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
- 1984-05-04 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 | $29.24 | $32.04 | 9,154,000 | — | — |
| 2019-12-30 | $29.25 | $32.06 | 8,506,000 | — | — |
| 2019-12-27 | $29.37 | $32.19 | 6,082,000 | — | — |
| 2019-12-26 | $29.49 | $32.32 | 6,220,000 | — | — |
| 2019-12-24 | $29.45 | $32.27 | 3,866,000 | — | — |
| 2019-12-23 | $29.45 | $32.27 | 11,609,000 | — | — |
| 2019-12-20 | $29.74 | $32.59 | 33,509,000 | — | — |
| 2019-12-19 | $29.33 | $32.14 | 13,324,000 | — | — |
| 2019-12-18 | $28.80 | $31.56 | 14,116,000 | — | — |
| 2019-12-17 | $29.06 | $31.84 | 21,018,000 | — | — |
| 2019-12-16 | $28.42 | $31.15 | 15,263,000 | — | — |
| 2019-12-13 | $28.20 | $30.90 | 22,786,000 | — | — |
| 2019-12-12 | $28.47 | $31.20 | 18,276,000 | — | — |
| 2019-12-11 | $27.54 | $30.18 | 15,579,000 | — | — |
| 2019-12-10 | $26.90 | $29.48 | 11,830,000 | — | — |
| 2019-12-09 | $26.80 | $29.25 | 10,272,000 | — | — |
| 2019-12-06 | $26.99 | $29.45 | 13,589,000 | — | — |
| 2019-12-05 | $26.48 | $28.90 | 11,038,000 | — | — |
| 2019-12-04 | $26.29 | $28.68 | 12,073,000 | — | — |
| 2019-12-03 | $25.78 | $28.14 | 15,947,000 | — | — |
| 2019-12-02 | $26.29 | $28.69 | 13,166,000 | — | — |
| 2019-11-29 | $26.68 | $29.12 | 7,590,000 | — | — |
| 2019-11-27 | $27.09 | $29.56 | 8,744,000 | — | — |
| 2019-11-26 | $26.96 | $29.41 | 17,898,000 | — | — |
| 2019-11-25 | $26.90 | $29.35 | 19,885,000 | — | — |
| 2019-11-22 | $26.20 | $28.59 | 12,736,000 | — | — |
| 2019-11-21 | $26.39 | $28.80 | 24,070,000 | — | — |
| 2019-11-20 | $27.41 | $29.91 | 12,661,000 | — | — |
| 2019-11-19 | $27.68 | $30.20 | 13,654,000 | — | — |
| 2019-11-18 | $28.27 | $30.85 | 13,662,000 | — | — |
| 2019-11-15 | $28.37 | $30.95 | 21,264,000 | — | — |
| 2019-11-14 | $27.51 | $30.02 | 12,029,000 | — | — |
| 2019-11-13 | $27.25 | $29.73 | 8,611,000 | — | — |
| 2019-11-12 | $27.00 | $29.46 | 11,061,000 | — | — |
| 2019-11-11 | $27.13 | $29.60 | 11,794,000 | — | — |
| 2019-11-08 | $27.27 | $29.75 | 13,730,000 | — | — |
| 2019-11-07 | $27.41 | $29.91 | 11,067,000 | — | — |
| 2019-11-06 | $27.55 | $30.06 | 16,907,000 | — | — |
| 2019-11-05 | $27.80 | $30.33 | 14,839,000 | — | — |
| 2019-11-04 | $27.81 | $30.35 | 12,904,000 | — | — |
| 2019-11-01 | $27.83 | $30.36 | 15,453,000 | — | — |
| 2019-10-31 | $27.10 | $29.58 | 26,993,000 | — | — |
| 2019-10-30 | $27.76 | $30.29 | 11,725,000 | — | — |
| 2019-10-29 | $27.65 | $30.17 | 20,796,000 | — | — |
| 2019-10-28 | $28.13 | $30.69 | 25,281,000 | — | — |
| 2019-10-25 | $27.00 | $29.47 | 25,072,000 | — | — |
| 2019-10-24 | $26.56 | $28.98 | 56,831,000 | — | — |
| 2019-10-23 | $23.32 | $25.44 | 19,786,000 | — | — |
| 2019-10-22 | $23.49 | $25.63 | 9,901,000 | — | — |
