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
- 1988-05-02 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 | $33.27 | $35.13 | 3,674,700 | — | — |
| 2019-12-30 | $33.32 | $35.18 | 3,824,800 | — | — |
| 2019-12-27 | $33.59 | $35.47 | 3,308,400 | — | — |
| 2019-12-26 | $33.53 | $35.40 | 2,028,800 | — | — |
| 2019-12-24 | $33.42 | $35.29 | 1,057,800 | — | — |
| 2019-12-23 | $33.49 | $35.36 | 2,726,000 | — | — |
| 2019-12-20 | $33.30 | $35.16 | 5,135,200 | — | — |
| 2019-12-19 | $33.26 | $35.12 | 4,379,300 | — | — |
| 2019-12-18 | $33.26 | $35.12 | 4,830,200 | — | — |
| 2019-12-17 | $33.08 | $34.93 | 3,401,300 | — | — |
| 2019-12-16 | $32.95 | $34.79 | 5,635,700 | — | — |
| 2019-12-13 | $32.75 | $34.58 | 3,618,500 | — | — |
| 2019-12-12 | $32.54 | $34.36 | 5,156,600 | — | — |
| 2019-12-11 | $32.11 | $33.90 | 3,645,700 | — | — |
| 2019-12-10 | $31.99 | $33.78 | 2,342,200 | — | — |
| 2019-12-09 | $31.86 | $33.64 | 2,954,500 | — | — |
| 2019-12-06 | $32.17 | $33.83 | 3,315,700 | — | — |
| 2019-12-05 | $31.93 | $33.58 | 2,594,600 | — | — |
| 2019-12-04 | $31.77 | $33.41 | 3,077,600 | — | — |
| 2019-12-03 | $31.62 | $33.25 | 4,346,000 | — | — |
| 2019-12-02 | $31.96 | $33.61 | 3,712,900 | — | — |
| 2019-11-29 | $31.95 | $33.60 | 2,028,800 | — | — |
| 2019-11-27 | $32.18 | $33.84 | 3,110,700 | — | — |
| 2019-11-26 | $31.95 | $33.60 | 4,420,900 | — | — |
| 2019-11-25 | $32.05 | $33.70 | 4,050,300 | — | — |
| 2019-11-22 | $31.94 | $33.59 | 3,240,800 | — | — |
| 2019-11-21 | $31.70 | $33.34 | 4,641,400 | — | — |
| 2019-11-20 | $31.82 | $33.46 | 5,256,600 | — | — |
| 2019-11-19 | $31.81 | $33.45 | 4,536,000 | — | — |
| 2019-11-18 | $31.53 | $33.16 | 4,770,400 | — | — |
| 2019-11-15 | $31.18 | $32.79 | 5,951,800 | — | — |
| 2019-11-14 | $31.10 | $32.71 | 5,151,900 | — | — |
| 2019-11-13 | $31.04 | $32.64 | 3,860,300 | — | — |
| 2019-11-12 | $30.99 | $32.59 | 4,157,900 | — | — |
| 2019-11-11 | $31.44 | $33.06 | 4,101,600 | — | — |
| 2019-11-08 | $31.41 | $33.03 | 5,246,900 | — | — |
| 2019-11-07 | $30.82 | $32.41 | 6,587,600 | — | — |
| 2019-11-06 | $30.52 | $32.10 | 6,718,600 | — | — |
| 2019-11-05 | $30.39 | $31.96 | 7,196,900 | — | — |
| 2019-11-04 | $29.77 | $31.31 | 6,307,400 | — | — |
| 2019-11-01 | $28.83 | $30.32 | 4,367,700 | — | — |
| 2019-10-31 | $28.50 | $29.97 | 5,807,100 | — | — |
| 2019-10-30 | $28.63 | $30.11 | 6,736,700 | — | — |
| 2019-10-29 | $28.53 | $30.00 | 3,934,300 | — | — |
| 2019-10-28 | $28.55 | $30.02 | 4,313,800 | — | — |
| 2019-10-25 | $28.15 | $29.60 | 3,140,100 | — | — |
| 2019-10-24 | $28.22 | $29.68 | 3,135,600 | — | — |
| 2019-10-23 | $28.03 | $29.48 | 3,221,400 | — | — |
| 2019-10-22 | $27.71 | $29.14 | 3,425,200 | — | — |
