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
- 1985-12-09 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 | $31.78 | $34.95 | 3,341,800 | — | — |
| 2019-12-30 | $31.68 | $34.85 | 3,310,600 | — | — |
| 2019-12-27 | $31.79 | $34.96 | 4,530,000 | — | — |
| 2019-12-26 | $31.94 | $35.13 | 3,277,000 | — | — |
| 2019-12-24 | $31.74 | $34.91 | 1,320,400 | — | — |
| 2019-12-23 | $31.68 | $34.85 | 4,970,400 | — | — |
| 2019-12-20 | $31.96 | $35.16 | 14,707,800 | — | — |
| 2019-12-19 | $31.74 | $34.91 | 5,649,600 | — | — |
| 2019-12-18 | $31.43 | $34.57 | 5,466,400 | — | — |
| 2019-12-17 | $31.39 | $34.52 | 3,810,600 | — | — |
| 2019-12-16 | $31.25 | $34.37 | 3,352,400 | — | — |
| 2019-12-13 | $31.11 | $34.22 | 4,383,000 | — | — |
| 2019-12-12 | $31.12 | $34.23 | 5,731,200 | — | — |
| 2019-12-11 | $31.22 | $34.34 | 6,494,000 | — | — |
| 2019-12-10 | $30.75 | $33.83 | 11,368,800 | — | — |
| 2019-12-09 | $30.25 | $33.27 | 5,336,800 | — | — |
| 2019-12-06 | $30.02 | $33.02 | 5,233,800 | — | — |
| 2019-12-05 | $29.96 | $32.96 | 5,898,200 | — | — |
| 2019-12-04 | $30.20 | $33.21 | 4,982,400 | — | — |
| 2019-12-03 | $29.50 | $32.44 | 5,327,800 | — | — |
| 2019-12-02 | $29.91 | $32.90 | 4,364,600 | — | — |
| 2019-11-29 | $29.91 | $32.90 | 2,198,800 | — | — |
| 2019-11-27 | $30.05 | $33.05 | 3,453,800 | — | — |
| 2019-11-26 | $29.82 | $32.80 | 5,171,000 | — | — |
| 2019-11-25 | $29.33 | $32.26 | 3,174,800 | — | — |
| 2019-11-22 | $29.32 | $32.25 | 2,966,600 | — | — |
| 2019-11-21 | $29.20 | $32.12 | 4,175,600 | — | — |
| 2019-11-20 | $29.00 | $31.90 | 4,969,600 | — | — |
| 2019-11-19 | $29.28 | $32.21 | 3,424,000 | — | — |
| 2019-11-18 | $29.51 | $32.47 | 5,781,600 | — | — |
| 2019-11-15 | $29.32 | $32.25 | 5,042,200 | — | — |
| 2019-11-14 | $29.47 | $32.41 | 5,087,800 | — | — |
| 2019-11-13 | $29.48 | $32.42 | 5,065,600 | — | — |
| 2019-11-12 | $29.20 | $32.12 | 7,102,400 | — | — |
| 2019-11-11 | $29.01 | $31.92 | 5,388,600 | — | — |
| 2019-11-08 | $29.08 | $31.99 | 13,200,600 | — | — |
| 2019-11-07 | $28.32 | $31.15 | 13,799,200 | — | — |
| 2019-11-06 | $28.00 | $30.79 | 11,082,800 | — | — |
| 2019-11-05 | $28.24 | $31.06 | 9,056,800 | — | — |
| 2019-11-04 | $28.05 | $30.85 | 6,618,600 | — | — |
| 2019-11-01 | $28.13 | $30.94 | 4,767,600 | — | — |
| 2019-10-31 | $28.07 | $30.87 | 4,873,400 | — | — |
| 2019-10-30 | $28.08 | $30.88 | 4,411,200 | — | — |
| 2019-10-29 | $28.08 | $30.88 | 5,351,400 | — | — |
| 2019-10-28 | $27.99 | $30.78 | 5,471,800 | — | — |
| 2019-10-25 | $28.17 | $30.99 | 3,524,200 | — | — |
| 2019-10-24 | $28.31 | $31.14 | 3,492,600 | — | — |
| 2019-10-23 | $28.10 | $30.91 | 3,011,800 | — | — |
| 2019-10-22 | $27.97 | $30.77 | 3,706,400 | — | — |
