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
- 2002-05-23 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 | $32.36 | $32.36 | 37,133,000 | — | — |
| 2019-12-30 | $32.33 | $32.33 | 43,115,000 | — | — |
| 2019-12-27 | $32.91 | $32.91 | 50,361,000 | — | — |
| 2019-12-26 | $33.26 | $33.26 | 35,899,000 | — | — |
| 2019-12-24 | $33.32 | $33.32 | 20,193,000 | — | — |
| 2019-12-23 | $33.31 | $33.31 | 57,653,000 | — | — |
| 2019-12-20 | $33.69 | $33.69 | 99,149,000 | — | — |
| 2019-12-19 | $33.22 | $33.22 | 98,223,000 | — | — |
| 2019-12-18 | $32.08 | $32.08 | 112,074,000 | — | — |
| 2019-12-17 | $31.55 | $31.55 | 104,271,000 | — | — |
| 2019-12-16 | $30.42 | $30.42 | 46,589,000 | — | — |
| 2019-12-13 | $29.85 | $29.85 | 38,797,000 | — | — |
| 2019-12-12 | $29.84 | $29.84 | 47,666,000 | — | — |
| 2019-12-11 | $29.89 | $29.89 | 55,898,000 | — | — |
| 2019-12-10 | $29.31 | $29.31 | 104,761,000 | — | — |
| 2019-12-09 | $30.25 | $30.25 | 57,484,000 | — | — |
| 2019-12-06 | $30.74 | $30.74 | 44,578,000 | — | — |
| 2019-12-05 | $30.29 | $30.29 | 46,155,000 | — | — |
| 2019-12-04 | $30.43 | $30.43 | 35,121,000 | — | — |
| 2019-12-03 | $30.62 | $30.62 | 49,928,000 | — | — |
| 2019-12-02 | $31.00 | $31.00 | 62,188,000 | — | — |
| 2019-11-29 | $31.47 | $31.47 | 24,117,000 | — | — |
| 2019-11-27 | $31.59 | $31.59 | 40,969,000 | — | — |
| 2019-11-26 | $31.25 | $31.25 | 53,210,000 | — | — |
| 2019-11-25 | $31.56 | $31.56 | 78,739,000 | — | — |
| 2019-11-22 | $31.05 | $31.05 | 59,701,000 | — | — |
| 2019-11-21 | $31.17 | $31.17 | 74,884,000 | — | — |
| 2019-11-20 | $30.52 | $30.52 | 51,118,000 | — | — |
| 2019-11-19 | $30.26 | $30.26 | 59,180,000 | — | — |
| 2019-11-18 | $30.26 | $30.26 | 86,166,000 | — | — |
| 2019-11-15 | $29.50 | $29.50 | 63,338,000 | — | — |
| 2019-11-14 | $28.96 | $28.96 | 65,290,000 | — | — |
| 2019-11-13 | $28.31 | $28.31 | 91,589,000 | — | — |
| 2019-11-12 | $29.20 | $29.20 | 57,728,000 | — | — |
| 2019-11-11 | $29.42 | $29.42 | 39,443,000 | — | — |
| 2019-11-08 | $29.16 | $29.16 | 45,090,000 | — | — |
| 2019-11-07 | $28.96 | $28.96 | 59,285,000 | — | — |
| 2019-11-06 | $28.86 | $28.86 | 34,383,000 | — | — |
| 2019-11-05 | $28.80 | $28.80 | 40,624,000 | — | — |
| 2019-11-04 | $29.29 | $29.29 | 55,662,000 | — | — |
| 2019-11-01 | $28.68 | $28.68 | 55,943,000 | — | — |
| 2019-10-31 | $28.74 | $28.74 | 50,900,000 | — | — |
| 2019-10-30 | $29.15 | $29.15 | 93,456,000 | — | — |
| 2019-10-29 | $28.12 | $28.12 | 43,562,000 | — | — |
| 2019-10-28 | $28.19 | $28.19 | 62,484,000 | — | — |
| 2019-10-25 | $27.68 | $27.68 | 47,478,000 | — | — |
| 2019-10-24 | $27.15 | $27.15 | 48,274,000 | — | — |
| 2019-10-23 | $27.13 | $27.13 | 71,335,000 | — | — |
| 2019-10-22 | $26.67 | $26.67 | 118,024,000 | — | — |