| 2019-10-21 | $28.00 | $29.45 | 3,642,500 | — | — |
| 2019-10-18 | $27.87 | $29.31 | 5,476,500 | — | — |
| 2019-10-17 | $27.64 | $29.07 | 5,475,700 | — | — |
| 2019-10-16 | $27.43 | $28.85 | 8,541,000 | — | — |
| 2019-10-15 | $27.87 | $29.31 | 7,483,100 | — | — |
| 2019-10-14 | $27.97 | $29.41 | 5,453,200 | — | — |
| 2019-10-11 | $28.08 | $29.53 | 5,196,900 | — | — |
| 2019-10-10 | $27.43 | $28.85 | 5,937,500 | — | — |
| 2019-10-09 | $26.80 | $28.18 | 2,969,800 | — | — |
| 2019-10-08 | $26.35 | $27.71 | 4,946,000 | — | — |
| 2019-10-07 | $27.25 | $28.66 | 4,405,300 | — | — |
| 2019-10-04 | $27.29 | $28.70 | 2,740,100 | — | — |
| 2019-10-03 | $27.25 | $28.66 | 5,063,200 | — | — |
| 2019-10-02 | $27.11 | $28.51 | 7,143,600 | — | — |
| 2019-10-01 | $27.68 | $29.11 | 4,006,900 | — | — |
| 2019-09-30 | $27.72 | $29.15 | 4,607,300 | — | — |
| 2019-09-27 | $27.27 | $28.68 | 4,152,400 | — | — |
| 2019-09-26 | $27.68 | $29.11 | 5,208,000 | — | — |
| 2019-09-25 | $28.27 | $29.73 | 2,873,200 | — | — |
| 2019-09-24 | $28.40 | $29.87 | 5,109,100 | — | — |
| 2019-09-23 | $28.62 | $30.10 | 3,100,700 | — | — |
| 2019-09-20 | $28.85 | $30.34 | 6,673,000 | — | — |
| 2019-09-19 | $29.06 | $30.56 | 3,744,800 | — | — |
| 2019-09-18 | $29.51 | $31.03 | 5,854,600 | — | — |
| 2019-09-17 | $29.60 | $31.13 | 5,830,500 | — | — |
| 2019-09-16 | $29.69 | $31.22 | 13,569,500 | — | — |
| 2019-09-13 | $29.07 | $30.57 | 4,672,800 | — | — |
| 2019-09-12 | $29.17 | $30.68 | 8,420,700 | — | — |
| 2019-09-11 | $28.75 | $30.23 | 5,380,700 | — | — |
| 2019-09-10 | $28.80 | $30.29 | 9,692,500 | — | — |
| 2019-09-09 | $28.40 | $29.87 | 6,097,800 | — | — |
| 2019-09-06 | $28.30 | $29.62 | 5,756,100 | — | — |
| 2019-09-05 | $27.98 | $29.29 | 9,052,900 | — | — |
| 2019-09-04 | $27.48 | $28.77 | 10,889,100 | — | — |
| 2019-09-03 | $27.09 | $28.36 | 7,849,800 | — | — |
| 2019-08-30 | $28.06 | $29.37 | 4,770,900 | — | — |
| 2019-08-29 | $28.15 | $29.47 | 3,841,300 | — | — |
| 2019-08-28 | $28.14 | $29.46 | 3,048,600 | — | — |
| 2019-08-27 | $27.89 | $29.19 | 3,112,000 | — | — |
| 2019-08-26 | $28.04 | $29.35 | 3,111,300 | — | — |
| 2019-08-23 | $27.78 | $29.08 | 4,913,400 | — | — |
| 2019-08-22 | $28.51 | $29.84 | 3,774,100 | — | — |
| 2019-08-21 | $28.51 | $29.84 | 2,702,500 | — | — |
| 2019-08-20 | $28.81 | $30.16 | 2,320,100 | — | — |
| 2019-08-19 | $28.77 | $30.12 | 5,527,900 | — | — |
| 2019-08-16 | $28.31 | $29.63 | 4,222,100 | — | — |
| 2019-08-15 | $27.93 | $29.24 | 3,942,400 | — | — |
| 2019-08-14 | $27.74 | $29.04 | 6,626,700 | — | — |
| 2019-08-13 | $28.86 | $30.21 | 4,541,000 | — | — |
| 2019-08-12 | $28.43 | $29.76 | 3,484,800 | — | — |
| 2019-08-09 | $28.85 | $30.20 | 3,289,600 | — | — |
