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
- 2002-04-08 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 | $23.45 | $60.93 | 2,612,560 | — | — |
| 2019-12-30 | $23.20 | $60.28 | 2,208,300 | — | — |
| 2019-12-27 | $23.05 | $59.89 | 2,233,760 | — | — |
| 2019-12-26 | $23.30 | $60.54 | 2,352,200 | — | — |
| 2019-12-24 | $22.85 | $59.37 | 1,507,760 | — | — |
| 2019-12-23 | $22.60 | $58.72 | 2,762,300 | — | — |
| 2019-12-20 | $21.70 | $56.38 | 3,903,700 | — | — |
| 2019-12-19 | $22.45 | $58.33 | 2,545,360 | — | — |
| 2019-12-18 | $22.45 | $58.33 | 5,257,020 | — | — |
| 2019-12-17 | $22.55 | $58.59 | 5,027,700 | — | — |
| 2019-12-16 | $22.00 | $57.16 | 5,659,260 | — | — |
| 2019-12-13 | $21.15 | $54.95 | 5,192,520 | — | — |
| 2019-12-12 | $21.00 | $54.56 | 4,956,640 | — | — |
| 2019-12-11 | $20.15 | $52.11 | 3,257,200 | — | — |
| 2019-12-10 | $20.15 | $52.11 | 3,074,960 | — | — |
| 2019-12-09 | $20.45 | $52.88 | 2,707,340 | — | — |
| 2019-12-06 | $20.25 | $52.36 | 5,508,100 | — | — |
| 2019-12-05 | $19.65 | $50.81 | 3,043,900 | — | — |
| 2019-12-04 | $20.35 | $52.62 | 4,641,640 | — | — |
| 2019-12-03 | $19.25 | $49.78 | 4,269,700 | — | — |
| 2019-12-02 | $19.40 | $50.17 | 3,531,740 | — | — |
| 2019-11-29 | $19.70 | $50.94 | 1,595,980 | — | — |
| 2019-11-27 | $20.10 | $51.98 | 2,485,580 | — | — |
| 2019-11-26 | $19.85 | $51.33 | 3,341,240 | — | — |
| 2019-11-25 | $20.60 | $53.27 | 2,840,200 | — | — |
| 2019-11-22 | $20.45 | $52.88 | 2,184,880 | — | — |
| 2019-11-21 | $20.95 | $54.17 | 2,929,140 | — | — |
| 2019-11-20 | $20.30 | $52.49 | 3,714,120 | — | — |
| 2019-11-19 | $19.80 | $51.20 | 4,184,100 | — | — |
| 2019-11-18 | $20.85 | $53.92 | 3,727,740 | — | — |
| 2019-11-15 | $21.80 | $56.37 | 3,163,520 | — | — |
| 2019-11-14 | $21.70 | $56.11 | 2,576,680 | — | — |
| 2019-11-13 | $22.10 | $57.15 | 3,372,560 | — | — |
| 2019-11-12 | $22.55 | $58.31 | 2,943,360 | — | — |
| 2019-11-11 | $22.95 | $59.35 | 2,678,140 | — | — |
| 2019-11-08 | $24.20 | $62.58 | 4,251,180 | — | — |
| 2019-11-07 | $23.35 | $60.38 | 4,003,640 | — | — |
| 2019-11-06 | $23.25 | $60.12 | 5,154,480 | — | — |
| 2019-11-05 | $24.10 | $62.32 | 9,215,520 | — | — |
| 2019-11-04 | $22.35 | $57.79 | 7,908,940 | — | — |
| 2019-11-01 | $20.80 | $53.79 | 9,623,880 | — | — |
| 2019-10-31 | $19.65 | $50.81 | 13,567,880 | — | — |
| 2019-10-30 | $20.85 | $53.92 | 4,347,100 | — | — |
| 2019-10-29 | $21.65 | $55.98 | 3,925,240 | — | — |
| 2019-10-28 | $20.85 | $53.92 | 3,528,460 | — | — |
| 2019-10-25 | $21.30 | $55.08 | 3,512,100 | — | — |
| 2019-10-24 | $20.75 | $53.66 | 3,905,180 | — | — |
| 2019-10-23 | $20.45 | $52.88 | 5,055,320 | — | — |
| 2019-10-22 | $20.40 | $52.75 | 4,015,220 | — | — |