| 2019-10-21 | $27.81 | $27.81 | 125,992,000 | — | — |
| 2019-10-18 | $27.53 | $27.53 | 234,299,000 | — | — |
| 2019-10-17 | $29.33 | $29.33 | 382,589,000 | — | — |
| 2019-10-16 | $28.63 | $28.63 | 161,759,000 | — | — |
| 2019-10-15 | $28.42 | $28.42 | 76,856,000 | — | — |
| 2019-10-14 | $28.55 | $28.55 | 55,132,000 | — | — |
| 2019-10-11 | $28.29 | $28.29 | 87,861,000 | — | — |
| 2019-10-10 | $28.05 | $28.05 | 108,091,000 | — | — |
| 2019-10-09 | $26.75 | $26.75 | 67,944,000 | — | — |
| 2019-10-08 | $27.07 | $27.07 | 62,764,000 | — | — |
| 2019-10-07 | $27.45 | $27.45 | 65,256,000 | — | — |
| 2019-10-04 | $27.28 | $27.28 | 98,904,000 | — | — |
| 2019-10-03 | $26.82 | $26.82 | 89,510,000 | — | — |
| 2019-10-02 | $26.80 | $26.80 | 76,591,000 | — | — |
| 2019-10-01 | $26.96 | $26.96 | 86,503,000 | — | — |
| 2019-09-30 | $26.76 | $26.76 | 67,272,000 | — | — |
| 2019-09-27 | $26.31 | $26.31 | 73,283,000 | — | — |
| 2019-09-26 | $26.33 | $26.33 | 76,840,000 | — | — |
| 2019-09-25 | $26.48 | $26.48 | 116,438,000 | — | — |
| 2019-09-24 | $25.46 | $25.46 | 163,382,000 | — | — |
| 2019-09-23 | $26.59 | $26.59 | 134,786,000 | — | — |
| 2019-09-20 | $27.08 | $27.08 | 238,328,000 | — | — |
| 2019-09-19 | $28.66 | $28.66 | 84,613,000 | — | — |
| 2019-09-18 | $29.16 | $29.16 | 78,111,000 | — | — |
| 2019-09-17 | $29.86 | $29.86 | 47,771,000 | — | — |
| 2019-09-16 | $29.43 | $29.43 | 53,074,000 | — | — |
| 2019-09-13 | $29.42 | $29.42 | 65,831,000 | — | — |
| 2019-09-12 | $28.89 | $28.89 | 50,109,000 | — | — |
| 2019-09-11 | $28.83 | $28.83 | 74,059,000 | — | — |
| 2019-09-10 | $28.80 | $28.80 | 123,202,000 | — | — |
| 2019-09-09 | $29.43 | $29.43 | 82,327,000 | — | — |
| 2019-09-06 | $29.02 | $29.02 | 51,666,000 | — | — |
| 2019-09-05 | $29.33 | $29.33 | 89,668,000 | — | — |
| 2019-09-04 | $29.15 | $29.15 | 46,525,000 | — | — |
| 2019-09-03 | $28.93 | $28.93 | 36,828,000 | — | — |
| 2019-08-30 | $29.38 | $29.38 | 44,464,000 | — | — |
| 2019-08-29 | $29.68 | $29.68 | 43,885,000 | — | — |
| 2019-08-28 | $29.18 | $29.18 | 39,557,000 | — | — |
| 2019-08-27 | $29.10 | $29.10 | 63,094,000 | — | — |
| 2019-08-26 | $29.50 | $29.50 | 46,957,000 | — | — |
| 2019-08-23 | $29.14 | $29.14 | 63,249,000 | — | — |
| 2019-08-22 | $29.69 | $29.69 | 49,742,000 | — | — |
| 2019-08-21 | $29.78 | $29.78 | 56,854,000 | — | — |
| 2019-08-20 | $29.90 | $29.90 | 73,499,000 | — | — |
| 2019-08-19 | $30.94 | $30.94 | 49,422,000 | — | — |
| 2019-08-16 | $30.28 | $30.28 | 69,058,000 | — | — |
| 2019-08-15 | $29.58 | $29.58 | 96,292,000 | — | — |
| 2019-08-14 | $29.91 | $29.91 | 73,558,000 | — | — |
| 2019-08-13 | $31.23 | $31.23 | 52,894,000 | — | — |
| 2019-08-12 | $31.08 | $31.08 | 65,317,000 | — | — |
| 2019-08-09 | $30.89 | $30.89 | 53,491,000 | — | — |
