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
- 1982-12-03 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 | $30.74 | $30.74 | 509,100 | — | — |
| 2019-12-30 | $31.02 | $31.02 | 216,600 | — | — |
| 2019-12-27 | $30.94 | $30.94 | 192,300 | — | — |
| 2019-12-26 | $31.20 | $31.20 | 401,600 | — | — |
| 2019-12-24 | $30.76 | $30.76 | 99,700 | — | — |
| 2019-12-23 | $30.73 | $30.73 | 208,900 | — | — |
| 2019-12-20 | $30.76 | $30.76 | 224,100 | — | — |
| 2019-12-19 | $31.00 | $31.00 | 155,900 | — | — |
| 2019-12-18 | $30.31 | $30.31 | 217,500 | — | — |
| 2019-12-17 | $29.93 | $29.93 | 141,500 | — | — |
| 2019-12-16 | $30.11 | $30.11 | 167,800 | — | — |
| 2019-12-13 | $29.50 | $29.50 | 75,800 | — | — |
| 2019-12-12 | $29.38 | $29.38 | 115,400 | — | — |
| 2019-12-11 | $29.55 | $29.55 | 129,200 | — | — |
| 2019-12-10 | $29.57 | $29.57 | 127,300 | — | — |
| 2019-12-09 | $29.18 | $29.18 | 92,000 | — | — |
| 2019-12-06 | $29.24 | $29.24 | 226,100 | — | — |
| 2019-12-05 | $28.87 | $28.87 | 117,000 | — | — |
| 2019-12-04 | $28.85 | $28.85 | 160,300 | — | — |
| 2019-12-03 | $28.85 | $28.85 | 192,800 | — | — |
| 2019-12-02 | $28.98 | $28.98 | 246,600 | — | — |
| 2019-11-29 | $30.09 | $30.09 | 149,500 | — | — |
| 2019-11-27 | $30.38 | $30.38 | 130,600 | — | — |
| 2019-11-26 | $30.30 | $30.30 | 106,400 | — | — |
| 2019-11-25 | $30.10 | $30.10 | 212,500 | — | — |
| 2019-11-22 | $30.00 | $30.00 | 120,400 | — | — |
| 2019-11-21 | $30.38 | $30.38 | 116,900 | — | — |
| 2019-11-20 | $30.99 | $30.99 | 154,200 | — | — |
| 2019-11-19 | $30.94 | $30.94 | 153,000 | — | — |
| 2019-11-18 | $30.92 | $30.92 | 221,700 | — | — |
| 2019-11-15 | $30.21 | $30.21 | 154,800 | — | — |
| 2019-11-14 | $30.58 | $30.58 | 236,700 | — | — |
| 2019-11-13 | $30.99 | $30.99 | 177,600 | — | — |
| 2019-11-12 | $31.29 | $31.29 | 339,800 | — | — |
| 2019-11-11 | $30.23 | $30.23 | 389,500 | — | — |
| 2019-11-08 | $29.14 | $29.14 | 390,700 | — | — |
| 2019-11-07 | $25.38 | $25.38 | 200,100 | — | — |
| 2019-11-06 | $25.98 | $25.98 | 147,500 | — | — |
| 2019-11-05 | $25.89 | $25.89 | 138,200 | — | — |
| 2019-11-04 | $26.07 | $26.07 | 162,200 | — | — |
| 2019-11-01 | $25.50 | $25.50 | 165,300 | — | — |
| 2019-10-31 | $25.06 | $25.06 | 115,200 | — | — |
| 2019-10-30 | $25.05 | $25.05 | 216,500 | — | — |
| 2019-10-29 | $24.67 | $24.67 | 578,300 | — | — |
| 2019-10-28 | $24.78 | $24.78 | 107,100 | — | — |
| 2019-10-25 | $24.77 | $24.77 | 106,600 | — | — |
| 2019-10-24 | $24.18 | $24.18 | 137,700 | — | — |
| 2019-10-23 | $23.55 | $23.55 | 123,700 | — | — |
| 2019-10-22 | $23.40 | $23.40 | 120,000 | — | — |
| 2019-10-21 | $23.48 | $23.48 | 191,500 | — | — |
| 2019-10-18 | $22.71 | $22.71 | 139,600 | — | — |
| 2019-10-17 | $22.92 | $22.92 | 207,300 | — | — |
| 2019-10-16 | $22.65 | $22.65 | 92,700 | — | — |
| 2019-10-15 | $22.20 | $22.20 | 363,900 | — | — |
| 2019-10-14 | $22.75 | $22.75 | 73,700 | — | — |
| 2019-10-11 | $22.82 | $22.82 | 136,600 | — | — |
| 2019-10-10 | $22.07 | $22.07 | 176,900 | — | — |
| 2019-10-09 | $22.35 | $22.35 | 83,100 | — | — |
| 2019-10-08 | $22.08 | $22.08 | 127,900 | — | — |
| 2019-10-07 | $22.96 | $22.96 | 113,500 | — | — |
| 2019-10-04 | $23.10 | $23.10 | 87,500 | — | — |
| 2019-10-03 | $22.92 | $22.92 | 92,400 | — | — |
