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
- 1995-11-30 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 | $33.31 | $33.31 | 129,200 | — | — |
| 2019-12-30 | $33.25 | $33.25 | 64,400 | — | — |
| 2019-12-27 | $33.06 | $33.06 | 39,900 | — | — |
| 2019-12-26 | $33.20 | $33.20 | 56,700 | — | — |
| 2019-12-24 | $32.53 | $32.53 | 24,200 | — | — |
| 2019-12-23 | $32.69 | $32.69 | 53,900 | — | — |
| 2019-12-20 | $32.87 | $32.87 | 61,000 | — | — |
| 2019-12-19 | $33.47 | $33.47 | 48,100 | — | — |
| 2019-12-18 | $33.67 | $33.67 | 60,300 | — | — |
| 2019-12-17 | $33.99 | $33.99 | 59,600 | — | — |
| 2019-12-16 | $33.63 | $33.63 | 71,200 | — | — |
| 2019-12-13 | $33.99 | $33.99 | 50,600 | — | — |
| 2019-12-12 | $34.49 | $34.49 | 69,100 | — | — |
| 2019-12-11 | $34.60 | $34.60 | 66,600 | — | — |
| 2019-12-10 | $34.38 | $34.38 | 54,000 | — | — |
| 2019-12-09 | $34.57 | $34.57 | 52,900 | — | — |
| 2019-12-06 | $34.27 | $34.27 | 80,200 | — | — |
| 2019-12-05 | $34.27 | $34.27 | 122,300 | — | — |
| 2019-12-04 | $34.04 | $34.04 | 56,500 | — | — |
| 2019-12-03 | $33.79 | $33.79 | 88,100 | — | — |
| 2019-12-02 | $33.94 | $33.94 | 68,700 | — | — |
| 2019-11-29 | $34.33 | $34.33 | 22,400 | — | — |
| 2019-11-27 | $34.51 | $34.51 | 149,600 | — | — |
| 2019-11-26 | $33.95 | $33.95 | 50,800 | — | — |
| 2019-11-25 | $33.99 | $33.99 | 84,000 | — | — |
| 2019-11-22 | $33.33 | $33.33 | 51,100 | — | — |
| 2019-11-21 | $32.70 | $32.70 | 72,800 | — | — |
| 2019-11-20 | $32.84 | $32.84 | 102,900 | — | — |
| 2019-11-19 | $33.48 | $33.48 | 153,400 | — | — |
| 2019-11-18 | $33.68 | $33.68 | 61,400 | — | — |
| 2019-11-15 | $33.49 | $33.49 | 35,800 | — | — |
| 2019-11-14 | $33.43 | $33.43 | 41,200 | — | — |
| 2019-11-13 | $33.30 | $33.30 | 73,000 | — | — |
| 2019-11-12 | $32.92 | $32.92 | 71,600 | — | — |
| 2019-11-11 | $32.50 | $32.50 | 173,800 | — | — |
| 2019-11-08 | $33.22 | $33.22 | 44,600 | — | — |
| 2019-11-07 | $33.45 | $33.45 | 112,700 | — | — |
| 2019-11-06 | $33.46 | $33.46 | 88,700 | — | — |
| 2019-11-05 | $33.04 | $33.04 | 139,800 | — | — |
| 2019-11-04 | $32.44 | $32.44 | 223,400 | — | — |
| 2019-11-01 | $30.92 | $30.92 | 70,700 | — | — |
| 2019-10-31 | $30.50 | $30.50 | 108,300 | — | — |
| 2019-10-30 | $29.80 | $29.80 | 22,000 | — | — |
| 2019-10-29 | $29.60 | $29.60 | 21,600 | — | — |
| 2019-10-28 | $29.55 | $29.55 | 25,600 | — | — |
| 2019-10-25 | $29.50 | $29.50 | 31,500 | — | — |
| 2019-10-24 | $28.77 | $28.77 | 17,500 | — | — |
| 2019-10-23 | $29.15 | $29.15 | 17,400 | — | — |
| 2019-10-22 | $29.04 | $29.04 | 33,300 | — | — |
