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
- 1980-03-17 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 | $22.37 | $79.45 | 1,270,400 | — | — |
| 2019-12-30 | $22.31 | $79.24 | 827,400 | — | — |
| 2019-12-27 | $22.21 | $78.88 | 954,800 | — | — |
| 2019-12-26 | $22.15 | $78.67 | 909,200 | — | — |
| 2019-12-24 | $22.25 | $79.02 | 757,100 | — | — |
| 2019-12-23 | $22.27 | $79.10 | 1,200,300 | — | — |
| 2019-12-20 | $22.39 | $79.52 | 3,838,600 | — | — |
| 2019-12-19 | $22.27 | $79.10 | 1,806,100 | — | — |
| 2019-12-18 | $22.15 | $78.67 | 2,151,500 | — | — |
| 2019-12-17 | $22.69 | $80.59 | 974,100 | — | — |
| 2019-12-16 | $22.58 | $80.20 | 1,673,800 | — | — |
| 2019-12-13 | $22.43 | $79.66 | 1,070,200 | — | — |
| 2019-12-12 | $22.68 | $80.55 | 2,398,500 | — | — |
| 2019-12-11 | $22.27 | $79.10 | 2,716,800 | — | — |
| 2019-12-10 | $22.77 | $80.87 | 2,604,300 | — | — |
| 2019-12-09 | $22.75 | $80.80 | 1,748,300 | — | — |
| 2019-12-06 | $22.50 | $79.91 | 2,762,500 | — | — |
| 2019-12-05 | $22.06 | $78.35 | 1,775,300 | — | — |
| 2019-12-04 | $22.28 | $78.42 | 1,480,800 | — | — |
| 2019-12-03 | $22.23 | $78.24 | 1,315,800 | — | — |
| 2019-12-02 | $22.39 | $78.81 | 1,380,700 | — | — |
| 2019-11-29 | $22.56 | $79.41 | 406,400 | — | — |
| 2019-11-27 | $22.80 | $80.25 | 648,300 | — | — |
| 2019-11-26 | $22.72 | $79.97 | 947,900 | — | — |
| 2019-11-25 | $22.40 | $78.84 | 1,418,900 | — | — |
| 2019-11-22 | $22.30 | $78.49 | 921,500 | — | — |
| 2019-11-21 | $22.35 | $78.67 | 1,284,700 | — | — |
| 2019-11-20 | $22.79 | $80.22 | 1,485,600 | — | — |
| 2019-11-19 | $22.76 | $80.11 | 2,194,200 | — | — |
| 2019-11-18 | $22.71 | $79.93 | 959,400 | — | — |
| 2019-11-15 | $22.88 | $80.53 | 1,244,700 | — | — |
| 2019-11-14 | $22.77 | $80.15 | 953,300 | — | — |
| 2019-11-13 | $22.65 | $79.72 | 847,200 | — | — |
| 2019-11-12 | $22.80 | $80.25 | 1,150,800 | — | — |
| 2019-11-11 | $22.71 | $79.93 | 694,700 | — | — |
| 2019-11-08 | $22.80 | $80.25 | 700,300 | — | — |
| 2019-11-07 | $22.69 | $79.86 | 1,134,300 | — | — |
| 2019-11-06 | $22.73 | $80.00 | 1,167,700 | — | — |
| 2019-11-05 | $22.58 | $79.48 | 1,352,300 | — | — |
| 2019-11-04 | $22.54 | $79.34 | 1,496,300 | — | — |
| 2019-11-01 | $22.53 | $79.30 | 1,236,800 | — | — |
| 2019-10-31 | $22.34 | $78.63 | 2,732,200 | — | — |
| 2019-10-30 | $22.43 | $78.95 | 937,000 | — | — |
| 2019-10-29 | $22.45 | $79.02 | 1,321,600 | — | — |
| 2019-10-28 | $22.24 | $78.28 | 1,565,500 | — | — |
| 2019-10-25 | $22.65 | $79.72 | 1,523,600 | — | — |
| 2019-10-24 | $22.96 | $80.81 | 1,858,400 | — | — |
| 2019-10-23 | $23.91 | $84.16 | 1,217,600 | — | — |
| 2019-10-22 | $23.78 | $83.70 | 1,806,900 | — | — |