| 2019-10-21 | $23.85 | $26.02 | 12,152,000 | — | — |
| 2019-10-18 | $23.37 | $25.50 | 15,238,000 | — | — |
| 2019-10-17 | $23.61 | $25.76 | 12,808,000 | — | — |
| 2019-10-16 | $23.48 | $25.62 | 19,413,000 | — | — |
| 2019-10-15 | $24.21 | $26.41 | 17,932,000 | — | — |
| 2019-10-14 | $23.63 | $25.78 | 7,703,000 | — | — |
| 2019-10-11 | $23.71 | $25.87 | 11,995,000 | — | — |
| 2019-10-10 | $23.46 | $25.60 | 12,887,000 | — | — |
| 2019-10-09 | $23.31 | $25.44 | 15,739,000 | — | — |
| 2019-10-08 | $22.77 | $24.85 | 15,028,000 | — | — |
| 2019-10-07 | $23.21 | $25.33 | 11,285,000 | — | — |
| 2019-10-04 | $23.33 | $25.45 | 10,613,000 | — | — |
| 2019-10-03 | $22.91 | $24.99 | 13,616,000 | — | — |
| 2019-10-02 | $22.80 | $24.88 | 14,757,000 | — | — |
| 2019-10-01 | $23.04 | $25.14 | 14,934,000 | — | — |
| 2019-09-30 | $23.11 | $25.22 | 15,435,000 | — | — |
| 2019-09-27 | $23.01 | $24.98 | 29,409,000 | — | — |
| 2019-09-26 | $24.28 | $26.36 | 16,684,000 | — | — |
| 2019-09-25 | $24.16 | $26.23 | 17,063,000 | — | — |
| 2019-09-24 | $23.59 | $25.61 | 18,180,000 | — | — |
| 2019-09-23 | $23.82 | $25.87 | 12,025,000 | — | — |
| 2019-09-20 | $23.53 | $25.55 | 33,206,000 | — | — |
| 2019-09-19 | $23.69 | $25.72 | 12,526,000 | — | — |
| 2019-09-18 | $23.76 | $25.80 | 14,916,000 | — | — |
| 2019-09-17 | $23.68 | $25.71 | 14,291,000 | — | — |
| 2019-09-16 | $23.49 | $25.51 | 11,596,000 | — | — |
| 2019-09-13 | $23.56 | $25.58 | 15,982,000 | — | — |
| 2019-09-12 | $23.49 | $25.50 | 12,308,000 | — | — |
| 2019-09-11 | $23.40 | $25.41 | 18,288,000 | — | — |
| 2019-09-10 | $23.19 | $25.18 | 17,274,000 | — | — |
| 2019-09-09 | $23.03 | $25.01 | 21,948,000 | — | — |
| 2019-09-06 | $22.79 | $24.75 | 16,807,000 | — | — |
| 2019-09-05 | $22.67 | $24.62 | 28,373,000 | — | — |
| 2019-09-04 | $22.16 | $24.06 | 24,032,000 | — | — |
| 2019-09-03 | $21.29 | $23.12 | 18,529,000 | — | — |
| 2019-08-30 | $21.05 | $22.86 | 11,943,000 | — | — |
| 2019-08-29 | $20.77 | $22.55 | 18,173,000 | — | — |
| 2019-08-28 | $20.33 | $22.07 | 11,954,000 | — | — |
| 2019-08-27 | $19.98 | $21.69 | 12,917,000 | — | — |
| 2019-08-26 | $20.13 | $21.86 | 12,502,000 | — | — |
| 2019-08-23 | $20.04 | $21.76 | 20,312,000 | — | — |
| 2019-08-22 | $21.05 | $22.85 | 9,905,000 | — | — |
| 2019-08-21 | $20.80 | $22.58 | 9,280,000 | — | — |
| 2019-08-20 | $20.68 | $22.45 | 8,549,000 | — | — |
| 2019-08-19 | $20.81 | $22.59 | 13,950,000 | — | — |
| 2019-08-16 | $20.51 | $22.27 | 19,249,000 | — | — |
| 2019-08-15 | $19.89 | $21.60 | 10,367,000 | — | — |
| 2019-08-14 | $19.85 | $21.55 | 19,203,000 | — | — |
| 2019-08-13 | $20.57 | $22.33 | 22,814,000 | — | — |
| 2019-08-12 | $19.63 | $21.31 | 13,060,000 | — | — |
| 2019-08-09 | $19.53 | $21.21 | 18,801,000 | — | — |
