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
- 1997-10-08 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 | $37.68 | $494.54 | 2,698,375 | — | — |
| 2019-12-30 | $37.68 | $494.54 | 3,334,100 | — | — |
| 2019-12-27 | $39.00 | $498.74 | 3,281,950 | — | — |
| 2019-12-26 | $39.08 | $499.77 | 2,058,075 | — | — |
| 2019-12-24 | $38.68 | $494.65 | 1,359,700 | — | — |
| 2019-12-23 | $38.28 | $489.54 | 2,134,425 | — | — |
| 2019-12-20 | $38.12 | $487.49 | 4,552,875 | — | — |
| 2019-12-19 | $38.12 | $487.49 | 3,913,600 | — | — |
| 2019-12-18 | $38.08 | $486.98 | 2,857,625 | — | — |
| 2019-12-17 | $38.20 | $488.51 | 3,838,175 | — | — |
| 2019-12-16 | $37.76 | $482.89 | 3,349,950 | — | — |
| 2019-12-13 | $37.96 | $485.44 | 2,143,950 | — | — |
| 2019-12-12 | $37.40 | $478.28 | 2,283,575 | — | — |
| 2019-12-11 | $37.52 | $479.82 | 1,828,100 | — | — |
| 2019-12-10 | $37.52 | $479.82 | 2,184,750 | — | — |
| 2019-12-09 | $37.72 | $482.37 | 1,788,675 | — | — |
| 2019-12-06 | $37.60 | $480.84 | 1,736,450 | — | — |
| 2019-12-05 | $37.40 | $478.28 | 1,918,700 | — | — |
| 2019-12-04 | $37.44 | $478.79 | 2,400,225 | — | — |
| 2019-12-03 | $37.32 | $477.26 | 2,793,825 | — | — |
| 2019-12-02 | $37.32 | $477.26 | 2,379,900 | — | — |
| 2019-11-29 | $37.32 | $477.26 | 1,191,450 | — | — |
| 2019-11-27 | $37.12 | $474.70 | 2,156,450 | — | — |
| 2019-11-26 | $37.00 | $473.17 | 3,439,250 | — | — |
| 2019-11-25 | $37.00 | $473.17 | 3,298,025 | — | — |
| 2019-11-22 | $36.80 | $470.61 | 2,762,675 | — | — |
| 2019-11-21 | $36.52 | $467.03 | 2,585,075 | — | — |
| 2019-11-20 | $36.84 | $471.12 | 2,948,600 | — | — |
| 2019-11-19 | $36.72 | $469.59 | 2,661,275 | — | — |
| 2019-11-18 | $36.84 | $471.12 | 3,147,400 | — | — |
| 2019-11-15 | $36.44 | $466.01 | 2,345,300 | — | — |
| 2019-11-14 | $36.44 | $466.01 | 1,831,250 | — | — |
| 2019-11-13 | $36.28 | $463.96 | 2,359,350 | — | — |
| 2019-11-12 | $36.48 | $466.52 | 1,972,700 | — | — |
| 2019-11-11 | $36.44 | $466.01 | 2,268,500 | — | — |
| 2019-11-08 | $36.48 | $466.52 | 2,058,600 | — | — |
| 2019-11-07 | $36.32 | $464.47 | 2,764,500 | — | — |
| 2019-11-06 | $36.16 | $462.42 | 2,879,475 | — | — |
| 2019-11-05 | $35.88 | $458.84 | 4,438,575 | — | — |
| 2019-11-04 | $36.24 | $463.45 | 2,624,100 | — | — |
| 2019-11-01 | $36.40 | $465.49 | 3,560,425 | — | — |
| 2019-10-31 | $35.92 | $459.36 | 5,841,125 | — | — |
| 2019-10-30 | $35.68 | $456.29 | 1,589,300 | — | — |
| 2019-10-29 | $35.76 | $457.31 | 2,440,025 | — | — |
| 2019-10-28 | $35.56 | $454.75 | 4,390,600 | — | — |
| 2019-10-25 | $35.16 | $449.64 | 4,406,225 | — | — |
| 2019-10-24 | $35.40 | $452.71 | 4,023,975 | — | — |
| 2019-10-23 | $35.84 | $458.33 | 1,548,300 | — | — |
| 2019-10-22 | $35.56 | $454.75 | 3,898,625 | — | — |