| 2019-10-21 | $24.07 | $84.72 | 1,025,600 | — | — |
| 2019-10-18 | $23.81 | $83.81 | 695,800 | — | — |
| 2019-10-17 | $23.75 | $83.60 | 1,819,200 | — | — |
| 2019-10-16 | $23.62 | $83.14 | 1,070,700 | — | — |
| 2019-10-15 | $23.65 | $83.24 | 1,358,800 | — | — |
| 2019-10-14 | $23.48 | $82.64 | 998,300 | — | — |
| 2019-10-11 | $23.40 | $82.36 | 1,620,900 | — | — |
| 2019-10-10 | $23.01 | $80.99 | 1,618,100 | — | — |
| 2019-10-09 | $22.97 | $80.85 | 1,230,600 | — | — |
| 2019-10-08 | $22.98 | $80.88 | 1,079,600 | — | — |
| 2019-10-07 | $23.25 | $81.84 | 962,800 | — | — |
| 2019-10-04 | $23.49 | $82.68 | 1,339,600 | — | — |
| 2019-10-03 | $23.02 | $81.03 | 1,863,200 | — | — |
| 2019-10-02 | $22.95 | $80.78 | 1,900,300 | — | — |
| 2019-10-01 | $23.32 | $82.08 | 1,162,000 | — | — |
| 2019-09-30 | $23.57 | $82.96 | 1,833,900 | — | — |
| 2019-09-27 | $23.41 | $82.40 | 1,622,700 | — | — |
| 2019-09-26 | $23.45 | $82.54 | 1,160,500 | — | — |
| 2019-09-25 | $23.25 | $81.84 | 1,049,300 | — | — |
| 2019-09-24 | $23.18 | $81.59 | 1,493,700 | — | — |
| 2019-09-23 | $23.11 | $81.34 | 1,125,300 | — | — |
| 2019-09-20 | $22.97 | $80.85 | 3,269,200 | — | — |
| 2019-09-19 | $22.94 | $80.74 | 1,150,400 | — | — |
| 2019-09-18 | $23.12 | $81.38 | 1,357,400 | — | — |
| 2019-09-17 | $23.04 | $81.10 | 1,482,700 | — | — |
| 2019-09-16 | $22.86 | $80.46 | 1,194,700 | — | — |
| 2019-09-13 | $22.64 | $79.69 | 1,132,100 | — | — |
| 2019-09-12 | $22.80 | $80.25 | 1,293,200 | — | — |
| 2019-09-11 | $22.69 | $79.86 | 1,506,000 | — | — |
| 2019-09-10 | $22.41 | $78.88 | 1,160,600 | — | — |
| 2019-09-09 | $22.35 | $78.67 | 1,912,400 | — | — |
| 2019-09-06 | $22.51 | $79.23 | 1,248,400 | — | — |
| 2019-09-05 | $22.45 | $79.02 | 1,882,700 | — | — |
| 2019-09-04 | $23.77 | $79.44 | 1,356,300 | — | — |
| 2019-09-03 | $23.48 | $78.47 | 1,448,100 | — | — |
| 2019-08-30 | $23.36 | $78.07 | 1,168,600 | — | — |
| 2019-08-29 | $23.46 | $78.41 | 1,812,200 | — | — |
| 2019-08-28 | $22.97 | $76.77 | 1,316,500 | — | — |
| 2019-08-27 | $22.81 | $76.23 | 1,341,800 | — | — |
| 2019-08-26 | $22.77 | $76.10 | 1,365,400 | — | — |
| 2019-08-23 | $22.69 | $75.83 | 2,586,300 | — | — |
| 2019-08-22 | $22.80 | $76.20 | 2,321,000 | — | — |
| 2019-08-21 | $22.41 | $74.90 | 1,733,100 | — | — |
| 2019-08-20 | $21.99 | $73.49 | 1,030,100 | — | — |
| 2019-08-19 | $22.29 | $74.50 | 729,700 | — | — |
| 2019-08-16 | $22.31 | $74.56 | 1,527,800 | — | — |
| 2019-08-15 | $21.99 | $73.49 | 2,323,200 | — | — |
| 2019-08-14 | $21.69 | $72.49 | 1,817,900 | — | — |
| 2019-08-13 | $22.44 | $75.00 | 1,162,000 | — | — |
| 2019-08-12 | $22.31 | $74.56 | 1,628,200 | — | — |
| 2019-08-09 | $22.77 | $76.10 | 1,347,200 | — | — |