| 2019-08-08 | $20.15 | $21.88 | 17,327,000 | — | — |
| 2019-08-07 | $19.64 | $21.33 | 21,443,000 | — | — |
| 2019-08-06 | $19.45 | $21.12 | 20,037,000 | — | — |
| 2019-08-05 | $19.35 | $21.01 | 22,825,000 | — | — |
| 2019-08-02 | $20.41 | $22.16 | 24,246,000 | — | — |
| 2019-08-01 | $20.58 | $22.34 | 29,749,000 | — | — |
| 2019-07-31 | $20.86 | $22.65 | 26,525,000 | — | — |
| 2019-07-30 | $21.13 | $22.94 | 9,560,000 | — | — |
| 2019-07-29 | $21.08 | $22.89 | 10,921,000 | — | — |
| 2019-07-26 | $21.08 | $22.88 | 11,249,000 | — | — |
| 2019-07-25 | $21.08 | $22.88 | 20,844,000 | — | — |
| 2019-07-24 | $21.70 | $23.56 | 31,408,000 | — | — |
| 2019-07-23 | $20.98 | $22.77 | 19,498,000 | — | — |
| 2019-07-22 | $20.72 | $22.50 | 23,575,000 | — | — |
| 2019-07-19 | $19.85 | $21.55 | 15,318,000 | — | — |
| 2019-07-18 | $19.82 | $21.52 | 21,088,000 | — | — |
| 2019-07-17 | $19.17 | $20.82 | 15,796,000 | — | — |
| 2019-07-16 | $18.98 | $20.61 | 11,091,000 | — | — |
| 2019-07-15 | $19.28 | $20.93 | 10,092,000 | — | — |
| 2019-07-12 | $19.12 | $20.76 | 19,750,000 | — | — |
| 2019-07-11 | $18.49 | $20.07 | 16,132,000 | — | — |
| 2019-07-10 | $18.42 | $20.00 | 17,782,000 | — | — |
| 2019-07-09 | $18.31 | $19.88 | 17,438,000 | — | — |
| 2019-07-08 | $18.14 | $19.70 | 14,965,000 | — | — |
| 2019-07-05 | $18.36 | $19.94 | 19,537,000 | — | — |
| 2019-07-03 | $18.49 | $20.07 | 10,480,000 | — | — |
| 2019-07-02 | $18.72 | $20.32 | 15,263,000 | — | — |
| 2019-07-01 | $19.13 | $20.77 | 23,652,000 | — | — |
| 2019-06-28 | $18.78 | $20.39 | 23,367,000 | — | — |
| 2019-06-27 | $18.61 | $20.21 | 18,912,000 | — | — |
| 2019-06-26 | $18.13 | $19.68 | 19,941,000 | — | — |
| 2019-06-25 | $17.58 | $19.09 | 20,799,000 | — | — |
| 2019-06-24 | $18.13 | $19.68 | 16,784,000 | — | — |
| 2019-06-21 | $18.30 | $19.87 | 19,916,000 | — | — |
| 2019-06-20 | $18.40 | $19.97 | 11,268,000 | — | — |
| 2019-06-19 | $18.14 | $19.70 | 12,339,000 | — | — |
| 2019-06-18 | $18.04 | $19.59 | 23,698,000 | — | — |
| 2019-06-17 | $17.25 | $18.73 | 19,722,000 | — | — |
| 2019-06-14 | $17.68 | $19.20 | 21,876,000 | — | — |
| 2019-06-13 | $18.02 | $19.56 | 16,484,000 | — | — |
| 2019-06-12 | $17.99 | $19.53 | 26,863,000 | — | — |
| 2019-06-11 | $18.99 | $20.62 | 14,779,000 | — | — |
| 2019-06-10 | $19.12 | $20.64 | 16,890,000 | — | — |
| 2019-06-07 | $18.67 | $20.15 | 16,194,000 | — | — |
| 2019-06-06 | $18.46 | $19.93 | 15,890,000 | — | — |
| 2019-06-05 | $18.23 | $19.68 | 19,468,000 | — | — |
| 2019-06-04 | $18.04 | $19.48 | 23,986,000 | — | — |
| 2019-06-03 | $17.24 | $18.61 | 24,126,000 | — | — |
| 2019-05-31 | $17.46 | $18.85 | 15,766,000 | — | — |
| 2019-05-30 | $17.86 | $19.28 | 12,630,000 | — | — |
| 2019-05-29 | $17.76 | $19.17 | 25,662,000 | — | — |
