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
- 1973-02-21 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 | $23.54 | $315.25 | 57,000 | — | — |
| 2019-12-30 | $23.38 | $313.10 | 89,100 | — | — |
| 2019-12-27 | $23.47 | $314.31 | 38,700 | — | — |
| 2019-12-26 | $23.48 | $314.44 | 33,000 | — | — |
| 2019-12-24 | $23.51 | $314.85 | 40,300 | — | — |
| 2019-12-23 | $23.63 | $316.45 | 43,000 | — | — |
| 2019-12-20 | $23.57 | $315.65 | 51,700 | — | — |
| 2019-12-19 | $23.68 | $317.12 | 63,500 | — | — |
| 2019-12-18 | $23.44 | $313.91 | 62,900 | — | — |
| 2019-12-17 | $23.40 | $313.37 | 41,200 | — | — |
| 2019-12-16 | $23.27 | $311.63 | 65,100 | — | — |
| 2019-12-13 | $23.30 | $312.03 | 106,700 | — | — |
| 2019-12-12 | $23.87 | $319.67 | 103,100 | — | — |
| 2019-12-11 | $23.67 | $316.99 | 37,300 | — | — |
| 2019-12-10 | $23.38 | $313.10 | 54,600 | — | — |
| 2019-12-09 | $23.83 | $319.13 | 63,600 | — | — |
| 2019-12-06 | $23.25 | $311.36 | 98,500 | — | — |
| 2019-12-05 | $23.20 | $310.69 | 61,800 | — | — |
| 2019-12-04 | $23.13 | $309.76 | 79,700 | — | — |
| 2019-12-03 | $22.60 | $302.66 | 91,400 | — | — |
| 2019-12-02 | $23.38 | $313.10 | 50,700 | — | — |
| 2019-11-29 | $23.58 | $315.78 | 18,900 | — | — |
| 2019-11-27 | $23.22 | $310.96 | 37,400 | — | — |
| 2019-11-26 | $23.25 | $311.36 | 35,200 | — | — |
| 2019-11-25 | $23.42 | $313.64 | 37,000 | — | — |
| 2019-11-22 | $23.12 | $309.62 | 83,000 | — | — |
| 2019-11-21 | $22.93 | $307.08 | 47,000 | — | — |
| 2019-11-20 | $22.55 | $301.99 | 75,400 | — | — |
| 2019-11-19 | $22.59 | $302.52 | 34,800 | — | — |
| 2019-11-18 | $22.35 | $299.31 | 76,100 | — | — |
| 2019-11-15 | $21.75 | $291.28 | 64,700 | — | — |
| 2019-11-14 | $21.76 | $291.41 | 36,800 | — | — |
| 2019-11-13 | $21.36 | $286.05 | 110,200 | — | — |
| 2019-11-12 | $22.14 | $296.50 | 48,600 | — | — |
| 2019-11-11 | $22.29 | $298.51 | 71,800 | — | — |
| 2019-11-08 | $22.92 | $306.94 | 31,000 | — | — |
| 2019-11-07 | $22.77 | $304.94 | 44,600 | — | — |
| 2019-11-06 | $22.56 | $302.12 | 42,600 | — | — |
| 2019-11-05 | $22.73 | $304.40 | 46,100 | — | — |
| 2019-11-04 | $22.59 | $302.52 | 84,000 | — | — |
| 2019-11-01 | $22.81 | $305.47 | 81,900 | — | — |
| 2019-10-31 | $22.27 | $298.24 | 107,000 | — | — |
| 2019-10-30 | $22.83 | $305.74 | 72,500 | — | — |
| 2019-10-29 | $23.68 | $317.12 | 145,700 | — | — |
| 2019-10-28 | $25.50 | $329.84 | 217,900 | — | — |
| 2019-10-25 | $25.35 | $327.90 | 137,600 | — | — |
| 2019-10-24 | $24.80 | $320.79 | 56,800 | — | — |
| 2019-10-23 | $24.68 | $319.24 | 79,500 | — | — |
| 2019-10-22 | $24.54 | $317.43 | 92,500 | — | — |