| 2019-08-08 | $22.82 | $76.27 | 1,819,000 | — | — |
| 2019-08-07 | $22.41 | $74.90 | 1,991,300 | — | — |
| 2019-08-06 | $22.19 | $74.16 | 1,345,700 | — | — |
| 2019-08-05 | $21.83 | $72.96 | 1,669,600 | — | — |
| 2019-08-02 | $22.57 | $75.43 | 1,050,200 | — | — |
| 2019-08-01 | $22.57 | $75.43 | 1,827,600 | — | — |
| 2019-07-31 | $22.81 | $76.23 | 4,719,800 | — | — |
| 2019-07-30 | $22.91 | $76.57 | 1,191,500 | — | — |
| 2019-07-29 | $22.85 | $76.37 | 1,637,300 | — | — |
| 2019-07-26 | $22.84 | $76.33 | 1,453,300 | — | — |
| 2019-07-25 | $22.75 | $76.03 | 2,107,500 | — | — |
| 2019-07-24 | $23.33 | $77.97 | 1,525,600 | — | — |
| 2019-07-23 | $23.06 | $77.07 | 1,374,700 | — | — |
| 2019-07-22 | $22.97 | $76.77 | 1,261,000 | — | — |
| 2019-07-19 | $23.07 | $77.10 | 1,636,800 | — | — |
| 2019-07-18 | $23.17 | $77.44 | 801,200 | — | — |
| 2019-07-17 | $22.93 | $76.63 | 1,248,400 | — | — |
| 2019-07-16 | $23.16 | $77.40 | 988,200 | — | — |
| 2019-07-15 | $22.99 | $76.83 | 1,631,700 | — | — |
| 2019-07-12 | $23.20 | $77.54 | 1,306,700 | — | — |
| 2019-07-11 | $22.93 | $76.63 | 850,400 | — | — |
| 2019-07-10 | $22.88 | $76.47 | 817,600 | — | — |
| 2019-07-09 | $22.98 | $76.80 | 1,300,900 | — | — |
| 2019-07-08 | $23.03 | $76.97 | 1,228,400 | — | — |
| 2019-07-05 | $23.15 | $77.37 | 764,300 | — | — |
| 2019-07-03 | $23.15 | $77.37 | 903,800 | — | — |
| 2019-07-02 | $22.79 | $76.17 | 1,526,000 | — | — |
| 2019-07-01 | $22.47 | $75.10 | 1,301,700 | — | — |
| 2019-06-28 | $22.38 | $74.80 | 2,252,300 | — | — |
| 2019-06-27 | $22.34 | $74.66 | 994,800 | — | — |
| 2019-06-26 | $22.06 | $73.73 | 978,000 | — | — |
| 2019-06-25 | $22.65 | $75.70 | 1,062,400 | — | — |
| 2019-06-24 | $22.64 | $75.67 | 1,001,100 | — | — |
| 2019-06-21 | $22.78 | $76.13 | 2,662,700 | — | — |
| 2019-06-20 | $22.93 | $76.63 | 1,182,000 | — | — |
| 2019-06-19 | $22.58 | $75.46 | 913,600 | — | — |
| 2019-06-18 | $22.57 | $75.43 | 780,200 | — | — |
| 2019-06-17 | $22.59 | $75.50 | 1,176,600 | — | — |
| 2019-06-14 | $22.81 | $76.23 | 1,679,600 | — | — |
| 2019-06-13 | $22.72 | $75.93 | 709,700 | — | — |
| 2019-06-12 | $22.69 | $75.83 | 1,134,000 | — | — |
| 2019-06-11 | $22.51 | $75.23 | 836,000 | — | — |
| 2019-06-10 | $22.44 | $75.00 | 694,600 | — | — |
| 2019-06-07 | $22.52 | $75.26 | 827,600 | — | — |
| 2019-06-06 | $22.52 | $75.26 | 1,348,200 | — | — |
| 2019-06-05 | $22.68 | $75.80 | 1,088,100 | — | — |
| 2019-06-04 | $22.47 | $75.10 | 1,632,000 | — | — |
| 2019-06-03 | $22.05 | $73.69 | 1,313,600 | — | — |
| 2019-05-31 | $22.05 | $73.02 | 1,433,600 | — | — |
| 2019-05-30 | $22.22 | $73.59 | 713,600 | — | — |
| 2019-05-29 | $22.26 | $73.72 | 1,140,200 | — | — |