| 2019-10-21 | $28.31 | $28.31 | 35,000 | — | — |
| 2019-10-18 | $27.90 | $27.90 | 53,800 | — | — |
| 2019-10-17 | $27.68 | $27.68 | 24,400 | — | — |
| 2019-10-16 | $27.22 | $27.22 | 12,900 | — | — |
| 2019-10-15 | $27.10 | $27.10 | 22,200 | — | — |
| 2019-10-14 | $27.14 | $27.14 | 25,400 | — | — |
| 2019-10-11 | $27.24 | $27.24 | 52,500 | — | — |
| 2019-10-10 | $26.61 | $26.61 | 56,300 | — | — |
| 2019-10-09 | $26.72 | $26.72 | 33,100 | — | — |
| 2019-10-08 | $26.84 | $26.84 | 25,900 | — | — |
| 2019-10-07 | $27.30 | $27.30 | 23,400 | — | — |
| 2019-10-04 | $27.74 | $27.74 | 16,900 | — | — |
| 2019-10-03 | $27.60 | $27.60 | 22,600 | — | — |
| 2019-10-02 | $27.60 | $27.60 | 45,600 | — | — |
| 2019-10-01 | $27.62 | $27.62 | 24,500 | — | — |
| 2019-09-30 | $28.15 | $28.15 | 26,600 | — | — |
| 2019-09-27 | $27.87 | $27.87 | 26,000 | — | — |
| 2019-09-26 | $27.33 | $27.33 | 21,800 | — | — |
| 2019-09-25 | $27.81 | $27.81 | 17,200 | — | — |
| 2019-09-24 | $26.66 | $26.66 | 24,700 | — | — |
| 2019-09-23 | $27.97 | $27.97 | 15,200 | — | — |
| 2019-09-20 | $28.43 | $28.43 | 66,000 | — | — |
| 2019-09-19 | $28.14 | $28.14 | 32,300 | — | — |
| 2019-09-18 | $27.82 | $27.82 | 16,900 | — | — |
| 2019-09-17 | $27.97 | $27.97 | 20,700 | — | — |
| 2019-09-16 | $28.19 | $28.19 | 32,200 | — | — |
| 2019-09-13 | $28.01 | $28.01 | 26,700 | — | — |
| 2019-09-12 | $27.89 | $27.89 | 29,900 | — | — |
| 2019-09-11 | $27.95 | $27.95 | 23,500 | — | — |
| 2019-09-10 | $26.13 | $26.13 | 14,500 | — | — |
| 2019-09-09 | $25.15 | $25.15 | 10,500 | — | — |
| 2019-09-06 | $24.50 | $24.50 | 24,400 | — | — |
| 2019-09-05 | $24.73 | $24.73 | 12,500 | — | — |
| 2019-09-04 | $25.48 | $25.48 | 23,000 | — | — |
| 2019-09-03 | $24.92 | $24.92 | 38,700 | — | — |
| 2019-08-30 | $23.00 | $23.00 | 64,900 | — | — |
| 2019-08-29 | $23.13 | $23.13 | 47,000 | — | — |
| 2019-08-28 | $23.01 | $23.01 | 36,600 | — | — |
| 2019-08-27 | $23.83 | $23.83 | 26,600 | — | — |
| 2019-08-26 | $25.09 | $25.09 | 13,500 | — | — |
| 2019-08-23 | $24.95 | $24.95 | 24,000 | — | — |
| 2019-08-22 | $26.09 | $26.09 | 15,300 | — | — |
| 2019-08-21 | $26.61 | $26.61 | 48,400 | — | — |
| 2019-08-20 | $26.50 | $26.50 | 34,900 | — | — |
| 2019-08-19 | $25.80 | $25.80 | 28,200 | — | — |
| 2019-08-16 | $26.70 | $26.70 | 37,600 | — | — |
| 2019-08-15 | $26.11 | $26.11 | 36,500 | — | — |
| 2019-08-14 | $25.42 | $25.42 | 24,900 | — | — |
| 2019-08-13 | $26.06 | $26.06 | 18,200 | — | — |
| 2019-08-12 | $24.99 | $24.99 | 39,800 | — | — |