| 2019-10-21 | $28.15 | $30.96 | 3,308,200 | — | — |
| 2019-10-18 | $28.03 | $30.83 | 7,019,600 | — | — |
| 2019-10-17 | $28.28 | $31.11 | 8,336,400 | — | — |
| 2019-10-16 | $28.26 | $31.09 | 3,651,800 | — | — |
| 2019-10-15 | $28.15 | $30.96 | 4,134,800 | — | — |
| 2019-10-14 | $28.28 | $31.10 | 2,533,800 | — | — |
| 2019-10-11 | $28.15 | $30.96 | 4,948,600 | — | — |
| 2019-10-10 | $28.06 | $30.87 | 3,099,200 | — | — |
| 2019-10-09 | $28.14 | $30.95 | 2,659,600 | — | — |
| 2019-10-08 | $27.94 | $30.73 | 5,459,800 | — | — |
| 2019-10-07 | $27.87 | $30.65 | 7,937,000 | — | — |
| 2019-10-04 | $28.29 | $31.12 | 5,434,600 | — | — |
| 2019-10-03 | $27.81 | $30.59 | 7,399,400 | — | — |
| 2019-10-02 | $27.56 | $30.32 | 9,641,200 | — | — |
| 2019-10-01 | $28.21 | $31.03 | 6,878,400 | — | — |
| 2019-09-30 | $29.03 | $31.93 | 2,944,800 | — | — |
| 2019-09-27 | $28.91 | $31.80 | 4,073,600 | — | — |
| 2019-09-26 | $28.89 | $31.77 | 5,175,000 | — | — |
| 2019-09-25 | $29.18 | $32.10 | 6,548,400 | — | — |
| 2019-09-24 | $29.41 | $32.35 | 4,659,600 | — | — |
| 2019-09-23 | $29.56 | $32.52 | 4,298,000 | — | — |
| 2019-09-20 | $29.17 | $32.09 | 8,304,200 | — | — |
| 2019-09-19 | $29.40 | $32.33 | 3,273,200 | — | — |
| 2019-09-18 | $29.18 | $32.10 | 5,528,800 | — | — |
| 2019-09-17 | $29.00 | $31.89 | 8,697,000 | — | — |
| 2019-09-16 | $29.62 | $32.58 | 6,446,600 | — | — |
| 2019-09-13 | $29.43 | $32.37 | 9,108,800 | — | — |
| 2019-09-12 | $28.73 | $31.60 | 4,019,600 | — | — |
| 2019-09-11 | $28.43 | $31.28 | 7,753,800 | — | — |
| 2019-09-10 | $28.88 | $31.77 | 4,651,000 | — | — |
| 2019-09-09 | $28.62 | $31.48 | 7,793,800 | — | — |
| 2019-09-06 | $28.58 | $31.44 | 5,908,200 | — | — |
| 2019-09-05 | $29.39 | $32.32 | 4,049,200 | — | — |
| 2019-09-04 | $29.03 | $31.93 | 3,721,200 | — | — |
| 2019-09-03 | $28.82 | $31.70 | 5,075,800 | — | — |
| 2019-08-30 | $29.33 | $32.27 | 4,427,000 | — | — |
| 2019-08-29 | $28.81 | $31.69 | 4,096,600 | — | — |
| 2019-08-28 | $29.04 | $31.94 | 6,395,800 | — | — |
| 2019-08-27 | $28.29 | $31.11 | 4,533,600 | — | — |
| 2019-08-26 | $28.33 | $31.16 | 3,365,800 | — | — |
| 2019-08-23 | $28.04 | $30.84 | 5,169,000 | — | — |
| 2019-08-22 | $28.58 | $31.43 | 4,765,200 | — | — |
| 2019-08-21 | $29.01 | $31.92 | 3,468,000 | — | — |
| 2019-08-20 | $28.92 | $31.81 | 4,162,400 | — | — |
| 2019-08-19 | $28.90 | $31.79 | 4,904,200 | — | — |
| 2019-08-16 | $28.59 | $31.45 | 3,512,200 | — | — |
| 2019-08-15 | $28.48 | $31.32 | 6,112,600 | — | — |
| 2019-08-14 | $28.06 | $30.86 | 5,229,000 | — | — |
| 2019-08-13 | $29.02 | $31.92 | 6,830,400 | — | — |
| 2019-08-12 | $28.24 | $31.06 | 10,564,000 | — | — |
| 2019-08-09 | $29.62 | $32.58 | 10,508,800 | — | — |