| 2019-08-08 | $31.59 | $31.59 | 59,059,000 | — | — |
| 2019-08-07 | $30.43 | $30.43 | 93,224,000 | — | — |
| 2019-08-06 | $31.01 | $31.01 | 61,791,000 | — | — |
| 2019-08-05 | $30.76 | $30.76 | 86,925,000 | — | — |
| 2019-08-02 | $31.88 | $31.88 | 62,803,000 | — | — |
| 2019-08-01 | $31.95 | $31.95 | 65,632,000 | — | — |
| 2019-07-31 | $32.30 | $32.30 | 62,595,000 | — | — |
| 2019-07-30 | $32.59 | $32.59 | 60,293,000 | — | — |
| 2019-07-29 | $33.27 | $33.27 | 57,828,000 | — | — |
| 2019-07-26 | $33.58 | $33.58 | 108,475,000 | — | — |
| 2019-07-25 | $32.65 | $32.65 | 107,985,000 | — | — |
| 2019-07-24 | $31.79 | $31.79 | 119,618,000 | — | — |
| 2019-07-23 | $30.73 | $30.73 | 91,711,000 | — | — |
| 2019-07-22 | $31.06 | $31.06 | 177,180,000 | — | — |
| 2019-07-19 | $31.51 | $31.51 | 163,025,000 | — | — |
| 2019-07-18 | $32.52 | $32.52 | 312,871,000 | — | — |
| 2019-07-17 | $36.24 | $36.24 | 136,395,000 | — | — |
| 2019-07-16 | $36.60 | $36.60 | 58,632,000 | — | — |
| 2019-07-15 | $36.66 | $36.66 | 79,447,000 | — | — |
| 2019-07-12 | $37.33 | $37.33 | 66,369,000 | — | — |
| 2019-07-11 | $37.95 | $37.95 | 43,363,000 | — | — |
| 2019-07-10 | $38.10 | $38.10 | 58,788,000 | — | — |
| 2019-07-09 | $37.99 | $37.99 | 69,328,000 | — | — |
| 2019-07-08 | $37.62 | $37.62 | 31,134,000 | — | — |
| 2019-07-05 | $38.06 | $38.06 | 37,322,000 | — | — |
| 2019-07-03 | $38.17 | $38.17 | 37,990,000 | — | — |
| 2019-07-02 | $37.54 | $37.54 | 36,250,000 | — | — |
| 2019-07-01 | $37.46 | $37.46 | 49,926,000 | — | — |
| 2019-06-28 | $36.73 | $36.73 | 45,927,000 | — | — |
| 2019-06-27 | $37.00 | $37.00 | 41,386,000 | — | — |
| 2019-06-26 | $36.22 | $36.22 | 36,697,000 | — | — |
| 2019-06-25 | $36.03 | $36.03 | 57,504,000 | — | — |
| 2019-06-24 | $37.10 | $37.10 | 48,302,000 | — | — |
| 2019-06-21 | $36.92 | $36.92 | 74,484,000 | — | — |
| 2019-06-20 | $36.52 | $36.52 | 58,995,000 | — | — |
| 2019-06-19 | $36.35 | $36.35 | 56,672,000 | — | — |
| 2019-06-18 | $35.71 | $35.71 | 54,285,000 | — | — |
| 2019-06-17 | $35.06 | $35.06 | 53,582,000 | — | — |
| 2019-06-14 | $33.97 | $33.97 | 50,190,000 | — | — |
| 2019-06-13 | $34.34 | $34.34 | 62,093,000 | — | — |
| 2019-06-12 | $34.56 | $34.56 | 45,847,000 | — | — |
| 2019-06-11 | $35.13 | $35.13 | 53,967,000 | — | — |
| 2019-06-10 | $35.20 | $35.20 | 78,103,000 | — | — |
| 2019-06-07 | $36.09 | $36.09 | 47,773,000 | — | — |
| 2019-06-06 | $35.71 | $35.71 | 37,100,000 | — | — |
| 2019-06-05 | $35.57 | $35.57 | 50,201,000 | — | — |
| 2019-06-04 | $35.34 | $35.34 | 78,916,000 | — | — |
| 2019-06-03 | $33.66 | $33.66 | 78,496,000 | — | — |
| 2019-05-31 | $34.33 | $34.33 | 50,234,000 | — | — |
| 2019-05-30 | $35.19 | $35.19 | 40,080,000 | — | — |
| 2019-05-29 | $34.92 | $34.92 | 56,589,000 | — | — |