| 2019-05-28 | $22.37 | $74.08 | 1,687,100 | — | — |
| 2019-05-24 | $22.56 | $74.71 | 1,196,200 | — | — |
| 2019-05-23 | $22.34 | $73.99 | 1,189,600 | — | — |
| 2019-05-22 | $22.71 | $75.21 | 1,456,700 | — | — |
| 2019-05-21 | $22.58 | $74.78 | 1,207,400 | — | — |
| 2019-05-20 | $22.41 | $74.22 | 1,033,000 | — | — |
| 2019-05-17 | $22.38 | $74.12 | 1,509,900 | — | — |
| 2019-05-16 | $22.50 | $74.52 | 1,727,400 | — | — |
| 2019-05-15 | $22.36 | $74.05 | 1,418,800 | — | — |
| 2019-05-14 | $21.95 | $72.69 | 1,298,500 | — | — |
| 2019-05-13 | $21.78 | $72.13 | 1,525,000 | — | — |
| 2019-05-10 | $22.32 | $73.92 | 1,430,800 | — | — |
| 2019-05-09 | $22.06 | $73.06 | 1,423,700 | — | — |
| 2019-05-08 | $21.91 | $72.56 | 711,900 | — | — |
| 2019-05-07 | $22.08 | $73.12 | 850,300 | — | — |
| 2019-05-06 | $22.35 | $74.02 | 1,243,100 | — | — |
| 2019-05-03 | $22.37 | $74.08 | 1,046,600 | — | — |
| 2019-05-02 | $22.22 | $73.59 | 1,056,100 | — | — |
| 2019-05-01 | $22.14 | $73.32 | 1,889,300 | — | — |
| 2019-04-30 | $22.36 | $74.05 | 4,335,700 | — | — |
| 2019-04-29 | $22.40 | $74.18 | 2,046,700 | — | — |
| 2019-04-26 | $22.09 | $73.16 | 2,275,100 | — | — |
| 2019-04-25 | $21.20 | $70.21 | 2,123,400 | — | — |
| 2019-04-24 | $21.20 | $70.21 | 1,656,700 | — | — |
| 2019-04-23 | $21.07 | $69.78 | 1,325,900 | — | — |
| 2019-04-22 | $20.91 | $69.25 | 984,300 | — | — |
| 2019-04-18 | $21.05 | $69.71 | 1,423,700 | — | — |
| 2019-04-17 | $21.05 | $69.71 | 898,500 | — | — |
| 2019-04-16 | $21.31 | $70.57 | 1,015,600 | — | — |
| 2019-04-15 | $20.99 | $69.51 | 1,588,000 | — | — |
| 2019-04-12 | $21.04 | $69.68 | 1,142,900 | — | — |
| 2019-04-11 | $21.04 | $69.68 | 1,176,900 | — | — |
| 2019-04-10 | $20.96 | $69.41 | 908,200 | — | — |
| 2019-04-09 | $20.63 | $68.32 | 1,274,100 | — | — |
| 2019-04-08 | $21.04 | $69.68 | 839,900 | — | — |
| 2019-04-05 | $21.14 | $70.01 | 1,054,200 | — | — |
| 2019-04-04 | $21.08 | $69.81 | 928,500 | — | — |
| 2019-04-03 | $21.05 | $69.71 | 964,400 | — | — |
| 2019-04-02 | $20.94 | $69.35 | 1,232,300 | — | — |
| 2019-04-01 | $21.24 | $70.34 | 991,800 | — | — |
| 2019-03-29 | $20.92 | $69.28 | 1,477,200 | — | — |
| 2019-03-28 | $21.04 | $69.68 | 1,391,800 | — | — |
| 2019-03-27 | $20.88 | $69.15 | 1,197,600 | — | — |
| 2019-03-26 | $20.73 | $68.65 | 826,500 | — | — |
| 2019-03-25 | $20.54 | $68.02 | 882,900 | — | — |
| 2019-03-22 | $20.63 | $68.32 | 1,088,800 | — | — |
| 2019-03-21 | $20.79 | $68.85 | 1,351,800 | — | — |
| 2019-03-20 | $20.52 | $67.96 | 1,178,200 | — | — |
| 2019-03-19 | $20.90 | $69.22 | 838,800 | — | — |
| 2019-03-18 | $21.12 | $69.94 | 1,360,800 | — | — |