| 2019-08-08 | $31.09 | $34.20 | 24,494,600 | — | — |
| 2019-08-07 | $30.20 | $33.21 | 10,984,200 | — | — |
| 2019-08-06 | $30.09 | $33.10 | 13,124,000 | — | — |
| 2019-08-05 | $29.48 | $32.43 | 10,775,200 | — | — |
| 2019-08-02 | $31.20 | $34.31 | 5,866,000 | — | — |
| 2019-08-01 | $31.73 | $34.90 | 5,764,400 | — | — |
| 2019-07-31 | $32.24 | $35.46 | 5,421,000 | — | — |
| 2019-07-30 | $32.76 | $36.03 | 4,201,200 | — | — |
| 2019-07-29 | $32.70 | $35.96 | 4,384,000 | — | — |
| 2019-07-26 | $32.60 | $35.86 | 3,418,200 | — | — |
| 2019-07-25 | $32.08 | $35.29 | 2,704,800 | — | — |
| 2019-07-24 | $32.37 | $35.61 | 3,557,600 | — | — |
| 2019-07-23 | $32.05 | $35.25 | 5,057,600 | — | — |
| 2019-07-22 | $31.76 | $34.94 | 3,772,000 | — | — |
| 2019-07-19 | $31.63 | $34.79 | 7,739,800 | — | — |
| 2019-07-18 | $32.49 | $35.73 | 4,033,400 | — | — |
| 2019-07-17 | $32.87 | $36.16 | 3,381,800 | — | — |
| 2019-07-16 | $32.90 | $36.18 | 4,290,800 | — | — |
| 2019-07-15 | $32.63 | $35.89 | 2,747,200 | — | — |
| 2019-07-12 | $32.50 | $35.75 | 3,212,800 | — | — |
| 2019-07-11 | $32.40 | $35.64 | 3,298,400 | — | — |
| 2019-07-10 | $32.51 | $35.77 | 4,573,600 | — | — |
| 2019-07-09 | $32.38 | $35.62 | 4,528,600 | — | — |
| 2019-07-08 | $33.00 | $36.30 | 4,245,800 | — | — |
| 2019-07-05 | $32.96 | $36.26 | 2,188,200 | — | — |
| 2019-07-03 | $32.97 | $36.27 | 5,492,400 | — | — |
| 2019-07-02 | $32.33 | $35.56 | 3,327,400 | — | — |
| 2019-07-01 | $32.38 | $35.62 | 4,808,600 | — | — |
| 2019-06-28 | $31.92 | $35.11 | 5,810,000 | — | — |
| 2019-06-27 | $31.79 | $34.96 | 5,310,600 | — | — |
| 2019-06-26 | $31.80 | $34.98 | 4,276,000 | — | — |
| 2019-06-25 | $31.67 | $34.83 | 3,423,000 | — | — |
| 2019-06-24 | $31.78 | $34.96 | 3,586,000 | — | — |
| 2019-06-21 | $31.89 | $35.08 | 7,115,400 | — | — |
| 2019-06-20 | $31.76 | $34.94 | 4,434,800 | — | — |
| 2019-06-19 | $31.18 | $34.30 | 3,747,800 | — | — |
| 2019-06-18 | $31.06 | $34.17 | 4,476,200 | — | — |
| 2019-06-17 | $30.96 | $34.06 | 7,867,800 | — | — |
| 2019-06-14 | $30.67 | $33.73 | 7,513,400 | — | — |
| 2019-06-13 | $30.30 | $33.33 | 11,557,000 | — | — |
| 2019-06-12 | $32.04 | $35.24 | 3,984,800 | — | — |
| 2019-06-11 | $32.25 | $35.47 | 7,780,600 | — | — |
| 2019-06-10 | $32.88 | $36.16 | 6,066,200 | — | — |
| 2019-06-07 | $32.96 | $36.26 | 13,516,000 | — | — |
| 2019-06-06 | $31.92 | $35.11 | 5,198,000 | — | — |
| 2019-06-05 | $32.01 | $35.22 | 7,878,200 | — | — |
| 2019-06-04 | $31.43 | $34.58 | 5,794,800 | — | — |
| 2019-06-03 | $31.41 | $34.55 | 5,136,400 | — | — |
| 2019-05-31 | $30.93 | $34.02 | 5,246,600 | — | — |
| 2019-05-30 | $31.14 | $34.25 | 3,018,200 | — | — |
| 2019-05-29 | $30.88 | $33.97 | 5,685,200 | — | — |
