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
- 1993-04-23 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 | $29.22 | $29.22 | 5,857,500 | — | — |
| 2019-12-30 | $29.17 | $29.17 | 4,467,000 | — | — |
| 2019-12-27 | $29.15 | $29.15 | 3,850,500 | — | — |
| 2019-12-26 | $29.27 | $29.27 | 3,633,000 | — | — |
| 2019-12-24 | $29.32 | $29.32 | 1,918,500 | — | — |
| 2019-12-23 | $29.16 | $29.16 | 5,433,000 | — | — |
| 2019-12-20 | $29.41 | $29.41 | 13,363,500 | — | — |
| 2019-12-19 | $29.51 | $29.51 | 7,198,500 | — | — |
| 2019-12-18 | $29.37 | $29.37 | 7,372,500 | — | — |
| 2019-12-17 | $29.58 | $29.58 | 6,883,500 | — | — |
| 2019-12-16 | $29.37 | $29.37 | 8,455,500 | — | — |
| 2019-12-13 | $29.42 | $29.42 | 7,117,500 | — | — |
| 2019-12-12 | $29.41 | $29.41 | 5,707,500 | — | — |
| 2019-12-11 | $29.64 | $29.64 | 6,337,500 | — | — |
| 2019-12-10 | $29.46 | $29.46 | 7,783,500 | — | — |
| 2019-12-09 | $29.32 | $29.32 | 5,722,500 | — | — |
| 2019-12-06 | $29.70 | $29.70 | 5,038,500 | — | — |
| 2019-12-05 | $29.40 | $29.40 | 5,268,000 | — | — |
| 2019-12-04 | $29.47 | $29.47 | 5,899,500 | — | — |
| 2019-12-03 | $29.24 | $29.24 | 8,274,000 | — | — |
| 2019-12-02 | $29.76 | $29.76 | 4,717,500 | — | — |
| 2019-11-29 | $29.49 | $29.49 | 3,621,000 | — | — |
| 2019-11-27 | $29.71 | $29.71 | 3,949,500 | — | — |
| 2019-11-26 | $29.49 | $29.49 | 7,707,000 | — | — |
| 2019-11-25 | $29.20 | $29.20 | 4,651,500 | — | — |
| 2019-11-22 | $29.22 | $29.22 | 7,938,000 | — | — |
| 2019-11-21 | $29.00 | $29.00 | 6,279,000 | — | — |
| 2019-11-20 | $29.25 | $29.25 | 9,313,500 | — | — |
| 2019-11-19 | $29.64 | $29.64 | 6,067,500 | — | — |
| 2019-11-18 | $29.99 | $29.99 | 7,308,000 | — | — |
| 2019-11-15 | $29.68 | $29.68 | 6,151,500 | — | — |
| 2019-11-14 | $29.55 | $29.55 | 3,628,500 | — | — |
| 2019-11-13 | $29.44 | $29.44 | 3,846,000 | — | — |
| 2019-11-12 | $29.33 | $29.33 | 6,249,000 | — | — |
| 2019-11-11 | $29.33 | $29.33 | 4,048,500 | — | — |
| 2019-11-08 | $29.28 | $29.28 | 3,822,000 | — | — |
| 2019-11-07 | $29.35 | $29.35 | 5,626,500 | — | — |
| 2019-11-06 | $29.39 | $29.39 | 7,812,000 | — | — |
| 2019-11-05 | $28.91 | $28.91 | 6,678,000 | — | — |
| 2019-11-04 | $29.10 | $29.10 | 6,537,000 | — | — |
| 2019-11-01 | $29.13 | $29.13 | 6,589,500 | — | — |
| 2019-10-31 | $29.03 | $29.03 | 5,721,000 | — | — |
| 2019-10-30 | $29.11 | $29.11 | 6,858,000 | — | — |
| 2019-10-29 | $28.96 | $28.96 | 6,852,000 | — | — |
| 2019-10-28 | $29.48 | $29.48 | 8,914,500 | — | — |
| 2019-10-25 | $29.24 | $29.24 | 13,510,500 | — | — |
| 2019-10-24 | $29.15 | $29.15 | 24,150,000 | — | — |
| 2019-10-23 | $26.70 | $26.70 | 9,571,500 | — | — |
| 2019-10-22 | $26.69 | $26.69 | 6,262,500 | — | — |