| 2019-08-09 | $25.05 | $25.05 | 31,000 | — | — |
| 2019-08-08 | $26.10 | $26.10 | 36,200 | — | — |
| 2019-08-07 | $24.36 | $24.36 | 25,700 | — | — |
| 2019-08-06 | $22.95 | $22.95 | 41,500 | — | — |
| 2019-08-05 | $22.55 | $22.55 | 29,600 | — | — |
| 2019-08-02 | $22.46 | $22.46 | 22,600 | — | — |
| 2019-08-01 | $22.54 | $22.54 | 40,700 | — | — |
| 2019-07-31 | $23.36 | $23.36 | 23,800 | — | — |
| 2019-07-30 | $23.87 | $23.87 | 23,200 | — | — |
| 2019-07-29 | $23.54 | $23.54 | 19,100 | — | — |
| 2019-07-26 | $24.28 | $24.28 | 16,700 | — | — |
| 2019-07-25 | $24.26 | $24.26 | 7,600 | — | — |
| 2019-07-24 | $24.60 | $24.60 | 10,200 | — | — |
| 2019-07-23 | $23.83 | $23.83 | 13,300 | — | — |
| 2019-07-22 | $23.60 | $23.60 | 19,200 | — | — |
| 2019-07-19 | $23.46 | $23.46 | 55,600 | — | — |
| 2019-07-18 | $23.60 | $23.60 | 30,500 | — | — |
| 2019-07-17 | $24.34 | $24.34 | 22,300 | — | — |
| 2019-07-16 | $25.46 | $25.46 | 13,700 | — | — |
| 2019-07-15 | $25.57 | $25.57 | 14,300 | — | — |
| 2019-07-12 | $25.45 | $25.45 | 15,500 | — | — |
| 2019-07-11 | $25.64 | $25.64 | 44,100 | — | — |
| 2019-07-10 | $25.37 | $25.37 | 17,900 | — | — |
| 2019-07-09 | $25.50 | $25.50 | 9,800 | — | — |
| 2019-07-08 | $25.55 | $25.55 | 19,800 | — | — |
| 2019-07-05 | $25.65 | $25.65 | 11,100 | — | — |
| 2019-07-03 | $25.25 | $25.25 | 15,900 | — | — |
| 2019-07-02 | $25.80 | $25.80 | 9,500 | — | — |
| 2019-07-01 | $26.03 | $26.03 | 22,600 | — | — |
| 2019-06-28 | $25.78 | $25.78 | 60,800 | — | — |
| 2019-06-27 | $25.06 | $25.06 | 24,700 | — | — |
| 2019-06-26 | $25.07 | $25.07 | 25,500 | — | — |
| 2019-06-25 | $25.43 | $25.43 | 20,300 | — | — |
| 2019-06-24 | $25.36 | $25.36 | 31,500 | — | — |
| 2019-06-21 | $25.31 | $25.31 | 87,000 | — | — |
| 2019-06-20 | $24.56 | $24.56 | 18,600 | — | — |
| 2019-06-19 | $24.29 | $24.29 | 16,100 | — | — |
| 2019-06-18 | $24.55 | $24.55 | 13,500 | — | — |
| 2019-06-17 | $24.28 | $24.28 | 12,400 | — | — |
| 2019-06-14 | $24.99 | $24.99 | 14,600 | — | — |
| 2019-06-13 | $25.07 | $25.07 | 8,900 | — | — |
| 2019-06-12 | $24.79 | $24.79 | 21,800 | — | — |
| 2019-06-11 | $24.42 | $24.42 | 32,000 | — | — |
| 2019-06-10 | $24.43 | $24.43 | 14,200 | — | — |
| 2019-06-07 | $24.59 | $24.59 | 13,200 | — | — |
| 2019-06-06 | $24.23 | $24.23 | 19,100 | — | — |
| 2019-06-05 | $24.03 | $24.03 | 28,000 | — | — |
| 2019-06-04 | $24.40 | $24.40 | 24,900 | — | — |
| 2019-06-03 | $23.67 | $23.67 | 22,600 | — | — |
| 2019-05-31 | $23.24 | $23.24 | 25,500 | — | — |
| 2019-05-30 | $23.22 | $23.22 | 44,900 | — | — |