| 2019-10-21 | $24.16 | $312.51 | 65,400 | — | — |
| 2019-10-18 | $23.42 | $302.94 | 41,900 | — | — |
| 2019-10-17 | $23.12 | $299.06 | 41,900 | — | — |
| 2019-10-16 | $23.40 | $302.68 | 59,400 | — | — |
| 2019-10-15 | $23.17 | $299.71 | 56,100 | — | — |
| 2019-10-14 | $22.80 | $294.92 | 51,400 | — | — |
| 2019-10-11 | $22.87 | $295.82 | 48,500 | — | — |
| 2019-10-10 | $22.64 | $292.85 | 31,900 | — | — |
| 2019-10-09 | $21.96 | $284.05 | 70,800 | — | — |
| 2019-10-08 | $22.85 | $295.57 | 41,800 | — | — |
| 2019-10-07 | $23.00 | $297.51 | 28,200 | — | — |
| 2019-10-04 | $22.91 | $296.34 | 28,500 | — | — |
| 2019-10-03 | $22.78 | $294.66 | 45,200 | — | — |
| 2019-10-02 | $22.93 | $296.60 | 41,200 | — | — |
| 2019-10-01 | $23.61 | $305.40 | 40,300 | — | — |
| 2019-09-30 | $23.92 | $309.41 | 28,400 | — | — |
| 2019-09-27 | $23.86 | $308.63 | 19,100 | — | — |
| 2019-09-26 | $23.70 | $306.56 | 38,100 | — | — |
| 2019-09-25 | $24.36 | $315.10 | 40,900 | — | — |
| 2019-09-24 | $23.85 | $308.50 | 57,200 | — | — |
| 2019-09-23 | $23.83 | $308.24 | 32,200 | — | — |
| 2019-09-20 | $23.70 | $306.56 | 41,100 | — | — |
| 2019-09-19 | $24.08 | $311.48 | 73,800 | — | — |
| 2019-09-18 | $24.46 | $316.39 | 30,000 | — | — |
| 2019-09-17 | $24.82 | $321.05 | 28,100 | — | — |
| 2019-09-16 | $24.79 | $320.66 | 32,200 | — | — |
| 2019-09-13 | $24.66 | $318.98 | 32,000 | — | — |
| 2019-09-12 | $24.73 | $319.88 | 61,800 | — | — |
| 2019-09-11 | $24.56 | $317.69 | 56,000 | — | — |
| 2019-09-10 | $23.55 | $304.62 | 50,200 | — | — |
| 2019-09-09 | $22.99 | $297.38 | 72,300 | — | — |
| 2019-09-06 | $22.14 | $286.38 | 44,200 | — | — |
| 2019-09-05 | $22.79 | $294.79 | 41,100 | — | — |
| 2019-09-04 | $22.09 | $285.74 | 35,700 | — | — |
| 2019-09-03 | $21.58 | $279.14 | 66,800 | — | — |
| 2019-08-30 | $22.82 | $295.18 | 38,600 | — | — |
| 2019-08-29 | $22.87 | $295.82 | 33,900 | — | — |
| 2019-08-28 | $22.27 | $288.06 | 28,900 | — | — |
| 2019-08-27 | $21.82 | $282.24 | 46,200 | — | — |
| 2019-08-26 | $22.14 | $286.38 | 33,100 | — | — |
| 2019-08-23 | $21.95 | $283.92 | 89,000 | — | — |
| 2019-08-22 | $22.83 | $295.31 | 61,700 | — | — |
| 2019-08-21 | $23.60 | $305.27 | 42,400 | — | — |
| 2019-08-20 | $23.50 | $303.97 | 59,300 | — | — |
| 2019-08-19 | $23.49 | $303.84 | 86,500 | — | — |
| 2019-08-16 | $23.85 | $308.50 | 62,900 | — | — |
| 2019-08-15 | $23.07 | $298.41 | 79,400 | — | — |
| 2019-08-14 | $23.55 | $304.62 | 67,600 | — | — |
| 2019-08-13 | $24.24 | $313.55 | 68,100 | — | — |
| 2019-08-12 | $23.87 | $308.76 | 116,900 | — | — |
| 2019-08-09 | $24.32 | $314.58 | 51,200 | — | — |