| 2019-05-28 | $35.51 | $35.51 | 47,171,000 | — | — |
| 2019-05-24 | $35.44 | $35.44 | 38,310,000 | — | — |
| 2019-05-23 | $35.22 | $35.22 | 56,304,000 | — | — |
| 2019-05-22 | $35.97 | $35.97 | 62,294,000 | — | — |
| 2019-05-21 | $35.43 | $35.43 | 40,264,000 | — | — |
| 2019-05-20 | $34.81 | $34.81 | 46,215,000 | — | — |
| 2019-05-17 | $35.45 | $35.45 | 47,254,000 | — | — |
| 2019-05-16 | $35.93 | $35.93 | 64,415,000 | — | — |
| 2019-05-15 | $35.50 | $35.50 | 63,401,000 | — | — |
| 2019-05-14 | $34.56 | $34.56 | 53,530,000 | — | — |
| 2019-05-13 | $34.53 | $34.53 | 80,267,000 | — | — |
| 2019-05-10 | $36.10 | $36.10 | 56,571,000 | — | — |
| 2019-05-09 | $36.28 | $36.28 | 58,826,000 | — | — |
| 2019-05-08 | $36.44 | $36.44 | 65,720,000 | — | — |
| 2019-05-07 | $37.05 | $37.05 | 69,749,000 | — | — |
| 2019-05-06 | $37.87 | $37.87 | 57,931,000 | — | — |
| 2019-05-03 | $38.50 | $38.50 | 51,303,000 | — | — |
| 2019-05-02 | $37.91 | $37.91 | 53,982,000 | — | — |
| 2019-05-01 | $37.88 | $37.88 | 92,573,000 | — | — |
| 2019-04-30 | $37.05 | $37.05 | 38,701,000 | — | — |
| 2019-04-29 | $37.18 | $37.18 | 38,217,000 | — | — |
| 2019-04-26 | $37.49 | $37.49 | 56,219,000 | — | — |
| 2019-04-25 | $36.83 | $36.83 | 62,555,000 | — | — |
| 2019-04-24 | $37.42 | $37.42 | 65,419,000 | — | — |
| 2019-04-23 | $38.19 | $38.19 | 100,898,000 | — | — |
| 2019-04-22 | $37.73 | $37.73 | 119,805,000 | — | — |
| 2019-04-18 | $36.04 | $36.04 | 83,532,000 | — | — |
| 2019-04-17 | $35.47 | $35.47 | 180,541,000 | — | — |
| 2019-04-16 | $35.95 | $35.95 | 187,402,000 | — | — |
| 2019-04-15 | $34.89 | $34.89 | 88,423,000 | — | — |
| 2019-04-12 | $35.11 | $35.11 | 156,462,000 | — | — |
| 2019-04-11 | $36.76 | $36.76 | 65,269,000 | — | — |
| 2019-04-10 | $36.39 | $36.39 | 45,456,000 | — | — |
| 2019-04-09 | $36.47 | $36.47 | 54,392,000 | — | — |
| 2019-04-08 | $36.14 | $36.14 | 46,538,000 | — | — |
| 2019-04-05 | $36.55 | $36.55 | 39,055,000 | — | — |
| 2019-04-04 | $36.79 | $36.79 | 46,273,000 | — | — |
| 2019-04-03 | $36.97 | $36.97 | 53,689,000 | — | — |
| 2019-04-02 | $36.77 | $36.77 | 51,587,000 | — | — |
| 2019-04-01 | $36.70 | $36.70 | 70,361,000 | — | — |
| 2019-03-29 | $35.66 | $35.66 | 47,056,000 | — | — |
| 2019-03-28 | $35.46 | $35.46 | 43,610,000 | — | — |
| 2019-03-27 | $35.34 | $35.34 | 78,524,000 | — | — |
| 2019-03-26 | $36.00 | $36.00 | 76,665,000 | — | — |
| 2019-03-25 | $36.62 | $36.62 | 84,738,000 | — | — |
| 2019-03-22 | $36.10 | $36.10 | 86,613,000 | — | — |
| 2019-03-21 | $37.79 | $37.79 | 85,440,000 | — | — |
| 2019-03-20 | $37.52 | $37.52 | 109,172,000 | — | — |
| 2019-03-19 | $35.88 | $35.88 | 75,414,000 | — | — |
| 2019-03-18 | $36.34 | $36.34 | 71,947,000 | — | — |