| 2019-05-29 | $23.54 | $23.54 | 34,400 | — | — |
| 2019-05-28 | $23.50 | $23.50 | 35,400 | — | — |
| 2019-05-24 | $24.40 | $24.40 | 12,000 | — | — |
| 2019-05-23 | $24.25 | $24.25 | 20,500 | — | — |
| 2019-05-22 | $24.79 | $24.79 | 14,000 | — | — |
| 2019-05-21 | $25.23 | $25.23 | 20,800 | — | — |
| 2019-05-20 | $25.53 | $25.53 | 27,700 | — | — |
| 2019-05-17 | $25.11 | $25.11 | 28,000 | — | — |
| 2019-05-16 | $25.83 | $25.83 | 27,100 | — | — |
| 2019-05-15 | $25.89 | $25.89 | 23,000 | — | — |
| 2019-05-14 | $25.32 | $25.32 | 54,100 | — | — |
| 2019-05-13 | $26.29 | $26.29 | 48,400 | — | — |
| 2019-05-10 | $25.80 | $25.80 | 46,800 | — | — |
| 2019-05-09 | $24.98 | $24.98 | 39,800 | — | — |
| 2019-05-08 | $23.82 | $23.82 | 28,700 | — | — |
| 2019-05-07 | $23.97 | $23.97 | 21,300 | — | — |
| 2019-05-06 | $24.18 | $24.18 | 50,600 | — | — |
| 2019-05-03 | $24.31 | $24.31 | 33,400 | — | — |
| 2019-05-02 | $23.51 | $23.51 | 42,500 | — | — |
| 2019-05-01 | $23.51 | $23.51 | 27,700 | — | — |
| 2019-04-30 | $23.97 | $23.97 | 27,200 | — | — |
| 2019-04-29 | $23.96 | $23.96 | 25,300 | — | — |
| 2019-04-26 | $23.94 | $23.94 | 23,500 | — | — |
| 2019-04-25 | $24.46 | $24.46 | 54,900 | — | — |
| 2019-04-24 | $24.57 | $24.57 | 28,000 | — | — |
| 2019-04-23 | $24.63 | $24.63 | 51,700 | — | — |
| 2019-04-22 | $25.43 | $25.43 | 31,300 | — | — |
| 2019-04-18 | $25.71 | $25.71 | 62,700 | — | — |
| 2019-04-17 | $25.63 | $25.63 | 28,500 | — | — |
| 2019-04-16 | $25.83 | $25.83 | 50,300 | — | — |
| 2019-04-15 | $25.38 | $25.38 | 25,100 | — | — |
| 2019-04-12 | $25.96 | $25.96 | 29,400 | — | — |
| 2019-04-11 | $26.21 | $26.21 | 19,100 | — | — |
| 2019-04-10 | $26.20 | $26.20 | 58,500 | — | — |
| 2019-04-09 | $25.56 | $25.56 | 28,300 | — | — |
| 2019-04-08 | $26.00 | $26.00 | 59,800 | — | — |
| 2019-04-05 | $25.65 | $25.65 | 42,100 | — | — |
| 2019-04-04 | $25.01 | $25.01 | 63,600 | — | — |
| 2019-04-03 | $24.57 | $24.57 | 72,400 | — | — |
| 2019-04-02 | $24.66 | $24.66 | 66,700 | — | — |
| 2019-04-01 | $24.71 | $24.71 | 101,500 | — | — |
| 2019-03-29 | $24.00 | $24.00 | 123,300 | — | — |
| 2019-03-28 | $24.35 | $24.35 | 143,400 | — | — |
| 2019-03-27 | $24.03 | $24.03 | 93,000 | — | — |
| 2019-03-26 | $23.56 | $23.56 | 72,800 | — | — |
| 2019-03-25 | $23.59 | $23.59 | 70,200 | — | — |
| 2019-03-22 | $23.78 | $23.78 | 32,800 | — | — |
| 2019-03-21 | $24.75 | $24.75 | 50,700 | — | — |
| 2019-03-20 | $24.52 | $24.52 | 29,800 | — | — |
| 2019-03-19 | $24.81 | $24.81 | 48,200 | — | — |
| 2019-03-18 | $24.85 | $24.85 | 73,200 | — | — |