| 2019-05-28 | $17.89 | $19.31 | 25,526,000 | — | — |
| 2019-05-24 | $18.19 | $19.64 | 21,382,000 | — | — |
| 2019-05-23 | $18.55 | $20.02 | 18,492,000 | — | — |
| 2019-05-22 | $18.72 | $20.21 | 11,325,000 | — | — |
| 2019-05-21 | $18.69 | $20.18 | 20,314,000 | — | — |
| 2019-05-20 | $18.37 | $19.83 | 32,441,000 | — | — |
| 2019-05-17 | $19.42 | $20.96 | 24,442,000 | — | — |
| 2019-05-16 | $19.45 | $20.99 | 17,612,000 | — | — |
| 2019-05-15 | $19.55 | $21.10 | 16,087,000 | — | — |
| 2019-05-14 | $19.24 | $20.77 | 16,563,000 | — | — |
| 2019-05-13 | $18.83 | $20.33 | 28,563,000 | — | — |
| 2019-05-10 | $19.79 | $21.36 | 17,561,000 | — | — |
| 2019-05-09 | $19.86 | $21.44 | 19,390,000 | — | — |
| 2019-05-08 | $19.97 | $21.56 | 15,551,000 | — | — |
| 2019-05-07 | $19.99 | $21.58 | 29,342,000 | — | — |
| 2019-05-06 | $20.45 | $22.08 | 12,830,000 | — | — |
| 2019-05-03 | $20.78 | $22.43 | 12,578,000 | — | — |
| 2019-05-02 | $20.68 | $22.33 | 13,401,000 | — | — |
| 2019-05-01 | $20.40 | $22.02 | 11,369,000 | — | — |
| 2019-04-30 | $20.74 | $22.39 | 16,043,000 | — | — |
| 2019-04-29 | $20.61 | $22.25 | 16,077,000 | — | — |
| 2019-04-26 | $20.64 | $22.28 | 28,652,000 | — | — |
| 2019-04-25 | $20.51 | $22.14 | 47,583,000 | — | — |
| 2019-04-24 | $19.54 | $21.10 | 26,018,000 | — | — |
| 2019-04-23 | $19.48 | $21.03 | 20,486,000 | — | — |
| 2019-04-22 | $19.52 | $21.07 | 11,771,000 | — | — |
| 2019-04-18 | $19.48 | $21.03 | 14,098,000 | — | — |
| 2019-04-17 | $19.63 | $21.19 | 16,936,000 | — | — |
| 2019-04-16 | $19.46 | $21.01 | 15,514,000 | — | — |
| 2019-04-15 | $19.28 | $20.81 | 14,193,000 | — | — |
| 2019-04-12 | $19.41 | $20.95 | 11,619,000 | — | — |
| 2019-04-11 | $19.13 | $20.65 | 11,942,000 | — | — |
| 2019-04-10 | $19.08 | $20.60 | 14,505,000 | — | — |
| 2019-04-09 | $19.05 | $20.56 | 17,347,000 | — | — |
| 2019-04-08 | $19.36 | $20.90 | 17,132,000 | — | — |
| 2019-04-05 | $19.51 | $21.07 | 21,467,000 | — | — |
| 2019-04-04 | $19.10 | $20.62 | 21,427,000 | — | — |
| 2019-04-03 | $19.15 | $20.68 | 32,450,000 | — | — |
| 2019-04-02 | $18.43 | $19.89 | 13,618,000 | — | — |
| 2019-04-01 | $18.47 | $19.94 | 17,987,000 | — | — |
| 2019-03-29 | $17.90 | $19.32 | 15,830,000 | — | — |
| 2019-03-28 | $17.57 | $18.96 | 16,656,000 | — | — |
| 2019-03-27 | $17.76 | $19.18 | 13,905,000 | — | — |
| 2019-03-26 | $18.00 | $19.44 | 16,499,000 | — | — |
| 2019-03-25 | $17.91 | $19.33 | 12,734,000 | — | — |
| 2019-03-22 | $17.95 | $19.37 | 22,045,000 | — | — |
| 2019-03-21 | $18.38 | $19.84 | 31,033,000 | — | — |
| 2019-03-20 | $17.57 | $18.97 | 20,673,000 | — | — |
| 2019-03-19 | $17.93 | $19.36 | 20,884,000 | — | — |
| 2019-03-18 | $18.02 | $19.33 | 20,343,000 | — | — |