| 2019-10-21 | $26.83 | $26.83 | 6,963,000 | — | — |
| 2019-10-18 | $26.88 | $26.88 | 6,868,500 | — | — |
| 2019-10-17 | $27.14 | $27.14 | 6,480,000 | — | — |
| 2019-10-16 | $27.18 | $27.18 | 6,924,000 | — | — |
| 2019-10-15 | $26.92 | $26.92 | 6,760,500 | — | — |
| 2019-10-14 | $26.76 | $26.76 | 3,997,500 | — | — |
| 2019-10-11 | $26.76 | $26.76 | 4,372,500 | — | — |
| 2019-10-10 | $26.59 | $26.59 | 3,844,500 | — | — |
| 2019-10-09 | $26.36 | $26.36 | 5,125,500 | — | — |
| 2019-10-08 | $25.84 | $25.84 | 6,049,500 | — | — |
| 2019-10-07 | $25.93 | $25.93 | 4,096,500 | — | — |
| 2019-10-04 | $26.04 | $26.04 | 4,875,000 | — | — |
| 2019-10-03 | $25.82 | $25.82 | 4,777,500 | — | — |
| 2019-10-02 | $26.03 | $26.03 | 8,302,500 | — | — |
| 2019-10-01 | $26.71 | $26.71 | 5,994,000 | — | — |
| 2019-09-30 | $26.57 | $26.57 | 5,395,500 | — | — |
| 2019-09-27 | $26.30 | $26.30 | 3,993,000 | — | — |
| 2019-09-26 | $26.41 | $26.41 | 4,143,000 | — | — |
| 2019-09-25 | $26.32 | $26.32 | 6,163,500 | — | — |
| 2019-09-24 | $26.31 | $26.31 | 8,425,500 | — | — |
| 2019-09-23 | $26.53 | $26.53 | 8,598,000 | — | — |
| 2019-09-20 | $26.59 | $26.59 | 18,649,500 | — | — |
| 2019-09-19 | $26.00 | $26.00 | 7,011,000 | — | — |
| 2019-09-18 | $26.03 | $26.03 | 6,445,500 | — | — |
| 2019-09-17 | $26.10 | $26.10 | 9,060,000 | — | — |
| 2019-09-16 | $25.36 | $25.36 | 9,393,000 | — | — |
| 2019-09-13 | $26.06 | $26.06 | 9,547,500 | — | — |
| 2019-09-12 | $26.26 | $26.26 | 8,995,500 | — | — |
| 2019-09-11 | $26.98 | $26.98 | 6,610,500 | — | — |
| 2019-09-10 | $27.18 | $27.18 | 10,482,000 | — | — |
| 2019-09-09 | $26.84 | $26.84 | 8,227,500 | — | — |
| 2019-09-06 | $26.65 | $26.65 | 6,265,500 | — | — |
| 2019-09-05 | $26.44 | $26.44 | 7,503,000 | — | — |
| 2019-09-04 | $25.91 | $25.91 | 6,298,500 | — | — |
| 2019-09-03 | $25.59 | $25.59 | 5,304,000 | — | — |
| 2019-08-30 | $25.58 | $25.58 | 6,310,500 | — | — |
| 2019-08-29 | $25.70 | $25.70 | 6,769,500 | — | — |
| 2019-08-28 | $25.58 | $25.58 | 6,168,000 | — | — |
| 2019-08-27 | $25.13 | $25.13 | 9,208,500 | — | — |
| 2019-08-26 | $25.24 | $25.24 | 6,681,000 | — | — |
| 2019-08-23 | $25.16 | $25.16 | 7,258,500 | — | — |
| 2019-08-22 | $25.48 | $25.48 | 6,513,000 | — | — |
| 2019-08-21 | $25.60 | $25.60 | 5,778,000 | — | — |
| 2019-08-20 | $25.55 | $25.55 | 7,585,500 | — | — |
| 2019-08-19 | $25.72 | $25.72 | 8,353,500 | — | — |
| 2019-08-16 | $25.44 | $25.44 | 7,350,000 | — | — |
| 2019-08-15 | $25.03 | $25.03 | 7,195,500 | — | — |
| 2019-08-14 | $24.63 | $24.63 | 11,737,500 | — | — |
| 2019-08-13 | $24.90 | $24.90 | 12,601,500 | — | — |
| 2019-08-12 | $24.72 | $24.72 | 12,958,500 | — | — |
| 2019-08-09 | $25.22 | $25.22 | 8,143,500 | — | — |