| 2019-10-21 | $35.80 | $457.82 | 3,091,725 | — | — |
| 2019-10-18 | $35.12 | $449.12 | 5,768,675 | — | — |
| 2019-10-17 | $34.64 | $442.99 | 3,115,875 | — | — |
| 2019-10-16 | $34.60 | $442.47 | 2,033,575 | — | — |
| 2019-10-15 | $34.60 | $442.47 | 2,404,850 | — | — |
| 2019-10-14 | $34.68 | $443.50 | 1,265,400 | — | — |
| 2019-10-11 | $34.84 | $445.54 | 2,283,025 | — | — |
| 2019-10-10 | $34.76 | $444.52 | 1,774,050 | — | — |
| 2019-10-09 | $34.60 | $442.47 | 2,718,075 | — | — |
| 2019-10-08 | $34.28 | $438.38 | 2,379,675 | — | — |
| 2019-10-07 | $34.60 | $442.47 | 2,343,700 | — | — |
| 2019-10-04 | $34.64 | $442.99 | 2,246,950 | — | — |
| 2019-10-03 | $34.64 | $442.99 | 2,702,450 | — | — |
| 2019-10-02 | $34.16 | $436.85 | 5,839,350 | — | — |
| 2019-10-01 | $34.36 | $439.41 | 3,275,925 | — | — |
| 2019-09-30 | $35.20 | $450.15 | 5,017,800 | — | — |
| 2019-09-27 | $34.96 | $447.08 | 3,846,650 | — | — |
| 2019-09-26 | $35.84 | $445.54 | 3,670,050 | — | — |
| 2019-09-25 | $35.72 | $444.05 | 2,226,325 | — | — |
| 2019-09-24 | $35.60 | $442.56 | 3,649,550 | — | — |
| 2019-09-23 | $36.00 | $447.53 | 3,409,625 | — | — |
| 2019-09-20 | $35.80 | $445.05 | 4,719,100 | — | — |
| 2019-09-19 | $35.32 | $439.08 | 2,582,575 | — | — |
| 2019-09-18 | $34.96 | $434.60 | 3,495,425 | — | — |
| 2019-09-17 | $35.00 | $435.10 | 5,466,675 | — | — |
| 2019-09-16 | $34.72 | $431.62 | 3,297,700 | — | — |
| 2019-09-13 | $34.64 | $430.63 | 3,464,875 | — | — |
| 2019-09-12 | $34.40 | $427.64 | 2,184,350 | — | — |
| 2019-09-11 | $34.60 | $430.13 | 3,846,425 | — | — |
| 2019-09-10 | $34.28 | $426.15 | 5,847,775 | — | — |
| 2019-09-09 | $33.52 | $416.70 | 3,470,975 | — | — |
| 2019-09-06 | $33.24 | $413.22 | 3,925,150 | — | — |
| 2019-09-05 | $33.48 | $416.21 | 3,994,350 | — | — |
| 2019-09-04 | $32.92 | $409.24 | 4,875,550 | — | — |
| 2019-09-03 | $32.76 | $407.25 | 6,815,025 | — | — |
| 2019-08-30 | $33.20 | $412.72 | 5,966,400 | — | — |
| 2019-08-29 | $33.24 | $413.22 | 5,744,350 | — | — |
| 2019-08-28 | $33.12 | $411.73 | 7,132,875 | — | — |
| 2019-08-27 | $33.68 | $418.69 | 7,707,100 | — | — |
| 2019-08-26 | $35.04 | $435.60 | 2,490,525 | — | — |
| 2019-08-23 | $35.20 | $437.59 | 2,715,075 | — | — |
| 2019-08-22 | $35.80 | $445.05 | 1,488,700 | — | — |
| 2019-08-21 | $35.68 | $443.55 | 2,527,575 | — | — |
| 2019-08-20 | $36.00 | $447.53 | 2,378,225 | — | — |
| 2019-08-19 | $36.08 | $448.53 | 2,112,025 | — | — |
| 2019-08-16 | $35.80 | $445.05 | 2,305,700 | — | — |
| 2019-08-15 | $35.48 | $441.07 | 3,646,300 | — | — |
| 2019-08-14 | $35.56 | $442.06 | 6,006,650 | — | — |
| 2019-08-13 | $36.84 | $457.98 | 3,913,900 | — | — |
| 2019-08-12 | $37.28 | $463.45 | 2,269,550 | — | — |
| 2019-08-09 | $37.76 | $469.41 | 2,517,300 | — | — |