| 2019-03-15 | $24.73 | $24.73 | 142,900 | — | — |
| 2019-03-14 | $24.58 | $24.58 | 76,200 | — | — |
| 2019-03-13 | $24.58 | $24.58 | 36,100 | — | — |
| 2019-03-12 | $24.40 | $24.40 | 17,900 | — | — |
| 2019-03-11 | $24.24 | $24.24 | 43,500 | — | — |
| 2019-03-08 | $23.96 | $23.96 | 38,200 | — | — |
| 2019-03-07 | $23.77 | $23.77 | 44,500 | — | — |
| 2019-03-06 | $23.35 | $23.35 | 35,300 | — | — |
| 2019-03-05 | $23.70 | $23.70 | 24,100 | — | — |
| 2019-03-04 | $23.95 | $23.95 | 17,900 | — | — |
| 2019-03-01 | $24.04 | $24.04 | 45,800 | — | — |
| 2019-02-28 | $24.67 | $24.67 | 24,500 | — | — |
| 2019-02-27 | $25.30 | $25.30 | 17,600 | — | — |
| 2019-02-26 | $25.98 | $25.98 | 67,100 | — | — |
| 2019-02-25 | $25.31 | $25.31 | 36,300 | — | — |
| 2019-02-22 | $25.00 | $25.00 | 29,500 | — | — |
| 2019-02-21 | $24.74 | $24.74 | 38,400 | — | — |
| 2019-02-20 | $24.25 | $24.25 | 56,100 | — | — |
| 2019-02-19 | $24.05 | $24.05 | 24,100 | — | — |
| 2019-02-15 | $23.79 | $23.79 | 29,500 | — | — |
| 2019-02-14 | $23.98 | $23.98 | 39,800 | — | — |
| 2019-02-13 | $24.90 | $24.90 | 46,300 | — | — |
| 2019-02-12 | $24.98 | $24.98 | 35,400 | — | — |
| 2019-02-11 | $24.68 | $24.68 | 19,000 | — | — |
| 2019-02-08 | $24.44 | $24.44 | 21,400 | — | — |
| 2019-02-07 | $24.32 | $24.32 | 37,600 | — | — |
| 2019-02-06 | $23.74 | $23.74 | 44,000 | — | — |
| 2019-02-05 | $23.15 | $23.15 | 55,700 | — | — |
| 2019-02-04 | $23.26 | $23.26 | 12,600 | — | — |
| 2019-02-01 | $23.05 | $23.05 | 34,000 | — | — |
| 2019-01-31 | $23.04 | $23.04 | 31,900 | — | — |
| 2019-01-30 | $22.51 | $22.51 | 32,800 | — | — |
| 2019-01-29 | $21.98 | $21.98 | 25,300 | — | — |
| 2019-01-28 | $21.66 | $21.66 | 25,500 | — | — |
| 2019-01-25 | $21.53 | $21.53 | 18,100 | — | — |
| 2019-01-24 | $21.56 | $21.56 | 24,700 | — | — |
| 2019-01-23 | $21.97 | $21.97 | 21,300 | — | — |
| 2019-01-22 | $22.43 | $22.43 | 27,000 | — | — |
| 2019-01-18 | $23.02 | $23.02 | 87,900 | — | — |
| 2019-01-17 | $22.43 | $22.43 | 39,300 | — | — |
| 2019-01-16 | $22.52 | $22.52 | 34,900 | — | — |
| 2019-01-15 | $22.29 | $22.29 | 21,700 | — | — |
| 2019-01-14 | $22.65 | $22.65 | 37,800 | — | — |
| 2019-01-11 | $22.99 | $22.99 | 20,900 | — | — |
| 2019-01-10 | $23.15 | $23.15 | 24,100 | — | — |
| 2019-01-09 | $23.20 | $23.20 | 29,400 | — | — |
| 2019-01-08 | $23.15 | $23.15 | 57,500 | — | — |
| 2019-01-07 | $23.15 | $23.15 | 34,100 | — | — |
| 2019-01-04 | $23.21 | $23.21 | 109,900 | — | — |
| 2019-01-03 | $23.18 | $23.18 | 53,600 | — | — |
| 2019-01-02 | $23.40 | $23.40 | 55,500 | — | — |