| 2019-08-08 | $25.44 | $25.44 | 8,080,500 | — | — |
| 2019-08-07 | $25.06 | $25.06 | 10,434,000 | — | — |
| 2019-08-06 | $24.90 | $24.90 | 10,920,000 | — | — |
| 2019-08-05 | $24.24 | $24.24 | 11,892,000 | — | — |
| 2019-08-02 | $24.66 | $24.66 | 10,182,000 | — | — |
| 2019-08-01 | $24.99 | $24.99 | 12,355,500 | — | — |
| 2019-07-31 | $25.38 | $25.38 | 9,700,500 | — | — |
| 2019-07-30 | $25.56 | $25.56 | 6,478,500 | — | — |
| 2019-07-29 | $25.99 | $25.99 | 9,994,500 | — | — |
| 2019-07-26 | $25.59 | $25.59 | 8,310,000 | — | — |
| 2019-07-25 | $25.07 | $25.07 | 23,530,500 | — | — |
| 2019-07-24 | $26.43 | $26.43 | 8,634,000 | — | — |
| 2019-07-23 | $26.16 | $26.16 | 9,454,500 | — | — |
| 2019-07-22 | $26.32 | $26.32 | 10,140,000 | — | — |
| 2019-07-19 | $26.45 | $26.45 | 8,799,000 | — | — |
| 2019-07-18 | $26.88 | $26.88 | 13,543,500 | — | — |
| 2019-07-17 | $26.64 | $26.64 | 7,567,500 | — | — |
| 2019-07-16 | $27.04 | $27.04 | 7,684,500 | — | — |
| 2019-07-15 | $26.88 | $26.88 | 5,092,500 | — | — |
| 2019-07-12 | $26.79 | $26.79 | 7,723,500 | — | — |
| 2019-07-11 | $26.23 | $26.23 | 7,732,500 | — | — |
| 2019-07-10 | $25.95 | $25.95 | 8,383,500 | — | — |
| 2019-07-09 | $25.68 | $25.68 | 6,990,000 | — | — |
| 2019-07-08 | $25.75 | $25.75 | 6,502,500 | — | — |
| 2019-07-05 | $25.74 | $25.74 | 4,884,000 | — | — |
| 2019-07-03 | $25.75 | $25.75 | 6,550,500 | — | — |
| 2019-07-02 | $25.54 | $25.54 | 9,538,500 | — | — |
| 2019-07-01 | $24.96 | $24.96 | 7,833,000 | — | — |
| 2019-06-28 | $24.62 | $24.62 | 9,235,500 | — | — |
| 2019-06-27 | $24.50 | $24.50 | 7,995,000 | — | — |
| 2019-06-26 | $24.55 | $24.55 | 7,977,000 | — | — |
| 2019-06-25 | $24.96 | $24.96 | 7,096,500 | — | — |
| 2019-06-24 | $25.03 | $25.03 | 5,805,000 | — | — |
| 2019-06-21 | $25.08 | $25.08 | 12,951,000 | — | — |
| 2019-06-20 | $25.06 | $25.06 | 9,603,000 | — | — |
| 2019-06-19 | $25.27 | $25.27 | 10,429,500 | — | — |
| 2019-06-18 | $25.69 | $25.69 | 9,306,000 | — | — |
| 2019-06-17 | $25.59 | $25.59 | 9,618,000 | — | — |
| 2019-06-14 | $25.86 | $25.86 | 6,726,000 | — | — |
| 2019-06-13 | $25.84 | $25.84 | 4,234,500 | — | — |
| 2019-06-12 | $25.65 | $25.65 | 4,381,500 | — | — |
| 2019-06-11 | $25.40 | $25.40 | 6,835,500 | — | — |
| 2019-06-10 | $25.67 | $25.67 | 5,427,000 | — | — |
| 2019-06-07 | $25.48 | $25.48 | 6,943,500 | — | — |
| 2019-06-06 | $25.40 | $25.40 | 6,847,500 | — | — |
| 2019-06-05 | $25.33 | $25.33 | 7,573,500 | — | — |
| 2019-06-04 | $24.99 | $24.99 | 10,318,500 | — | — |
| 2019-06-03 | $24.95 | $24.95 | 12,024,000 | — | — |
| 2019-05-31 | $24.76 | $24.76 | 8,238,000 | — | — |
| 2019-05-30 | $24.82 | $24.82 | 6,627,000 | — | — |
| 2019-05-29 | $24.48 | $24.48 | 9,172,500 | — | — |