| 2019-08-08 | $38.12 | $473.89 | 4,206,325 | — | — |
| 2019-08-07 | $37.28 | $463.45 | 4,674,775 | — | — |
| 2019-08-06 | $37.40 | $464.94 | 3,916,450 | — | — |
| 2019-08-05 | $36.88 | $458.47 | 3,920,200 | — | — |
| 2019-08-02 | $37.68 | $468.42 | 3,920,000 | — | — |
| 2019-08-01 | $37.56 | $466.93 | 4,644,900 | — | — |
| 2019-07-31 | $38.20 | $474.88 | 4,265,075 | — | — |
| 2019-07-30 | $38.68 | $480.85 | 2,178,150 | — | — |
| 2019-07-29 | $38.44 | $477.87 | 2,424,725 | — | — |
| 2019-07-26 | $38.40 | $477.37 | 2,547,800 | — | — |
| 2019-07-25 | $37.96 | $471.90 | 3,041,950 | — | — |
| 2019-07-24 | $38.16 | $474.38 | 3,970,175 | — | — |
| 2019-07-23 | $38.20 | $474.88 | 2,967,950 | — | — |
| 2019-07-22 | $37.84 | $470.41 | 3,573,300 | — | — |
| 2019-07-19 | $37.36 | $464.44 | 2,304,600 | — | — |
| 2019-07-18 | $37.60 | $467.42 | 3,094,000 | — | — |
| 2019-07-17 | $37.24 | $462.95 | 2,234,400 | — | — |
| 2019-07-16 | $37.20 | $462.45 | 2,744,675 | — | — |
| 2019-07-15 | $37.12 | $461.46 | 2,101,450 | — | — |
| 2019-07-12 | $36.96 | $459.47 | 2,262,425 | — | — |
| 2019-07-11 | $36.96 | $459.47 | 3,243,500 | — | — |
| 2019-07-10 | $37.04 | $460.46 | 2,165,275 | — | — |
| 2019-07-09 | $36.88 | $458.47 | 2,203,375 | — | — |
| 2019-07-08 | $36.68 | $455.99 | 3,422,075 | — | — |
| 2019-07-05 | $36.72 | $456.48 | 1,929,700 | — | — |
| 2019-07-03 | $36.48 | $453.50 | 1,652,350 | — | — |
| 2019-07-02 | $36.20 | $450.02 | 3,358,850 | — | — |
| 2019-07-01 | $36.40 | $452.51 | 3,297,750 | — | — |
| 2019-06-28 | $36.52 | $454.00 | 5,300,050 | — | — |
| 2019-06-27 | $36.40 | $452.51 | 2,620,225 | — | — |
| 2019-06-26 | $37.16 | $449.52 | 4,284,300 | — | — |
| 2019-06-25 | $37.08 | $448.55 | 5,776,775 | — | — |
| 2019-06-24 | $36.92 | $446.62 | 3,279,500 | — | — |
| 2019-06-21 | $36.60 | $442.75 | 6,080,850 | — | — |
| 2019-06-20 | $36.56 | $442.26 | 3,748,800 | — | — |
| 2019-06-19 | $36.84 | $445.65 | 2,900,950 | — | — |
| 2019-06-18 | $36.28 | $438.88 | 3,103,775 | — | — |
| 2019-06-17 | $36.48 | $441.30 | 3,327,025 | — | — |
| 2019-06-14 | $36.48 | $441.30 | 2,629,675 | — | — |
| 2019-06-13 | $36.36 | $439.84 | 3,171,150 | — | — |
| 2019-06-12 | $36.16 | $437.42 | 2,686,925 | — | — |
| 2019-06-11 | $36.00 | $435.49 | 2,406,500 | — | — |
| 2019-06-10 | $35.84 | $433.55 | 2,844,175 | — | — |
| 2019-06-07 | $36.00 | $435.49 | 3,525,825 | — | — |
| 2019-06-06 | $36.20 | $437.91 | 4,636,050 | — | — |
| 2019-06-05 | $35.96 | $435.01 | 3,841,250 | — | — |
| 2019-06-04 | $36.72 | $444.20 | 3,735,675 | — | — |
| 2019-06-03 | $36.20 | $437.91 | 4,944,725 | — | — |
| 2019-05-31 | $35.24 | $426.30 | 4,726,900 | — | — |
| 2019-05-30 | $35.72 | $432.10 | 3,357,600 | — | — |