| 2019-03-15 | $36.15 | $36.15 | 84,445,000 | — | — |
| 2019-03-14 | $35.88 | $35.88 | 52,714,000 | — | — |
| 2019-03-13 | $36.12 | $36.12 | 64,441,000 | — | — |
| 2019-03-12 | $35.63 | $35.63 | 51,646,000 | — | — |
| 2019-03-11 | $35.89 | $35.89 | 53,873,000 | — | — |
| 2019-03-08 | $34.96 | $34.96 | 68,988,000 | — | — |
| 2019-03-07 | $35.26 | $35.26 | 61,513,000 | — | — |
| 2019-03-06 | $35.96 | $35.96 | 62,119,000 | — | — |
| 2019-03-05 | $35.43 | $35.43 | 59,378,000 | — | — |
| 2019-03-04 | $35.10 | $35.10 | 74,870,000 | — | — |
| 2019-03-01 | $35.73 | $35.73 | 55,265,000 | — | — |
| 2019-02-28 | $35.81 | $35.81 | 61,868,000 | — | — |
| 2019-02-27 | $36.29 | $36.29 | 56,299,000 | — | — |
| 2019-02-26 | $36.50 | $36.50 | 49,446,000 | — | — |
| 2019-02-25 | $36.39 | $36.39 | 75,693,000 | — | — |
| 2019-02-22 | $36.30 | $36.30 | 70,882,000 | — | — |
| 2019-02-21 | $35.70 | $35.70 | 62,279,000 | — | — |
| 2019-02-20 | $35.99 | $35.99 | 81,107,000 | — | — |
| 2019-02-19 | $36.19 | $36.19 | 73,966,000 | — | — |
| 2019-02-15 | $35.69 | $35.69 | 92,300,000 | — | — |
| 2019-02-14 | $35.91 | $35.91 | 92,953,000 | — | — |
| 2019-02-13 | $35.18 | $35.18 | 105,591,000 | — | — |
| 2019-02-12 | $36.00 | $36.00 | 104,294,000 | — | — |
| 2019-02-11 | $34.57 | $34.57 | 54,549,000 | — | — |
| 2019-02-08 | $34.76 | $34.76 | 75,614,000 | — | — |
| 2019-02-07 | $34.47 | $34.47 | 78,645,000 | — | — |
| 2019-02-06 | $35.22 | $35.22 | 67,177,000 | — | — |
| 2019-02-05 | $35.58 | $35.58 | 90,466,000 | — | — |
| 2019-02-04 | $35.13 | $35.13 | 90,514,000 | — | — |
| 2019-02-01 | $33.99 | $33.99 | 98,278,000 | — | — |
| 2019-01-31 | $33.95 | $33.95 | 85,355,000 | — | — |
| 2019-01-30 | $34.07 | $34.07 | 92,345,000 | — | — |
| 2019-01-29 | $32.89 | $32.89 | 76,552,000 | — | — |
| 2019-01-28 | $33.57 | $33.57 | 86,521,000 | — | — |
| 2019-01-25 | $33.81 | $33.81 | 111,529,000 | — | — |
| 2019-01-24 | $32.67 | $32.67 | 111,316,000 | — | — |
| 2019-01-23 | $32.20 | $32.20 | 134,801,000 | — | — |
| 2019-01-22 | $32.52 | $32.52 | 179,414,000 | — | — |
| 2019-01-18 | $33.91 | $33.91 | 266,210,000 | — | — |
| 2019-01-17 | $35.32 | $35.32 | 188,712,000 | — | — |
| 2019-01-16 | $35.14 | $35.14 | 153,855,000 | — | — |
| 2019-01-15 | $35.46 | $35.46 | 211,812,000 | — | — |
| 2019-01-14 | $33.29 | $33.29 | 104,996,000 | — | — |
| 2019-01-11 | $33.76 | $33.76 | 195,004,000 | — | — |
| 2019-01-10 | $32.47 | $32.47 | 134,725,000 | — | — |
| 2019-01-09 | $32.00 | $32.00 | 133,432,000 | — | — |
| 2019-01-08 | $32.03 | $32.03 | 153,592,000 | — | — |
| 2019-01-07 | $31.53 | $31.53 | 186,201,000 | — | — |
| 2019-01-04 | $29.76 | $29.76 | 193,301,000 | — | — |
| 2019-01-03 | $27.12 | $27.12 | 149,696,000 | — | — |
| 2019-01-02 | $26.77 | $26.77 | 116,795,000 | — | — |