| 2019-10-21 | $20.20 | $52.24 | 3,481,600 | — | — |
| 2019-10-18 | $20.30 | $52.49 | 3,122,520 | — | — |
| 2019-10-17 | $21.10 | $54.56 | 2,773,160 | — | — |
| 2019-10-16 | $21.30 | $55.08 | 2,398,220 | — | — |
| 2019-10-15 | $21.45 | $55.47 | 4,205,140 | — | — |
| 2019-10-14 | $21.35 | $55.21 | 2,380,500 | — | — |
| 2019-10-11 | $22.10 | $57.15 | 3,125,520 | — | — |
| 2019-10-10 | $21.40 | $55.34 | 4,260,120 | — | — |
| 2019-10-09 | $20.80 | $53.79 | 4,267,720 | — | — |
| 2019-10-08 | $20.95 | $54.17 | 4,830,980 | — | — |
| 2019-10-07 | $22.55 | $58.31 | 4,140,700 | — | — |
| 2019-10-04 | $22.20 | $57.41 | 3,781,600 | — | — |
| 2019-10-03 | $22.25 | $57.54 | 4,871,060 | — | — |
| 2019-10-02 | $21.30 | $55.08 | 5,304,140 | — | — |
| 2019-10-01 | $22.25 | $57.54 | 7,267,280 | — | — |
| 2019-09-30 | $23.00 | $59.48 | 4,612,280 | — | — |
| 2019-09-27 | $23.05 | $59.60 | 3,772,960 | — | — |
| 2019-09-26 | $23.15 | $59.86 | 3,602,460 | — | — |
| 2019-09-25 | $23.40 | $60.51 | 3,156,720 | — | — |
| 2019-09-24 | $23.60 | $61.03 | 3,757,000 | — | — |
| 2019-09-23 | $25.20 | $65.16 | 4,071,380 | — | — |
| 2019-09-20 | $24.45 | $63.23 | 2,696,520 | — | — |
| 2019-09-19 | $24.55 | $63.48 | 2,839,680 | — | — |
| 2019-09-18 | $25.15 | $65.04 | 5,545,980 | — | — |
| 2019-09-17 | $25.90 | $66.97 | 7,578,280 | — | — |
| 2019-09-16 | $27.70 | $71.63 | 15,772,480 | — | — |
| 2019-09-13 | $23.75 | $61.41 | 3,069,580 | — | — |
| 2019-09-12 | $23.40 | $60.51 | 3,782,200 | — | — |
| 2019-09-11 | $23.70 | $61.04 | 4,921,820 | — | — |
| 2019-09-10 | $23.50 | $60.52 | 4,586,720 | — | — |
| 2019-09-09 | $23.60 | $60.78 | 4,882,640 | — | — |
| 2019-09-06 | $22.65 | $58.34 | 3,021,740 | — | — |
| 2019-09-05 | $22.95 | $59.11 | 4,647,020 | — | — |
| 2019-09-04 | $22.25 | $57.31 | 3,262,640 | — | — |
| 2019-09-03 | $21.85 | $56.28 | 4,155,280 | — | — |
| 2019-08-30 | $22.20 | $57.18 | 4,321,460 | — | — |
| 2019-08-29 | $22.45 | $57.82 | 5,215,660 | — | — |
| 2019-08-28 | $21.60 | $55.63 | 6,270,480 | — | — |
| 2019-08-27 | $21.55 | $55.50 | 5,413,300 | — | — |
| 2019-08-26 | $21.15 | $54.47 | 4,504,180 | — | — |
| 2019-08-23 | $20.70 | $53.31 | 5,058,980 | — | — |
| 2019-08-22 | $21.35 | $54.99 | 3,601,200 | — | — |
| 2019-08-21 | $21.65 | $55.76 | 2,815,180 | — | — |
| 2019-08-20 | $22.00 | $56.66 | 3,076,000 | — | — |
| 2019-08-19 | $22.10 | $56.92 | 4,375,240 | — | — |
| 2019-08-16 | $21.10 | $54.34 | 5,018,280 | — | — |
| 2019-08-15 | $20.70 | $53.31 | 7,526,620 | — | — |
| 2019-08-14 | $21.10 | $54.34 | 6,099,760 | — | — |
| 2019-08-13 | $22.15 | $57.05 | 8,251,560 | — | — |
| 2019-08-12 | $21.80 | $56.15 | 5,045,180 | — | — |
| 2019-08-09 | $21.55 | $55.50 | 2,946,580 | — | — |