| 2019-08-08 | $28.90 | $30.25 | 4,786,800 | — | — |
| 2019-08-07 | $28.27 | $29.59 | 5,318,600 | — | — |
| 2019-08-06 | $28.23 | $29.55 | 5,053,900 | — | — |
| 2019-08-05 | $27.94 | $29.25 | 7,889,900 | — | — |
| 2019-08-02 | $28.65 | $29.99 | 5,388,200 | — | — |
| 2019-08-01 | $29.40 | $30.78 | 6,295,000 | — | — |
| 2019-07-31 | $30.02 | $31.42 | 4,039,100 | — | — |
| 2019-07-30 | $30.55 | $31.98 | 5,422,000 | — | — |
| 2019-07-29 | $30.47 | $31.90 | 5,115,600 | — | — |
| 2019-07-26 | $30.47 | $31.90 | 12,595,700 | — | — |
| 2019-07-25 | $29.37 | $30.74 | 5,650,900 | — | — |
| 2019-07-24 | $29.71 | $31.10 | 6,505,300 | — | — |
| 2019-07-23 | $29.20 | $30.57 | 6,455,600 | — | — |
| 2019-07-22 | $28.35 | $29.68 | 5,922,200 | — | — |
| 2019-07-19 | $28.59 | $29.93 | 3,677,900 | — | — |
| 2019-07-18 | $28.76 | $30.11 | 6,276,100 | — | — |
| 2019-07-17 | $28.86 | $30.21 | 4,406,600 | — | — |
| 2019-07-16 | $29.41 | $30.79 | 3,400,700 | — | — |
| 2019-07-15 | $29.38 | $30.75 | 3,819,100 | — | — |
| 2019-07-12 | $29.02 | $30.38 | 4,653,400 | — | — |
| 2019-07-11 | $28.79 | $30.14 | 4,784,300 | — | — |
| 2019-07-10 | $29.13 | $30.49 | 5,155,500 | — | — |
| 2019-07-09 | $29.23 | $30.60 | 4,614,200 | — | — |
| 2019-07-08 | $28.90 | $30.25 | 4,444,300 | — | — |
| 2019-07-05 | $29.23 | $30.60 | 4,730,500 | — | — |
| 2019-07-03 | $28.89 | $30.24 | 2,692,500 | — | — |
| 2019-07-02 | $28.88 | $30.23 | 4,185,100 | — | — |
| 2019-07-01 | $28.69 | $30.03 | 7,282,500 | — | — |
| 2019-06-28 | $28.57 | $29.91 | 5,642,500 | — | — |
| 2019-06-27 | $28.44 | $29.77 | 4,087,800 | — | — |
| 2019-06-26 | $27.87 | $29.17 | 5,078,100 | — | — |
| 2019-06-25 | $27.62 | $28.91 | 5,038,200 | — | — |
| 2019-06-24 | $27.92 | $29.23 | 6,603,700 | — | — |
| 2019-06-21 | $27.70 | $29.00 | 5,091,900 | — | — |
| 2019-06-20 | $28.01 | $29.32 | 5,370,700 | — | — |
| 2019-06-19 | $27.74 | $29.04 | 5,238,900 | — | — |
| 2019-06-18 | $28.22 | $29.54 | 5,430,000 | — | — |
| 2019-06-17 | $27.55 | $28.84 | 3,504,600 | — | — |
| 2019-06-14 | $27.66 | $28.95 | 4,176,700 | — | — |
| 2019-06-13 | $27.72 | $29.02 | 4,865,400 | — | — |
| 2019-06-12 | $27.70 | $29.00 | 4,795,800 | — | — |
| 2019-06-11 | $27.97 | $29.28 | 7,279,900 | — | — |
| 2019-06-10 | $27.42 | $28.70 | 7,882,300 | — | — |
| 2019-06-07 | $26.28 | $27.51 | 7,088,500 | — | — |
| 2019-06-06 | $26.49 | $27.59 | 8,572,000 | — | — |
| 2019-06-05 | $25.96 | $27.04 | 7,048,400 | — | — |
| 2019-06-04 | $25.64 | $26.71 | 8,920,600 | — | — |
| 2019-06-03 | $23.87 | $24.86 | 10,844,400 | — | — |
| 2019-05-31 | $24.82 | $25.85 | 6,058,600 | — | — |
| 2019-05-30 | $25.34 | $26.40 | 3,610,700 | — | — |
| 2019-05-29 | $25.36 | $26.42 | 5,470,900 | — | — |
