,961,500 | — | — |
| 2019-02-19 | $26.09 | $52.82 | 3,156,100 | — | — |
| 2019-02-15 | $26.79 | $54.24 | 1,974,400 | — | — |
| 2019-02-14 | $26.62 | $53.90 | 3,134,300 | — | — |
| 2019-02-13 | $26.62 | $53.90 | 5,669,800 | — | — |
| 2019-02-12 | $24.27 | $49.14 | 1,939,400 | — | — |
| 2019-02-11 | $24.01 | $48.61 | 1,442,900 | — | — |
| 2019-02-08 | $23.91 | $48.41 | 1,224,700 | — | — |
| 2019-02-07 | $24.13 | $48.86 | 1,361,400 | — | — |
| 2019-02-06 | $23.99 | $48.57 | 1,122,500 | — | — |
| 2019-02-05 | $24.29 | $49.18 | 1,135,200 | — | — |
| 2019-02-04 | $24.21 | $49.02 | 1,634,200 | — | — |
| 2019-02-01 | $24.59 | $49.79 | 2,250,100 | — | — |
| 2019-01-31 | $24.38 | $49.36 | 1,281,400 | — | — |
| 2019-01-30 | $24.29 | $49.18 | 1,181,900 | — | — |
| 2019-01-29 | $24.08 | $48.76 | 1,000,600 | — | — |
| 2019-01-28 | $24.11 | $48.82 | 1,334,800 | — | — |
| 2019-01-25 | $24.01 | $48.61 | 1,204,400 | — | — |
| 2019-01-24 | $23.67 | $47.93 | 1,236,000 | — | — |
| 2019-01-23 | $22.89 | $46.35 | 1,141,900 | — | — |
| 2019-01-22 | $23.25 | $47.07 | 1,720,700 | — | — |
| 2019-01-18 | $24.07 | $48.73 | 1,297,300 | — | — |
| 2019-01-17 | $23.69 | $47.97 | 2,053,000 | — | — |
| 2019-01-16 | $23.33 | $47.24 | 1,714,900 | — | — |
| 2019-01-15 | $23.57 | $47.72 | 1,115,000 | — | — |
| 2019-01-14 | $23.73 | $48.05 | 1,129,500 | — | — |
| 2019-01-11 | $23.81 | $48.21 | 1,279,300 | — | — |
| 2019-01-10 | $23.93 | $48.45 | 1,771,500 | — | — |
| 2019-01-09 | $23.30 | $47.18 | 2,199,900 | — | — |
| 2019-01-08 | $22.79 | $46.14 | 1,726,100 | — | — |
| 2019-01-07 | $22.64 | $45.84 | 1,975,800 | — | — |
| 2019-01-04 | $22.31 | $45.17 | 1,704,500 | — | — |
| 2019-01-03 | $21.68 | $43.90 | 2,340,300 | — | — |
| 2019-01-02 | $21.21 | $42.94 | 2,942,900 | — | — |