| 2019-08-08 | $21.15 | $54.47 | 5,742,880 | — | — |
| 2019-08-07 | $20.85 | $53.70 | 5,708,700 | — | — |
| 2019-08-06 | $20.50 | $52.80 | 5,638,100 | — | — |
| 2019-08-05 | $21.25 | $54.73 | 3,611,520 | — | — |
| 2019-08-02 | $22.00 | $56.66 | 5,616,220 | — | — |
| 2019-08-01 | $22.40 | $57.69 | 7,603,880 | — | — |
| 2019-07-31 | $22.85 | $58.85 | 9,069,580 | — | — |
| 2019-07-30 | $21.95 | $56.53 | 7,454,780 | — | — |
| 2019-07-29 | $20.60 | $53.06 | 5,796,240 | — | — |
| 2019-07-26 | $21.00 | $54.09 | 6,313,040 | — | — |
| 2019-07-25 | $21.95 | $56.53 | 3,813,640 | — | — |
| 2019-07-24 | $23.25 | $59.88 | 3,758,200 | — | — |
| 2019-07-23 | $23.20 | $59.75 | 2,792,420 | — | — |
| 2019-07-22 | $23.05 | $59.37 | 3,321,280 | — | — |
| 2019-07-19 | $22.75 | $58.59 | 4,369,540 | — | — |
| 2019-07-18 | $21.80 | $56.15 | 3,963,440 | — | — |
| 2019-07-17 | $22.25 | $57.31 | 3,922,360 | — | — |
| 2019-07-16 | $23.25 | $59.88 | 4,871,520 | — | — |
| 2019-07-15 | $23.75 | $61.17 | 4,845,020 | — | — |
| 2019-07-12 | $25.05 | $64.52 | 3,588,360 | — | — |
| 2019-07-11 | $25.45 | $65.55 | 5,188,120 | — | — |
| 2019-07-10 | $24.95 | $64.26 | 4,132,700 | — | — |
| 2019-07-09 | $24.20 | $62.33 | 3,341,400 | — | — |
| 2019-07-08 | $24.20 | $62.33 | 8,193,140 | — | — |
| 2019-07-05 | $24.70 | $63.62 | 3,038,020 | — | — |
| 2019-07-03 | $24.60 | $63.36 | 2,404,580 | — | — |
| 2019-07-02 | $24.80 | $63.87 | 5,247,800 | — | — |
| 2019-07-01 | $25.70 | $66.19 | 4,161,420 | — | — |
| 2019-06-28 | $25.65 | $66.06 | 3,427,440 | — | — |
| 2019-06-27 | $25.05 | $64.52 | 3,523,400 | — | — |
| 2019-06-26 | $25.20 | $64.90 | 4,731,280 | — | — |
| 2019-06-25 | $24.05 | $61.94 | 4,000,360 | — | — |
| 2019-06-24 | $23.90 | $61.56 | 3,762,780 | — | — |
| 2019-06-21 | $24.55 | $63.23 | 2,933,220 | — | — |
| 2019-06-20 | $24.80 | $63.87 | 5,736,720 | — | — |
| 2019-06-19 | $24.10 | $62.07 | 2,872,700 | — | — |
| 2019-06-18 | $24.40 | $62.84 | 4,226,680 | — | — |
| 2019-06-17 | $24.05 | $61.94 | 3,713,580 | — | — |
| 2019-06-14 | $23.30 | $60.01 | 5,761,520 | — | — |
| 2019-06-13 | $24.70 | $63.62 | 4,260,640 | — | — |
| 2019-06-12 | $23.85 | $61.18 | 6,043,680 | — | — |
| 2019-06-11 | $25.60 | $65.67 | 6,193,040 | — | — |
| 2019-06-10 | $25.25 | $64.77 | 5,338,600 | — | — |
| 2019-06-07 | $25.20 | $64.64 | 5,895,900 | — | — |
| 2019-06-06 | $25.65 | $65.80 | 6,685,460 | — | — |
| 2019-06-05 | $25.00 | $64.13 | 5,823,860 | — | — |
| 2019-06-04 | $26.85 | $68.88 | 4,221,740 | — | — |
| 2019-06-03 | $26.70 | $68.49 | 5,667,120 | — | — |
| 2019-05-31 | $26.35 | $67.59 | 5,632,960 | — | — |
| 2019-05-30 | $27.60 | $70.80 | 5,475,240 | — | — |