| 2019-05-28 | $25.32 | $26.37 | 3,999,800 | — | — |
| 2019-05-24 | $25.54 | $26.60 | 2,517,000 | — | — |
| 2019-05-23 | $25.37 | $26.43 | 3,876,200 | — | — |
| 2019-05-22 | $25.82 | $26.90 | 4,647,400 | — | — |
| 2019-05-21 | $25.78 | $26.85 | 4,707,000 | — | — |
| 2019-05-20 | $25.35 | $26.41 | 7,582,800 | — | — |
| 2019-05-17 | $25.89 | $26.97 | 7,548,900 | — | — |
| 2019-05-16 | $26.53 | $27.63 | 8,569,500 | — | — |
| 2019-05-15 | $26.10 | $27.19 | 5,713,600 | — | — |
| 2019-05-14 | $25.93 | $27.01 | 6,853,300 | — | — |
| 2019-05-13 | $25.36 | $26.42 | 10,239,600 | — | — |
| 2019-05-10 | $25.63 | $26.70 | 7,783,100 | — | — |
| 2019-05-09 | $25.55 | $26.61 | 8,296,200 | — | — |
| 2019-05-08 | $25.67 | $26.74 | 11,590,300 | — | — |
| 2019-05-07 | $24.87 | $25.91 | 6,398,200 | — | — |
| 2019-05-06 | $25.50 | $26.56 | 6,209,000 | — | — |
| 2019-05-03 | $25.99 | $27.07 | 7,548,400 | — | — |
| 2019-05-02 | $25.67 | $26.74 | 9,012,900 | — | — |
| 2019-05-01 | $25.84 | $26.92 | 8,403,600 | — | — |
| 2019-04-30 | $26.63 | $27.74 | 17,075,400 | — | — |
| 2019-04-29 | $28.60 | $29.79 | 9,537,800 | — | — |
| 2019-04-26 | $28.31 | $29.49 | 5,969,800 | — | — |
| 2019-04-25 | $27.75 | $28.91 | 4,074,000 | — | — |
| 2019-04-24 | $27.79 | $28.95 | 4,183,300 | — | — |
| 2019-04-23 | $27.51 | $28.66 | 3,227,900 | — | — |
| 2019-04-22 | $27.20 | $28.33 | 3,474,500 | — | — |
| 2019-04-18 | $27.52 | $28.67 | 4,296,300 | — | — |
| 2019-04-17 | $27.56 | $28.71 | 5,755,200 | — | — |
| 2019-04-16 | $27.44 | $28.58 | 9,292,200 | — | — |
| 2019-04-15 | $27.28 | $28.42 | 4,258,900 | — | — |
| 2019-04-12 | $27.35 | $28.49 | 5,230,400 | — | — |
| 2019-04-11 | $26.94 | $28.06 | 3,623,800 | — | — |
| 2019-04-10 | $26.64 | $27.75 | 5,456,500 | — | — |
| 2019-04-09 | $26.48 | $27.58 | 7,521,000 | — | — |
| 2019-04-08 | $27.56 | $28.71 | 4,090,500 | — | — |
| 2019-04-05 | $27.44 | $28.58 | 5,262,800 | — | — |
| 2019-04-04 | $27.15 | $28.28 | 4,033,400 | — | — |
| 2019-04-03 | $27.00 | $28.12 | 8,058,300 | — | — |
| 2019-04-02 | $26.77 | $27.88 | 4,595,100 | — | — |
| 2019-04-01 | $26.59 | $27.70 | 8,150,700 | — | — |
| 2019-03-29 | $25.66 | $26.73 | 7,182,100 | — | — |
| 2019-03-28 | $25.46 | $26.52 | 8,125,000 | — | — |
| 2019-03-27 | $25.00 | $26.04 | 8,953,500 | — | — |
| 2019-03-26 | $25.78 | $26.85 | 5,327,100 | — | — |
| 2019-03-25 | $25.75 | $26.82 | 6,357,700 | — | — |
| 2019-03-22 | $26.09 | $27.18 | 5,681,400 | — | — |
| 2019-03-21 | $26.90 | $28.02 | 6,258,200 | — | — |
| 2019-03-20 | $26.25 | $27.34 | 4,932,200 | — | — |
| 2019-03-19 | $26.57 | $27.68 | 4,775,100 | — | — |
| 2019-03-18 | $26.25 | $27.34 | 4,902,500 | — | — |