| 2019-05-28 | $24.62 | $24.62 | 11,611,500 | — | — |
| 2019-05-24 | $24.46 | $24.46 | 10,077,000 | — | — |
| 2019-05-23 | $24.41 | $24.41 | 10,585,500 | — | — |
| 2019-05-22 | $24.57 | $24.57 | 13,947,000 | — | — |
| 2019-05-21 | $24.18 | $24.18 | 13,048,500 | — | — |
| 2019-05-20 | $23.60 | $23.60 | 8,437,500 | — | — |
| 2019-05-17 | $23.53 | $23.53 | 9,094,500 | — | — |
| 2019-05-16 | $23.50 | $23.50 | 9,705,000 | — | — |
| 2019-05-15 | $23.56 | $23.56 | 12,216,000 | — | — |
| 2019-05-14 | $23.59 | $23.59 | 12,295,500 | — | — |
| 2019-05-13 | $23.66 | $23.66 | 11,242,500 | — | — |
| 2019-05-10 | $24.32 | $24.32 | 11,214,000 | — | — |
| 2019-05-09 | $24.49 | $24.49 | 10,740,000 | — | — |
| 2019-05-08 | $24.52 | $24.52 | 10,153,500 | — | — |
| 2019-05-07 | $24.59 | $24.59 | 8,862,000 | — | — |
| 2019-05-06 | $25.05 | $25.05 | 8,986,500 | — | — |
| 2019-05-03 | $25.05 | $25.05 | 10,081,500 | — | — |
| 2019-05-02 | $25.40 | $25.40 | 10,842,000 | — | — |
| 2019-05-01 | $24.90 | $24.90 | 9,763,500 | — | — |
| 2019-04-30 | $25.24 | $25.24 | 12,049,500 | — | — |
| 2019-04-29 | $25.00 | $25.00 | 11,577,000 | — | — |
| 2019-04-26 | $25.33 | $25.33 | 16,464,000 | — | — |
| 2019-04-25 | $25.33 | $25.33 | 33,346,500 | — | — |
| 2019-04-24 | $26.45 | $26.45 | 12,037,500 | — | — |
| 2019-04-23 | $26.38 | $26.38 | 13,591,500 | — | — |
| 2019-04-22 | $26.22 | $26.22 | 10,564,500 | — | — |
| 2019-04-18 | $26.63 | $26.63 | 11,619,000 | — | — |
| 2019-04-17 | $26.95 | $26.95 | 7,543,500 | — | — |
| 2019-04-16 | $27.23 | $27.23 | 8,587,500 | — | — |
| 2019-04-15 | $27.24 | $27.24 | 6,855,000 | — | — |
| 2019-04-12 | $27.09 | $27.09 | 7,362,000 | — | — |
| 2019-04-11 | $27.19 | $27.19 | 8,314,500 | — | — |
| 2019-04-10 | $27.00 | $27.00 | 7,075,500 | — | — |
| 2019-04-09 | $26.66 | $26.66 | 5,680,500 | — | — |
| 2019-04-08 | $26.80 | $26.80 | 7,447,500 | — | — |
| 2019-04-05 | $26.74 | $26.74 | 7,299,000 | — | — |
| 2019-04-04 | $26.54 | $26.54 | 5,127,000 | — | — |
| 2019-04-03 | $26.43 | $26.43 | 8,685,000 | — | — |
| 2019-04-02 | $26.29 | $26.29 | 8,026,500 | — | — |
| 2019-04-01 | $26.10 | $26.10 | 11,065,500 | — | — |
| 2019-03-29 | $25.89 | $25.89 | 11,958,000 | — | — |
| 2019-03-28 | $25.90 | $25.90 | 6,547,500 | — | — |
| 2019-03-27 | $25.79 | $25.79 | 6,360,000 | — | — |
| 2019-03-26 | $25.65 | $25.65 | 6,532,500 | — | — |
| 2019-03-25 | $25.73 | $25.73 | 7,308,000 | — | — |
| 2019-03-22 | $25.09 | $25.09 | 6,868,500 | — | — |
| 2019-03-21 | $25.64 | $25.64 | 7,717,500 | — | — |
| 2019-03-20 | $25.03 | $25.03 | 6,856,500 | — | — |
| 2019-03-19 | $24.95 | $24.95 | 6,478,500 | — | — |
| 2019-03-18 | $25.05 | $25.05 | 10,669,500 | — | — |