| 2019-08-08 | $24.86 | $321.57 | 127,100 | — | — |
| 2019-08-07 | $24.78 | $320.53 | 117,700 | — | — |
| 2019-08-06 | $25.69 | $332.30 | 98,100 | — | — |
| 2019-08-05 | $25.71 | $332.56 | 195,100 | — | — |
| 2019-08-02 | $26.00 | $336.31 | 43,100 | — | — |
| 2019-08-01 | $26.00 | $336.31 | 81,600 | — | — |
| 2019-07-31 | $26.87 | $347.57 | 54,000 | — | — |
| 2019-07-30 | $27.48 | $355.46 | 47,000 | — | — |
| 2019-07-29 | $26.98 | $348.99 | 116,000 | — | — |
| 2019-07-26 | $27.47 | $352.61 | 82,400 | — | — |
| 2019-07-25 | $27.33 | $350.81 | 51,100 | — | — |
| 2019-07-24 | $27.76 | $356.33 | 76,800 | — | — |
| 2019-07-23 | $28.15 | $361.34 | 82,900 | — | — |
| 2019-07-22 | $28.89 | $370.84 | 75,200 | — | — |
| 2019-07-19 | $29.09 | $373.40 | 51,800 | — | — |
| 2019-07-18 | $28.82 | $369.94 | 54,800 | — | — |
| 2019-07-17 | $29.16 | $374.30 | 69,900 | — | — |
| 2019-07-16 | $29.39 | $377.26 | 74,400 | — | — |
| 2019-07-15 | $29.17 | $374.43 | 239,900 | — | — |
| 2019-07-12 | $31.49 | $404.21 | 79,300 | — | — |
| 2019-07-11 | $31.00 | $397.92 | 60,500 | — | — |
| 2019-07-10 | $30.45 | $390.86 | 49,800 | — | — |
| 2019-07-09 | $30.13 | $386.75 | 54,100 | — | — |
| 2019-07-08 | $30.49 | $391.37 | 55,500 | — | — |
| 2019-07-05 | $30.71 | $394.20 | 48,600 | — | — |
| 2019-07-03 | $30.70 | $394.07 | 29,200 | — | — |
| 2019-07-02 | $30.46 | $390.99 | 46,200 | — | — |
| 2019-07-01 | $29.82 | $382.77 | 49,800 | — | — |
| 2019-06-28 | $29.54 | $379.18 | 24,700 | — | — |
| 2019-06-27 | $29.35 | $376.74 | 31,200 | — | — |
| 2019-06-26 | $29.32 | $376.36 | 54,300 | — | — |
| 2019-06-25 | $29.04 | $372.76 | 26,000 | — | — |
| 2019-06-24 | $29.08 | $373.28 | 33,000 | — | — |
| 2019-06-21 | $29.21 | $374.94 | 21,800 | — | — |
| 2019-06-20 | $29.23 | $375.20 | 36,900 | — | — |
| 2019-06-19 | $29.25 | $375.46 | 35,200 | — | — |
| 2019-06-18 | $29.35 | $376.74 | 36,500 | — | — |
| 2019-06-17 | $29.23 | $375.20 | 24,400 | — | — |
| 2019-06-14 | $29.10 | $373.53 | 26,800 | — | — |
| 2019-06-13 | $29.53 | $379.05 | 34,100 | — | — |
| 2019-06-12 | $29.11 | $373.66 | 31,400 | — | — |
| 2019-06-11 | $29.53 | $379.05 | 41,300 | — | — |
| 2019-06-10 | $29.50 | $378.67 | 44,800 | — | — |
| 2019-06-07 | $29.47 | $378.28 | 39,600 | — | — |
| 2019-06-06 | $29.20 | $374.82 | 42,000 | — | — |
| 2019-06-05 | $29.18 | $374.56 | 49,900 | — | — |
| 2019-06-04 | $29.12 | $373.79 | 78,600 | — | — |
| 2019-06-03 | $28.96 | $371.74 | 39,000 | — | — |
| 2019-05-31 | $29.04 | $372.76 | 36,100 | — | — |
| 2019-05-30 | $29.73 | $381.62 | 27,600 | — | — |