| 2019-05-28 | $31.14 | $34.25 | 6,031,000 | — | — |
| 2019-05-24 | $31.71 | $34.88 | 2,823,600 | — | — |
| 2019-05-23 | $31.62 | $34.78 | 4,559,800 | — | — |
| 2019-05-22 | $32.00 | $35.20 | 5,430,400 | — | — |
| 2019-05-21 | $31.87 | $35.06 | 3,545,000 | — | — |
| 2019-05-20 | $31.81 | $34.99 | 4,226,800 | — | — |
| 2019-05-17 | $31.82 | $35.00 | 3,800,000 | — | — |
| 2019-05-16 | $31.97 | $35.16 | 5,339,200 | — | — |
| 2019-05-15 | $31.54 | $34.69 | 5,900,800 | — | — |
| 2019-05-14 | $31.17 | $34.29 | 6,071,200 | — | — |
| 2019-05-13 | $31.17 | $34.29 | 6,549,200 | — | — |
| 2019-05-10 | $31.50 | $34.65 | 7,175,200 | — | — |
| 2019-05-09 | $30.96 | $34.06 | 5,555,800 | — | — |
| 2019-05-08 | $30.84 | $33.92 | 6,518,000 | — | — |
| 2019-05-07 | $30.80 | $33.88 | 7,418,200 | — | — |
| 2019-05-06 | $31.31 | $34.44 | 5,875,800 | — | — |
| 2019-05-03 | $31.56 | $34.71 | 19,805,400 | — | — |
| 2019-05-02 | $29.00 | $31.89 | 9,689,400 | — | — |
| 2019-05-01 | $28.97 | $31.87 | 7,273,000 | — | — |
| 2019-04-30 | $29.80 | $32.78 | 9,130,400 | — | — |
| 2019-04-29 | $29.34 | $32.28 | 8,507,000 | — | — |
| 2019-04-26 | $29.83 | $32.81 | 10,826,200 | — | — |
| 2019-04-25 | $28.95 | $31.84 | 9,231,200 | — | — |
| 2019-04-24 | $28.41 | $31.25 | 7,337,600 | — | — |
| 2019-04-23 | $28.12 | $30.93 | 9,304,200 | — | — |
| 2019-04-22 | $27.49 | $30.23 | 5,183,200 | — | — |
| 2019-04-18 | $27.60 | $30.36 | 8,432,400 | — | — |
| 2019-04-17 | $27.45 | $30.19 | 7,925,600 | — | — |
| 2019-04-16 | $27.10 | $29.81 | 8,438,200 | — | — |
| 2019-04-15 | $27.04 | $29.74 | 6,061,400 | — | — |
| 2019-04-12 | $26.51 | $29.16 | 12,316,600 | — | — |
| 2019-04-11 | $27.38 | $30.11 | 16,113,800 | — | — |
| 2019-04-10 | $27.49 | $30.23 | 11,282,800 | — | — |
| 2019-04-09 | $27.34 | $30.08 | 12,463,200 | — | — |
| 2019-04-08 | $26.54 | $29.19 | 6,415,600 | — | — |
| 2019-04-05 | $26.44 | $29.08 | 6,386,000 | — | — |
| 2019-04-04 | $26.43 | $29.08 | 6,896,800 | — | — |
| 2019-04-03 | $26.30 | $28.92 | 9,953,000 | — | — |
| 2019-04-02 | $26.67 | $29.33 | 14,974,600 | — | — |
| 2019-04-01 | $26.64 | $29.30 | 10,675,200 | — | — |
| 2019-03-29 | $27.29 | $30.02 | 9,803,000 | — | — |
| 2019-03-28 | $27.23 | $29.95 | 9,046,400 | — | — |
| 2019-03-27 | $27.44 | $30.18 | 7,433,800 | — | — |
| 2019-03-26 | $27.81 | $30.59 | 16,576,800 | — | — |
| 2019-03-25 | $27.28 | $30.00 | 12,775,800 | — | — |
| 2019-03-22 | $26.75 | $29.43 | 16,682,000 | — | — |
| 2019-03-21 | $27.10 | $29.81 | 23,419,400 | — | — |
| 2019-03-20 | $28.25 | $31.07 | 18,263,200 | — | — |
| 2019-03-19 | $28.96 | $31.86 | 13,199,400 | — | — |
| 2019-03-18 | $30.30 | $33.33 | 6,111,400 | — | — |