| 2019-03-15 | $24.67 | $24.67 | 17,326,500 | — | — |
| 2019-03-14 | $24.54 | $24.54 | 10,318,500 | — | — |
| 2019-03-13 | $24.49 | $24.49 | 8,598,000 | — | — |
| 2019-03-12 | $24.37 | $24.37 | 7,714,500 | — | — |
| 2019-03-11 | $24.42 | $24.42 | 7,522,500 | — | — |
| 2019-03-08 | $24.27 | $24.27 | 7,335,000 | — | — |
| 2019-03-07 | $24.63 | $24.63 | 6,345,000 | — | — |
| 2019-03-06 | $24.82 | $24.82 | 7,504,500 | — | — |
| 2019-03-05 | $24.99 | $24.99 | 8,356,500 | — | — |
| 2019-03-04 | $24.70 | $24.70 | 10,516,500 | — | — |
| 2019-03-01 | $24.74 | $24.74 | 8,637,000 | — | — |
| 2019-02-28 | $24.80 | $24.80 | 11,986,500 | — | — |
| 2019-02-27 | $24.53 | $24.53 | 9,993,000 | — | — |
| 2019-02-26 | $25.20 | $25.20 | 12,958,500 | — | — |
| 2019-02-25 | $25.01 | $25.01 | 11,343,000 | — | — |
| 2019-02-22 | $25.60 | $25.60 | 7,200,000 | — | — |
| 2019-02-21 | $25.37 | $25.37 | 6,832,500 | — | — |
| 2019-02-20 | $25.57 | $25.57 | 7,824,000 | — | — |
| 2019-02-19 | $25.64 | $25.64 | 9,480,000 | — | — |
| 2019-02-15 | $25.87 | $25.87 | 10,126,500 | — | — |
| 2019-02-14 | $25.54 | $25.54 | 9,336,000 | — | — |
| 2019-02-13 | $25.16 | $25.16 | 10,882,500 | — | — |
| 2019-02-12 | $25.23 | $25.23 | 15,492,000 | — | — |
| 2019-02-11 | $24.45 | $24.45 | 13,449,000 | — | — |
| 2019-02-08 | $24.02 | $24.02 | 21,115,500 | — | — |
| 2019-02-07 | $24.36 | $24.36 | 26,401,500 | — | — |
| 2019-02-06 | $23.57 | $23.57 | 13,407,000 | — | — |
| 2019-02-05 | $23.88 | $23.88 | 12,217,500 | — | — |
| 2019-02-04 | $23.74 | $23.74 | 11,079,000 | — | — |
| 2019-02-01 | $23.12 | $23.12 | 13,489,500 | — | — |
| 2019-01-31 | $22.98 | $22.98 | 12,072,000 | — | — |
| 2019-01-30 | $23.05 | $23.05 | 9,558,000 | — | — |
| 2019-01-29 | $22.62 | $22.62 | 7,737,000 | — | — |
| 2019-01-28 | $22.38 | $22.38 | 9,367,500 | — | — |
| 2019-01-25 | $22.50 | $22.50 | 11,274,000 | — | — |
| 2019-01-24 | $22.66 | $22.66 | 9,376,500 | — | — |
| 2019-01-23 | $23.19 | $23.19 | 6,090,000 | — | — |
| 2019-01-22 | $23.03 | $23.03 | 8,793,000 | — | — |
| 2019-01-18 | $23.43 | $23.43 | 8,641,500 | — | — |
| 2019-01-17 | $23.21 | $23.21 | 7,546,500 | — | — |
| 2019-01-16 | $22.93 | $22.93 | 6,928,500 | — | — |
| 2019-01-15 | $22.94 | $22.94 | 8,398,500 | — | — |
| 2019-01-14 | $22.74 | $22.74 | 8,091,000 | — | — |
| 2019-01-11 | $22.58 | $22.58 | 8,160,000 | — | — |
| 2019-01-10 | $22.90 | $22.90 | 7,768,500 | — | — |
| 2019-01-09 | $22.90 | $22.90 | 10,918,500 | — | — |
| 2019-01-08 | $22.40 | $22.40 | 20,112,000 | — | — |
| 2019-01-07 | $22.65 | $22.65 | 16,450,500 | — | — |
| 2019-01-04 | $22.79 | $22.79 | 12,114,000 | — | — |
| 2019-01-03 | $23.08 | $23.08 | 15,412,500 | — | — |
| 2019-01-02 | $22.74 | $22.74 | 14,061,000 | — | — |