| 2019-05-29 | $30.02 | $385.34 | 44,100 | — | — |
| 2019-05-28 | $30.49 | $391.37 | 55,500 | — | — |
| 2019-05-24 | $30.04 | $385.60 | 24,000 | — | — |
| 2019-05-23 | $29.42 | $377.64 | 35,000 | — | — |
| 2019-05-22 | $29.94 | $384.32 | 35,600 | — | — |
| 2019-05-21 | $30.49 | $391.37 | 83,700 | — | — |
| 2019-05-20 | $29.65 | $380.59 | 51,400 | — | — |
| 2019-05-17 | $29.94 | $384.32 | 45,500 | — | — |
| 2019-05-16 | $29.90 | $383.80 | 61,200 | — | — |
| 2019-05-15 | $29.56 | $379.44 | 21,400 | — | — |
| 2019-05-14 | $29.35 | $376.74 | 24,900 | — | — |
| 2019-05-13 | $28.93 | $371.35 | 44,300 | — | — |
| 2019-05-10 | $30.00 | $385.09 | 28,900 | — | — |
| 2019-05-09 | $29.92 | $384.06 | 23,100 | — | — |
| 2019-05-08 | $29.87 | $383.42 | 35,200 | — | — |
| 2019-05-07 | $29.95 | $384.44 | 38,400 | — | — |
| 2019-05-06 | $29.97 | $384.70 | 54,100 | — | — |
| 2019-05-03 | $29.75 | $381.88 | 47,900 | — | — |
| 2019-05-02 | $28.80 | $369.68 | 76,500 | — | — |
| 2019-05-01 | $28.99 | $372.12 | 54,500 | — | — |
| 2019-04-30 | $29.55 | $379.31 | 89,300 | — | — |
| 2019-04-29 | $29.82 | $382.77 | 102,800 | — | — |
| 2019-04-26 | $30.75 | $383.29 | 167,000 | — | — |
| 2019-04-25 | $29.96 | $373.44 | 100,800 | — | — |
| 2019-04-24 | $30.20 | $376.43 | 108,400 | — | — |
| 2019-04-23 | $30.56 | $380.92 | 97,800 | — | — |
| 2019-04-22 | $30.99 | $386.28 | 67,100 | — | — |
| 2019-04-18 | $30.83 | $384.29 | 76,900 | — | — |
| 2019-04-17 | $31.04 | $386.90 | 102,600 | — | — |
| 2019-04-16 | $31.91 | $397.75 | 122,700 | — | — |
| 2019-04-15 | $31.66 | $394.63 | 105,600 | — | — |
| 2019-04-12 | $30.56 | $380.92 | 57,100 | — | — |
| 2019-04-11 | $31.17 | $388.52 | 62,700 | — | — |
| 2019-04-10 | $31.34 | $390.64 | 45,800 | — | — |
| 2019-04-09 | $31.06 | $387.15 | 90,600 | — | — |
| 2019-04-08 | $30.92 | $385.41 | 53,600 | — | — |
| 2019-04-05 | $30.17 | $376.06 | 35,500 | — | — |
| 2019-04-04 | $30.26 | $377.18 | 33,400 | — | — |
| 2019-04-03 | $30.08 | $374.94 | 60,400 | — | — |
| 2019-04-02 | $29.80 | $371.45 | 33,800 | — | — |
| 2019-04-01 | $29.69 | $370.08 | 35,600 | — | — |
| 2019-03-29 | $29.29 | $365.09 | 33,600 | — | — |
| 2019-03-28 | $29.20 | $363.97 | 21,700 | — | — |
| 2019-03-27 | $29.00 | $361.48 | 25,300 | — | — |
| 2019-03-26 | $29.22 | $364.22 | 32,500 | — | — |
| 2019-03-25 | $28.82 | $359.23 | 78,200 | — | — |
| 2019-03-22 | $27.92 | $348.01 | 99,700 | — | — |
| 2019-03-21 | $29.39 | $366.34 | 56,400 | — | — |
| 2019-03-20 | $28.91 | $360.35 | 24,500 | — | — |
| 2019-03-19 | $28.92 | $360.48 | 61,200 | — | — |
| 2019-03-18 | $29.20 | $363.97 | 72,400 | — | — |