| 2019-03-15 | $30.14 | $33.15 | 12,526,600 | — | — |
| 2019-03-14 | $29.83 | $32.82 | 8,270,800 | — | — |
| 2019-03-13 | $29.89 | $32.87 | 7,786,000 | — | — |
| 2019-03-12 | $30.12 | $33.13 | 10,997,200 | — | — |
| 2019-03-11 | $30.59 | $33.65 | 8,385,400 | — | — |
| 2019-03-08 | $30.31 | $33.34 | 5,926,400 | — | — |
| 2019-03-07 | $30.80 | $33.87 | 10,783,800 | — | — |
| 2019-03-06 | $30.87 | $33.96 | 9,506,800 | — | — |
| 2019-03-05 | $31.31 | $34.44 | 10,248,800 | — | — |
| 2019-03-04 | $32.51 | $35.76 | 7,171,600 | — | — |
| 2019-03-01 | $32.37 | $35.61 | 7,700,600 | — | — |
| 2019-02-28 | $31.92 | $35.11 | 20,948,200 | — | — |
| 2019-02-27 | $29.37 | $32.31 | 10,246,800 | — | — |
| 2019-02-26 | $29.37 | $32.31 | 3,570,200 | — | — |
| 2019-02-25 | $29.27 | $32.20 | 4,860,000 | — | — |
| 2019-02-22 | $29.22 | $32.14 | 5,120,000 | — | — |
| 2019-02-21 | $29.44 | $32.38 | 5,712,200 | — | — |
| 2019-02-20 | $29.35 | $32.28 | 5,472,400 | — | — |
| 2019-02-19 | $29.12 | $32.03 | 6,840,600 | — | — |
| 2019-02-15 | $29.36 | $32.30 | 5,226,400 | — | — |
| 2019-02-14 | $29.32 | $32.25 | 5,913,400 | — | — |
| 2019-02-13 | $29.66 | $32.62 | 3,448,600 | — | — |
| 2019-02-12 | $29.45 | $32.39 | 4,428,200 | — | — |
| 2019-02-11 | $29.00 | $31.90 | 3,033,400 | — | — |
| 2019-02-08 | $28.95 | $31.84 | 3,071,400 | — | — |
| 2019-02-07 | $28.72 | $31.59 | 3,255,400 | — | — |
| 2019-02-06 | $28.68 | $31.55 | 5,392,600 | — | — |
| 2019-02-05 | $28.81 | $31.69 | 10,100,600 | — | — |
| 2019-02-04 | $29.09 | $32.00 | 8,924,000 | — | — |
| 2019-02-01 | $28.98 | $31.87 | 6,026,600 | — | — |
| 2019-01-31 | $28.62 | $31.48 | 5,461,600 | — | — |
| 2019-01-30 | $28.11 | $30.92 | 4,000,600 | — | — |
| 2019-01-29 | $27.74 | $30.51 | 3,016,600 | — | — |
| 2019-01-28 | $27.78 | $30.56 | 3,731,800 | — | — |
| 2019-01-25 | $27.92 | $30.72 | 3,696,400 | — | — |
| 2019-01-24 | $27.68 | $30.45 | 6,017,200 | — | — |
| 2019-01-23 | $27.59 | $30.35 | 5,941,000 | — | — |
| 2019-01-22 | $27.74 | $30.51 | 5,652,000 | — | — |
| 2019-01-18 | $27.79 | $30.57 | 7,967,600 | — | — |
| 2019-01-17 | $27.14 | $29.85 | 5,129,600 | — | — |
| 2019-01-16 | $26.91 | $29.60 | 6,751,000 | — | — |
| 2019-01-15 | $27.38 | $30.12 | 4,538,400 | — | — |
| 2019-01-14 | $27.08 | $29.78 | 6,155,200 | — | — |
| 2019-01-11 | $27.18 | $29.90 | 7,941,000 | — | — |
| 2019-01-10 | $26.63 | $29.29 | 12,827,800 | — | — |
| 2019-01-09 | $26.67 | $29.33 | 12,476,800 | — | — |
| 2019-01-08 | $26.42 | $29.06 | 12,059,400 | — | — |
| 2019-01-07 | $24.87 | $27.35 | 6,652,200 | — | — |
| 2019-01-04 | $24.90 | $27.38 | 8,070,600 | — | — |
| 2019-01-03 | $24.00 | $26.40 | 11,526,600 | — | — |
| 2019-01-02 | $24.38 | $26.82 | 7,501,600 | — | — |