| 2019-05-29 | $35.80 | $433.07 | 4,693,025 | — | — |
| 2019-05-28 | $36.08 | $436.46 | 6,920,300 | — | — |
| 2019-05-24 | $36.84 | $445.65 | 3,054,800 | — | — |
| 2019-05-23 | $36.88 | $446.13 | 4,605,225 | — | — |
| 2019-05-22 | $37.20 | $450.01 | 4,071,650 | — | — |
| 2019-05-21 | $37.20 | $450.01 | 5,982,450 | — | — |
| 2019-05-20 | $37.04 | $448.07 | 5,363,275 | — | — |
| 2019-05-17 | $37.44 | $452.91 | 5,310,250 | — | — |
| 2019-05-16 | $38.16 | $461.62 | 2,643,500 | — | — |
| 2019-05-15 | $38.12 | $461.13 | 3,558,550 | — | — |
| 2019-05-14 | $38.12 | $461.13 | 3,313,925 | — | — |
| 2019-05-13 | $38.16 | $461.62 | 4,093,050 | — | — |
| 2019-05-10 | $38.48 | $465.49 | 3,665,650 | — | — |
| 2019-05-09 | $38.28 | $463.07 | 3,803,650 | — | — |
| 2019-05-08 | $38.48 | $465.49 | 4,550,925 | — | — |
| 2019-05-07 | $38.60 | $466.94 | 5,548,700 | — | — |
| 2019-05-06 | $38.40 | $464.52 | 6,409,200 | — | — |
| 2019-05-03 | $38.80 | $469.36 | 7,056,125 | — | — |
| 2019-05-02 | $39.04 | $472.26 | 10,319,025 | — | — |
| 2019-05-01 | $40.04 | $484.36 | 3,446,175 | — | — |
| 2019-04-30 | $40.36 | $488.23 | 4,050,250 | — | — |
| 2019-04-29 | $40.20 | $486.30 | 1,721,525 | — | — |
| 2019-04-26 | $40.44 | $489.20 | 2,159,475 | — | — |
| 2019-04-25 | $40.16 | $485.81 | 3,647,900 | — | — |
| 2019-04-24 | $40.56 | $490.65 | 2,133,550 | — | — |
| 2019-04-23 | $40.32 | $487.75 | 2,040,525 | — | — |
| 2019-04-22 | $40.28 | $487.26 | 1,449,150 | — | — |
| 2019-04-18 | $39.96 | $483.39 | 3,270,925 | — | — |
| 2019-04-17 | $39.92 | $482.91 | 3,758,750 | — | — |
| 2019-04-16 | $40.04 | $484.36 | 2,713,250 | — | — |
| 2019-04-15 | $40.08 | $484.84 | 1,968,875 | — | — |
| 2019-04-12 | $40.12 | $485.33 | 2,172,925 | — | — |
| 2019-04-11 | $40.20 | $486.30 | 1,758,600 | — | — |
| 2019-04-10 | $40.12 | $485.33 | 1,856,500 | — | — |
| 2019-04-09 | $40.12 | $485.33 | 3,056,050 | — | — |
| 2019-04-08 | $40.36 | $488.23 | 2,488,375 | — | — |
| 2019-04-05 | $40.04 | $484.36 | 4,002,550 | — | — |
| 2019-04-04 | $40.12 | $485.33 | 2,014,125 | — | — |
| 2019-04-03 | $40.00 | $483.88 | 4,146,025 | — | — |
| 2019-04-02 | $40.00 | $483.88 | 2,710,275 | — | — |
| 2019-04-01 | $40.20 | $486.30 | 4,068,175 | — | — |
| 2019-03-29 | $39.96 | $483.39 | 4,340,625 | — | — |
| 2019-03-28 | $40.24 | $486.78 | 7,782,675 | — | — |
| 2019-03-27 | $40.96 | $480.97 | 6,185,575 | — | — |
| 2019-03-26 | $41.04 | $481.91 | 3,927,625 | — | — |
| 2019-03-25 | $41.00 | $481.44 | 3,343,075 | — | — |
| 2019-03-22 | $41.00 | $481.44 | 3,638,525 | — | — |
| 2019-03-21 | $41.32 | $485.20 | 4,007,150 | — | — |
| 2019-03-20 | $41.08 | $482.38 | 3,505,600 | — | — |
| 2019-03-19 | $41.20 | $483.79 | 4,404,200 | — | — |
| 2019-03-18 | $41.44 | $486.61 | 2,574,475 | — | — |