| 2019-03-15 | $21.00 | $69.55 | 3,668,700 | — | — |
| 2019-03-14 | $20.89 | $69.18 | 1,375,300 | — | — |
| 2019-03-13 | $20.77 | $68.79 | 1,307,500 | — | — |
| 2019-03-12 | $20.89 | $69.18 | 1,589,800 | — | — |
| 2019-03-11 | $20.87 | $69.12 | 1,474,200 | — | — |
| 2019-03-08 | $20.65 | $68.39 | 1,517,700 | — | — |
| 2019-03-07 | $20.54 | $68.02 | 1,103,500 | — | — |
| 2019-03-06 | $20.56 | $68.09 | 1,388,100 | — | — |
| 2019-03-05 | $20.77 | $68.79 | 1,366,600 | — | — |
| 2019-03-04 | $20.75 | $68.72 | 1,692,000 | — | — |
| 2019-03-01 | $20.97 | $68.79 | 1,014,700 | — | — |
| 2019-02-28 | $20.86 | $68.42 | 963,800 | — | — |
| 2019-02-27 | $20.89 | $68.52 | 830,300 | — | — |
| 2019-02-26 | $20.89 | $68.52 | 1,222,700 | — | — |
| 2019-02-25 | $21.07 | $69.11 | 1,360,200 | — | — |
| 2019-02-22 | $21.15 | $69.38 | 1,155,300 | — | — |
| 2019-02-21 | $21.10 | $69.21 | 1,237,600 | — | — |
| 2019-02-20 | $21.19 | $69.51 | 1,452,600 | — | — |
| 2019-02-19 | $21.08 | $69.15 | 2,336,000 | — | — |
| 2019-02-15 | $20.92 | $68.62 | 1,469,900 | — | — |
| 2019-02-14 | $20.69 | $67.87 | 1,294,500 | — | — |
| 2019-02-13 | $20.82 | $68.29 | 827,300 | — | — |
| 2019-02-12 | $20.67 | $67.80 | 1,130,400 | — | — |
| 2019-02-11 | $20.66 | $67.77 | 1,301,700 | — | — |
| 2019-02-08 | $20.52 | $67.31 | 1,654,800 | — | — |
| 2019-02-07 | $20.58 | $67.51 | 2,186,400 | — | — |
| 2019-02-06 | $20.43 | $67.01 | 1,443,400 | — | — |
| 2019-02-05 | $20.42 | $66.98 | 1,945,300 | — | — |
| 2019-02-04 | $20.53 | $67.34 | 1,095,600 | — | — |
| 2019-02-01 | $20.44 | $67.05 | 2,529,100 | — | — |
| 2019-01-31 | $20.15 | $66.10 | 4,455,400 | — | — |
| 2019-01-30 | $20.05 | $65.77 | 2,304,200 | — | — |
| 2019-01-29 | $20.04 | $65.74 | 2,831,200 | — | — |
| 2019-01-28 | $20.00 | $65.60 | 2,267,200 | — | — |
| 2019-01-25 | $20.07 | $65.83 | 3,063,900 | — | — |
| 2019-01-24 | $20.54 | $67.38 | 3,537,000 | — | — |
| 2019-01-23 | $21.77 | $71.41 | 1,823,200 | — | — |
| 2019-01-22 | $21.25 | $69.70 | 2,052,000 | — | — |
| 2019-01-18 | $21.61 | $70.89 | 1,196,700 | — | — |
| 2019-01-17 | $21.47 | $70.43 | 2,062,800 | — | — |
| 2019-01-16 | $21.60 | $70.85 | 1,079,700 | — | — |
| 2019-01-15 | $21.30 | $69.87 | 1,007,300 | — | — |
| 2019-01-14 | $21.11 | $69.24 | 2,690,800 | — | — |
| 2019-01-11 | $21.00 | $68.88 | 1,021,800 | — | — |
| 2019-01-10 | $21.16 | $69.41 | 1,159,500 | — | — |
| 2019-01-09 | $20.92 | $68.62 | 1,839,800 | — | — |
| 2019-01-08 | $20.79 | $68.20 | 968,400 | — | — |
| 2019-01-07 | $20.53 | $67.34 | 1,454,300 | — | — |
| 2019-01-04 | $20.64 | $67.70 | 2,619,700 | — | — |
| 2019-01-03 | $20.21 | $66.29 | 1,627,800 | — | — |
| 2019-01-02 | $20.17 | $66.16 | 2,153,900 | — | — |