| 2019-05-29 | $29.30 | $75.16 | 5,049,280 | — | — |
| 2019-05-28 | $29.30 | $75.16 | 5,115,820 | — | — |
| 2019-05-24 | $29.55 | $75.80 | 5,700,400 | — | — |
| 2019-05-23 | $30.00 | $76.96 | 7,361,260 | — | — |
| 2019-05-22 | $32.40 | $83.11 | 4,040,660 | — | — |
| 2019-05-21 | $34.15 | $87.60 | 2,824,200 | — | — |
| 2019-05-20 | $33.15 | $85.04 | 2,857,740 | — | — |
| 2019-05-17 | $33.25 | $85.30 | 3,288,200 | — | — |
| 2019-05-16 | $34.00 | $87.22 | 3,434,460 | — | — |
| 2019-05-15 | $33.70 | $86.45 | 2,923,860 | — | — |
| 2019-05-14 | $33.45 | $85.81 | 4,291,600 | — | — |
| 2019-05-13 | $31.95 | $81.96 | 4,080,400 | — | — |
| 2019-05-10 | $32.95 | $84.53 | 3,343,400 | — | — |
| 2019-05-09 | $33.55 | $86.06 | 4,431,300 | — | — |
| 2019-05-08 | $34.25 | $87.86 | 3,865,220 | — | — |
| 2019-05-07 | $34.20 | $87.73 | 4,616,440 | — | — |
| 2019-05-06 | $34.25 | $87.86 | 3,429,700 | — | — |
| 2019-05-03 | $33.80 | $86.71 | 3,993,680 | — | — |
| 2019-05-02 | $32.60 | $83.63 | 4,881,820 | — | — |
| 2019-05-01 | $33.45 | $85.81 | 6,231,160 | — | — |
| 2019-04-30 | $34.65 | $88.89 | 9,245,560 | — | — |
| 2019-04-29 | $35.50 | $91.07 | 6,361,060 | — | — |
| 2019-04-26 | $35.70 | $91.58 | 4,614,520 | — | — |
| 2019-04-25 | $36.80 | $94.40 | 5,211,780 | — | — |
| 2019-04-24 | $37.65 | $96.58 | 6,259,840 | — | — |
| 2019-04-23 | $38.10 | $97.74 | 5,353,740 | — | — |
| 2019-04-22 | $37.45 | $96.07 | 4,036,680 | — | — |
| 2019-04-18 | $36.15 | $92.73 | 3,064,100 | — | — |
| 2019-04-17 | $36.35 | $93.25 | 3,563,480 | — | — |
| 2019-04-16 | $36.35 | $93.25 | 3,503,560 | — | — |
| 2019-04-15 | $36.75 | $94.27 | 5,996,760 | — | — |
| 2019-04-12 | $37.85 | $97.10 | 8,284,680 | — | — |
| 2019-04-11 | $35.75 | $91.71 | 5,435,120 | — | — |
| 2019-04-10 | $36.15 | $92.73 | 5,154,220 | — | — |
| 2019-04-09 | $34.70 | $89.01 | 5,919,060 | — | — |
| 2019-04-08 | $36.35 | $93.25 | 4,912,320 | — | — |
| 2019-04-05 | $35.80 | $91.84 | 5,493,780 | — | — |
| 2019-04-04 | $34.70 | $89.01 | 7,676,300 | — | — |
| 2019-04-03 | $34.25 | $87.86 | 11,689,740 | — | — |
| 2019-04-02 | $36.00 | $92.35 | 4,096,680 | — | — |
| 2019-04-01 | $37.00 | $94.91 | 3,795,640 | — | — |
| 2019-03-29 | $36.20 | $92.86 | 3,736,960 | — | — |
| 2019-03-28 | $35.65 | $91.45 | 3,704,880 | — | — |
| 2019-03-27 | $35.75 | $91.71 | 3,050,760 | — | — |
| 2019-03-26 | $36.05 | $92.48 | 4,831,280 | — | — |
| 2019-03-25 | $34.60 | $88.76 | 5,232,160 | — | — |
| 2019-03-22 | $35.10 | $90.04 | 6,129,020 | — | — |
| 2019-03-21 | $36.90 | $94.66 | 5,997,100 | — | — |
| 2019-03-20 | $37.55 | $96.33 | 7,152,160 | — | — |
| 2019-03-19 | $36.75 | $94.27 | 4,462,940 | — | — |
| 2019-03-18 | $37.40 | $95.94 | 4,160,540 | — | — |