| 2019-03-15 | $26.02 | $27.10 | 9,894,900 | — | — |
| 2019-03-14 | $26.45 | $27.55 | 3,976,300 | — | — |
| 2019-03-13 | $26.57 | $27.68 | 4,187,800 | — | — |
| 2019-03-12 | $26.61 | $27.72 | 3,342,200 | — | — |
| 2019-03-11 | $26.57 | $27.68 | 5,744,500 | — | — |
| 2019-03-08 | $26.50 | $27.60 | 6,514,600 | — | — |
| 2019-03-07 | $26.45 | $27.55 | 7,519,000 | — | — |
| 2019-03-06 | $26.97 | $27.96 | 5,524,600 | — | — |
| 2019-03-05 | $26.89 | $27.87 | 4,479,300 | — | — |
| 2019-03-04 | $26.84 | $27.82 | 5,105,900 | — | — |
| 2019-03-01 | $26.98 | $27.97 | 6,644,900 | — | — |
| 2019-02-28 | $26.75 | $27.73 | 9,752,500 | — | — |
| 2019-02-27 | $27.16 | $28.15 | 4,897,500 | — | — |
| 2019-02-26 | $27.68 | $28.69 | 8,362,800 | — | — |
| 2019-02-25 | $27.70 | $28.71 | 7,331,600 | — | — |
| 2019-02-22 | $27.71 | $28.72 | 11,864,500 | — | — |
| 2019-02-21 | $28.35 | $29.39 | 10,808,900 | — | — |
| 2019-02-20 | $28.81 | $29.87 | 8,659,100 | — | — |
| 2019-02-19 | $28.47 | $29.51 | 6,902,100 | — | — |
| 2019-02-15 | $28.21 | $29.24 | 13,098,200 | — | — |
| 2019-02-14 | $27.37 | $28.37 | 25,148,700 | — | — |
| 2019-02-13 | $29.23 | $30.30 | 8,636,400 | — | — |
| 2019-02-12 | $28.87 | $29.93 | 7,703,800 | — | — |
| 2019-02-11 | $28.99 | $30.05 | 9,964,100 | — | — |
| 2019-02-08 | $28.97 | $30.03 | 4,558,300 | — | — |
| 2019-02-07 | $28.90 | $29.96 | 5,161,800 | — | — |
| 2019-02-06 | $29.61 | $30.69 | 5,241,200 | — | — |
| 2019-02-05 | $29.51 | $30.59 | 5,837,100 | — | — |
| 2019-02-04 | $29.55 | $30.63 | 5,637,300 | — | — |
| 2019-02-01 | $29.75 | $30.84 | 12,104,300 | — | — |
| 2019-01-31 | $29.44 | $30.52 | 8,718,600 | — | — |
| 2019-01-30 | $28.99 | $30.05 | 7,548,200 | — | — |
| 2019-01-29 | $28.36 | $29.40 | 6,452,600 | — | — |
| 2019-01-28 | $28.46 | $29.50 | 11,141,800 | — | — |
| 2019-01-25 | $28.70 | $29.75 | 9,110,800 | — | — |
| 2019-01-24 | $27.89 | $28.91 | 11,511,200 | — | — |
| 2019-01-23 | $27.81 | $28.83 | 10,284,900 | — | — |
| 2019-01-22 | $27.87 | $28.89 | 9,169,500 | — | — |
| 2019-01-18 | $28.56 | $29.61 | 13,682,800 | — | — |
| 2019-01-17 | $27.74 | $28.76 | 6,311,700 | — | — |
| 2019-01-16 | $27.48 | $28.49 | 4,813,500 | — | — |
| 2019-01-15 | $27.34 | $28.34 | 8,127,400 | — | — |
| 2019-01-14 | $27.40 | $28.40 | 6,391,600 | — | — |
| 2019-01-11 | $28.00 | $29.03 | 8,963,100 | — | — |
| 2019-01-10 | $28.00 | $29.03 | 19,197,900 | — | — |
| 2019-01-09 | $27.61 | $28.62 | 12,290,600 | — | — |
| 2019-01-08 | $27.21 | $28.21 | 9,039,100 | — | — |
| 2019-01-07 | $26.51 | $27.48 | 9,521,000 | — | — |
| 2019-01-04 | $25.77 | $26.71 | 11,818,400 | — | — |
| 2019-01-03 | $24.70 | $25.60 | 9,653,500 | — | — |
| 2019-01-02 | $25.19 | $26.11 | 8,980,800 | — | — |