| 2019-03-15 | $18.24 | $19.57 | 61,230,000 | — | — |
| 2019-03-14 | $17.65 | $18.94 | 36,232,000 | — | — |
| 2019-03-13 | $17.04 | $18.28 | 21,585,000 | — | — |
| 2019-03-12 | $17.21 | $18.46 | 16,354,000 | — | — |
| 2019-03-11 | $17.20 | $18.45 | 20,297,000 | — | — |
| 2019-03-08 | $16.88 | $18.11 | 19,439,000 | — | — |
| 2019-03-07 | $16.72 | $17.93 | 24,467,000 | — | — |
| 2019-03-06 | $16.92 | $18.15 | 30,124,000 | — | — |
| 2019-03-05 | $17.35 | $18.62 | 25,756,000 | — | — |
| 2019-03-04 | $17.78 | $19.07 | 22,781,000 | — | — |
| 2019-03-01 | $17.67 | $18.96 | 15,136,000 | — | — |
| 2019-02-28 | $17.61 | $18.89 | 16,597,000 | — | — |
| 2019-02-27 | $17.72 | $19.01 | 17,586,000 | — | — |
| 2019-02-26 | $17.86 | $19.16 | 15,063,000 | — | — |
| 2019-02-25 | $17.96 | $19.27 | 18,380,000 | — | — |
| 2019-02-22 | $17.92 | $19.23 | 27,103,000 | — | — |
| 2019-02-21 | $17.88 | $19.19 | 19,141,000 | — | — |
| 2019-02-20 | $18.22 | $19.55 | 21,972,000 | — | — |
| 2019-02-19 | $18.03 | $19.35 | 15,516,000 | — | — |
| 2019-02-15 | $18.11 | $19.43 | 23,138,000 | — | — |
| 2019-02-14 | $18.13 | $19.45 | 20,012,000 | — | — |
| 2019-02-13 | $18.10 | $19.42 | 20,281,000 | — | — |
| 2019-02-12 | $17.92 | $19.23 | 19,631,000 | — | — |
| 2019-02-11 | $17.59 | $18.87 | 16,828,000 | — | — |
| 2019-02-08 | $17.53 | $18.81 | 17,042,000 | — | — |
| 2019-02-07 | $17.57 | $18.85 | 21,664,000 | — | — |
| 2019-02-06 | $17.71 | $19.00 | 33,794,000 | — | — |
| 2019-02-05 | $17.37 | $18.64 | 24,743,000 | — | — |
| 2019-02-04 | $17.32 | $18.58 | 17,386,000 | — | — |
| 2019-02-01 | $17.28 | $18.54 | 28,917,000 | — | — |
| 2019-01-31 | $16.96 | $18.19 | 30,481,000 | — | — |
| 2019-01-30 | $17.09 | $18.34 | 38,807,000 | — | — |
| 2019-01-29 | $16.50 | $17.70 | 34,212,000 | — | — |
| 2019-01-28 | $16.61 | $17.82 | 45,139,000 | — | — |
| 2019-01-25 | $16.55 | $17.76 | 71,585,000 | — | — |
| 2019-01-24 | $16.12 | $17.30 | 134,214,000 | — | — |
| 2019-01-23 | $13.93 | $14.95 | 35,068,000 | — | — |
| 2019-01-22 | $13.99 | $15.01 | 37,249,000 | — | — |
| 2019-01-18 | $14.76 | $15.83 | 37,802,000 | — | — |
| 2019-01-17 | $14.18 | $15.21 | 18,445,000 | — | — |
| 2019-01-16 | $13.88 | $14.89 | 19,124,000 | — | — |
| 2019-01-15 | $14.00 | $15.02 | 14,539,000 | — | — |
| 2019-01-14 | $14.04 | $15.07 | 32,391,000 | — | — |
| 2019-01-11 | $14.41 | $15.46 | 22,813,000 | — | — |
| 2019-01-10 | $14.46 | $15.51 | 20,094,000 | — | — |
| 2019-01-09 | $14.40 | $15.45 | 33,367,000 | — | — |
| 2019-01-08 | $13.69 | $14.69 | 27,463,000 | — | — |
| 2019-01-07 | $13.93 | $14.94 | 13,940,000 | — | — |
| 2019-01-04 | $13.81 | $14.81 | 21,270,000 | — | — |
| 2019-01-03 | $13.16 | $14.12 | 21,111,000 | — | — |
| 2019-01-02 | $13.83 | $14.84 | 17,126,000 | — | — |