| 2019-03-15 | $41.28 | $484.73 | 3,797,025 | — | — |
| 2019-03-14 | $41.24 | $484.26 | 2,966,600 | — | — |
| 2019-03-13 | $41.36 | $485.67 | 2,692,075 | — | — |
| 2019-03-12 | $41.04 | $481.91 | 3,045,675 | — | — |
| 2019-03-11 | $41.20 | $483.79 | 3,131,575 | — | — |
| 2019-03-08 | $40.64 | $477.22 | 2,941,350 | — | — |
| 2019-03-07 | $40.40 | $474.40 | 2,973,750 | — | — |
| 2019-03-06 | $40.40 | $474.40 | 3,820,850 | — | — |
| 2019-03-05 | $40.40 | $474.40 | 3,413,975 | — | — |
| 2019-03-04 | $40.40 | $474.40 | 2,811,650 | — | — |
| 2019-03-01 | $40.24 | $472.52 | 2,937,075 | — | — |
| 2019-02-28 | $40.52 | $475.81 | 4,126,800 | — | — |
| 2019-02-27 | $40.28 | $472.99 | 2,823,525 | — | — |
| 2019-02-26 | $40.36 | $473.93 | 2,770,975 | — | — |
| 2019-02-25 | $40.36 | $473.93 | 2,670,550 | — | — |
| 2019-02-22 | $40.56 | $476.28 | 3,441,100 | — | — |
| 2019-02-21 | $40.20 | $472.05 | 4,794,900 | — | — |
| 2019-02-20 | $40.44 | $474.87 | 3,086,700 | — | — |
| 2019-02-19 | $40.72 | $478.16 | 2,678,425 | — | — |
| 2019-02-15 | $40.76 | $478.63 | 4,024,975 | — | — |
| 2019-02-14 | $41.04 | $481.91 | 4,070,175 | — | — |
| 2019-02-13 | $41.52 | $487.55 | 2,929,950 | — | — |
| 2019-02-12 | $41.80 | $490.84 | 4,349,725 | — | — |
| 2019-02-11 | $41.88 | $491.78 | 2,933,925 | — | — |
| 2019-02-08 | $41.68 | $489.43 | 2,289,550 | — | — |
| 2019-02-07 | $41.72 | $489.90 | 2,742,775 | — | — |
| 2019-02-06 | $41.56 | $488.02 | 3,001,025 | — | — |
| 2019-02-05 | $41.76 | $490.37 | 2,868,050 | — | — |
| 2019-02-04 | $41.60 | $488.49 | 3,700,325 | — | — |
| 2019-02-01 | $41.60 | $488.49 | 3,874,625 | — | — |
| 2019-01-31 | $41.76 | $490.37 | 4,310,325 | — | — |
| 2019-01-30 | $41.72 | $489.90 | 3,377,225 | — | — |
| 2019-01-29 | $41.60 | $488.49 | 3,448,800 | — | — |
| 2019-01-28 | $41.32 | $485.20 | 3,383,150 | — | — |
| 2019-01-25 | $41.24 | $484.26 | 3,108,575 | — | — |
| 2019-01-24 | $41.28 | $484.73 | 2,837,050 | — | — |
| 2019-01-23 | $41.24 | $484.26 | 4,410,725 | — | — |
| 2019-01-22 | $41.00 | $481.44 | 2,572,350 | — | — |
| 2019-01-18 | $40.92 | $480.50 | 3,960,325 | — | — |
| 2019-01-17 | $40.76 | $478.63 | 2,330,575 | — | — |
| 2019-01-16 | $40.72 | $478.16 | 3,040,550 | — | — |
| 2019-01-15 | $40.36 | $473.93 | 4,956,125 | — | — |
| 2019-01-14 | $40.16 | $471.58 | 6,053,150 | — | — |
| 2019-01-11 | $39.76 | $466.88 | 6,054,325 | — | — |
| 2019-01-10 | $39.08 | $458.90 | 9,408,475 | — | — |
| 2019-01-09 | $39.36 | $462.19 | 6,473,625 | — | — |
| 2019-01-08 | $39.20 | $460.31 | 28,499,000 | — | — |
| 2019-01-07 | $40.16 | $471.58 | 2,972,650 | — | — |
| 2019-01-04 | $40.08 | $470.64 | 2,653,450 | — | — |
| 2019-01-03 | $40.04 | $470.17 | 3,472,475 | — | — |
| 2019-01-02 | $39.56 | $464.53 | 3,042,200 | — | — |