| 2019-03-15 | $36.30 | $93.12 | 4,072,300 | — | — |
| 2019-03-14 | $36.20 | $92.86 | 4,192,300 | — | — |
| 2019-03-13 | $36.45 | $93.26 | 5,208,800 | — | — |
| 2019-03-12 | $35.55 | $90.96 | 6,834,040 | — | — |
| 2019-03-11 | $34.20 | $87.50 | 5,869,380 | — | — |
| 2019-03-08 | $33.30 | $85.20 | 5,239,420 | — | — |
| 2019-03-07 | $34.05 | $87.12 | 4,872,960 | — | — |
| 2019-03-06 | $34.90 | $89.29 | 6,718,800 | — | — |
| 2019-03-05 | $36.45 | $93.26 | 6,140,520 | — | — |
| 2019-03-04 | $36.20 | $92.62 | 8,765,760 | — | — |
| 2019-03-01 | $36.30 | $92.88 | 7,411,320 | — | — |
| 2019-02-28 | $36.25 | $92.75 | 11,886,340 | — | — |
| 2019-02-27 | $34.45 | $88.14 | 6,040,340 | — | — |
| 2019-02-26 | $34.75 | $88.91 | 6,181,280 | — | — |
| 2019-02-25 | $35.25 | $90.19 | 6,229,840 | — | — |
| 2019-02-22 | $34.45 | $88.14 | 6,167,980 | — | — |
| 2019-02-21 | $34.40 | $88.02 | 5,344,480 | — | — |
| 2019-02-20 | $34.50 | $88.27 | 6,954,400 | — | — |
| 2019-02-19 | $34.05 | $87.12 | 6,924,900 | — | — |
| 2019-02-15 | $34.50 | $88.27 | 6,435,560 | — | — |
| 2019-02-14 | $32.70 | $83.67 | 33,844,620 | — | — |
| 2019-02-13 | $32.00 | $81.87 | 11,791,760 | — | — |
| 2019-02-12 | $30.55 | $78.16 | 13,027,700 | — | — |
| 2019-02-11 | $30.50 | $78.04 | 8,307,240 | — | — |
| 2019-02-08 | $30.55 | $78.16 | 9,248,520 | — | — |
| 2019-02-07 | $31.50 | $80.60 | 5,963,120 | — | — |
| 2019-02-06 | $33.65 | $86.10 | 4,733,640 | — | — |
| 2019-02-05 | $34.00 | $86.99 | 4,599,900 | — | — |
| 2019-02-04 | $35.05 | $89.68 | 3,705,760 | — | — |
| 2019-02-01 | $34.40 | $88.02 | 4,881,760 | — | — |
| 2019-01-31 | $34.40 | $88.02 | 4,853,100 | — | — |
| 2019-01-30 | $35.00 | $89.55 | 4,819,380 | — | — |
| 2019-01-29 | $34.30 | $87.76 | 4,221,400 | — | — |
| 2019-01-28 | $34.60 | $88.53 | 3,845,380 | — | — |
| 2019-01-25 | $34.90 | $89.29 | 6,174,340 | — | — |
| 2019-01-24 | $34.60 | $88.53 | 4,876,980 | — | — |
| 2019-01-23 | $33.70 | $86.22 | 4,474,480 | — | — |
| 2019-01-22 | $33.75 | $86.35 | 4,956,140 | — | — |
| 2019-01-18 | $35.25 | $90.19 | 5,502,760 | — | — |
| 2019-01-17 | $34.60 | $88.53 | 6,004,820 | — | — |
| 2019-01-16 | $34.40 | $88.02 | 4,300,560 | — | — |
| 2019-01-15 | $34.40 | $88.02 | 4,410,140 | — | — |
| 2019-01-14 | $34.20 | $87.50 | 6,383,100 | — | — |
| 2019-01-11 | $33.70 | $86.22 | 11,224,140 | — | — |
| 2019-01-10 | $33.10 | $84.69 | 7,630,020 | — | — |
| 2019-01-09 | $32.45 | $83.03 | 12,066,640 | — | — |
| 2019-01-08 | $32.05 | $82.00 | 5,370,240 | — | — |
| 2019-01-07 | $31.40 | $80.34 | 8,149,200 | — | — |
| 2019-01-04 | $31.15 | $79.70 | 6,420,840 | — | — |
| 2019-01-03 | $30.25 | $77.40 | 4,165,640 | — | — |
| 2019-01-02 | $29.90 | $76.50 | 3,907,440 | — | — |