| 2019-03-15 | $28.38 | $353.75 | 44,900 | — | — |
| 2019-03-14 | $28.38 | $353.75 | 26,300 | — | — |
| 2019-03-13 | $28.47 | $354.87 | 54,100 | — | — |
| 2019-03-12 | $28.44 | $354.49 | 49,300 | — | — |
| 2019-03-11 | $29.04 | $361.97 | 67,500 | — | — |
| 2019-03-08 | $28.23 | $351.88 | 93,100 | — | — |
| 2019-03-07 | $28.87 | $359.85 | 58,100 | — | — |
| 2019-03-06 | $29.35 | $365.84 | 37,100 | — | — |
| 2019-03-05 | $29.16 | $363.47 | 35,100 | — | — |
| 2019-03-04 | $29.24 | $364.47 | 83,800 | — | — |
| 2019-03-01 | $29.42 | $366.71 | 69,300 | — | — |
| 2019-02-28 | $30.10 | $375.19 | 39,900 | — | — |
| 2019-02-27 | $30.40 | $378.93 | 39,000 | — | — |
| 2019-02-26 | $30.77 | $383.54 | 62,900 | — | — |
| 2019-02-25 | $30.61 | $381.54 | 45,900 | — | — |
| 2019-02-22 | $30.26 | $377.18 | 52,400 | — | — |
| 2019-02-21 | $30.04 | $374.44 | 77,800 | — | — |
| 2019-02-20 | $29.40 | $366.46 | 181,400 | — | — |
| 2019-02-19 | $29.40 | $366.46 | 49,900 | — | — |
| 2019-02-15 | $29.13 | $363.10 | 145,500 | — | — |
| 2019-02-14 | $28.38 | $353.75 | 71,900 | — | — |
| 2019-02-13 | $28.99 | $361.35 | 45,600 | — | — |
| 2019-02-12 | $29.39 | $366.34 | 76,500 | — | — |
| 2019-02-11 | $29.36 | $365.96 | 77,900 | — | — |
| 2019-02-08 | $28.97 | $361.10 | 134,500 | — | — |
| 2019-02-07 | $28.31 | $352.87 | 44,100 | — | — |
| 2019-02-06 | $28.67 | $357.36 | 79,000 | — | — |
| 2019-02-05 | $28.55 | $355.87 | 44,800 | — | — |
| 2019-02-04 | $28.65 | $357.11 | 108,000 | — | — |
| 2019-02-01 | $28.39 | $353.87 | 139,800 | — | — |
| 2019-01-31 | $27.44 | $342.03 | 156,500 | — | — |
| 2019-01-30 | $26.50 | $330.31 | 183,700 | — | — |
| 2019-01-29 | $26.50 | $330.31 | 146,000 | — | — |
| 2019-01-28 | $27.98 | $331.44 | 332,800 | — | — |
| 2019-01-25 | $28.72 | $340.20 | 185,500 | — | — |
| 2019-01-24 | $28.64 | $339.25 | 108,300 | — | — |
| 2019-01-23 | $28.99 | $343.40 | 71,800 | — | — |
| 2019-01-22 | $28.94 | $342.81 | 69,900 | — | — |
| 2019-01-18 | $28.88 | $342.10 | 59,300 | — | — |
| 2019-01-17 | $29.10 | $344.70 | 76,800 | — | — |
| 2019-01-16 | $29.08 | $344.47 | 68,300 | — | — |
| 2019-01-15 | $28.83 | $341.50 | 80,000 | — | — |
| 2019-01-14 | $28.73 | $340.32 | 98,900 | — | — |
| 2019-01-11 | $28.28 | $334.99 | 41,800 | — | — |
| 2019-01-10 | $28.15 | $333.45 | 33,700 | — | — |
| 2019-01-09 | $27.58 | $326.70 | 55,600 | — | — |
| 2019-01-08 | $26.91 | $318.76 | 22,000 | — | — |
| 2019-01-07 | $25.95 | $307.39 | 41,900 | — | — |
| 2019-01-04 | $26.15 | $309.76 | 55,300 | — | — |
| 2019-01-03 | $24.96 | $295.66 | 32,900 | — | — |
| 2019-01-02 | $24.55 | $290.81 | 29,300 | — | — |