| 2019-10-02 | $22.65 | $22.65 | 207,900 | — | — |
| 2019-10-01 | $22.57 | $22.57 | 502,800 | — | — |
| 2019-09-30 | $23.77 | $23.77 | 448,900 | — | — |
| 2019-09-27 | $23.60 | $23.60 | 167,900 | — | — |
| 2019-09-26 | $23.58 | $23.58 | 180,300 | — | — |
| 2019-09-25 | $24.72 | $24.72 | 162,000 | — | — |
| 2019-09-24 | $24.76 | $24.76 | 194,200 | — | — |
| 2019-09-23 | $25.81 | $25.81 | 81,300 | — | — |
| 2019-09-20 | $25.84 | $25.84 | 150,900 | — | — |
| 2019-09-19 | $25.27 | $25.27 | 104,700 | — | — |
| 2019-09-18 | $24.63 | $24.63 | 150,000 | — | — |
| 2019-09-17 | $24.79 | $24.79 | 78,400 | — | — |
| 2019-09-16 | $24.43 | $24.43 | 131,600 | — | — |
| 2019-09-13 | $24.32 | $24.32 | 197,300 | — | — |
| 2019-09-12 | $24.42 | $24.42 | 261,200 | — | — |
| 2019-09-11 | $23.58 | $23.58 | 230,100 | — | — |
| 2019-09-10 | $22.95 | $22.95 | 117,300 | — | — |
| 2019-09-09 | $22.87 | $22.87 | 176,100 | — | — |
| 2019-09-06 | $22.73 | $22.73 | 301,800 | — | — |
| 2019-09-05 | $22.98 | $22.98 | 291,500 | — | — |
| 2019-09-04 | $22.10 | $22.10 | 365,900 | — | — |
| 2019-09-03 | $22.05 | $22.05 | 201,300 | — | — |
| 2019-08-30 | $23.13 | $23.13 | 303,500 | — | — |
| 2019-08-29 | $22.84 | $22.84 | 126,200 | — | — |
| 2019-08-28 | $22.41 | $22.41 | 203,200 | — | — |
| 2019-08-27 | $22.64 | $22.64 | 166,700 | — | — |
| 2019-08-26 | $22.42 | $22.42 | 201,800 | — | — |
| 2019-08-23 | $22.06 | $22.06 | 380,200 | — | — |
| 2019-08-22 | $21.95 | $21.95 | 238,300 | — | — |
| 2019-08-21 | $22.03 | $22.03 | 201,800 | — | — |
| 2019-08-20 | $22.13 | $22.13 | 156,200 | — | — |
| 2019-08-19 | $22.88 | $22.88 | 209,000 | — | — |
| 2019-08-16 | $22.46 | $22.46 | 148,700 | — | — |
| 2019-08-15 | $22.25 | $22.25 | 165,900 | — | — |
| 2019-08-14 | $22.17 | $22.17 | 221,600 | — | — |
| 2019-08-13 | $22.49 | $22.49 | 397,400 | — | — |
| 2019-08-12 | $23.01 | $23.01 | 184,000 | — | — |
| 2019-08-09 | $24.87 | $24.87 | 217,400 | — | — |
| 2019-08-08 | $24.30 | $24.30 | 429,700 | — | — |
| 2019-08-07 | $23.20 | $23.20 | 1,110,200 | — | — |
| 2019-08-06 | $25.01 | $25.01 | 242,000 | — | — |
| 2019-08-05 | $25.77 | $25.77 | 148,500 | — | — |
| 2019-08-02 | $26.21 | $26.21 | 114,900 | — | — |
| 2019-08-01 | $26.22 | $26.22 | 174,700 | — | — |
| 2019-07-31 | $25.99 | $25.99 | 217,200 | — | — |
| 2019-07-30 | $26.28 | $26.28 | 148,600 | — | — |
| 2019-07-29 | $26.14 | $26.14 | 155,900 | — | — |
| 2019-07-26 | $25.96 | $25.96 | 2,001,800 | — | — |
| 2019-07-25 | $25.00 | $25.00 | 101,400 | — | — |
| 2019-07-24 | $25.14 | $25.14 | 91,300 | — | — |
| 2019-07-23 | $24.96 | $24.96 | 165,400 | — | — |
| 2019-07-22 | $24.88 | $24.88 | 207,900 | — | — |
| 2019-07-19 | $25.06 | $25.06 | 82,700 | — | — |
| 2019-07-18 | $25.29 | $25.29 | 69,400 | — | — |
| 2019-07-17 | $25.18 | $25.18 | 265,200 | — | — |
| 2019-07-16 | $25.12 | $25.12 | 107,900 | — | — |
| 2019-07-15 | $25.28 | $25.28 | 554,700 | — | — |
| 2019-07-12 | $25.97 | $25.97 | 236,300 | — | — |
| 2019-07-11 | $26.90 | $26.90 | 65,700 | — | — |
| 2019-07-10 | $26.86 | $26.86 | 191,000 | — | — |
| 2019-07-09 | $26.29 | $26.29 | 88,500 | — | — |
| 2019-07-08 | $26.23 | $26.23 | 75,700 | — | — |
| 2019-07-05 | $26.26 | $26.26 | 88,500 | — | — |
| 2019-07-03 | $26.55 | $26.55 | 74,100 | — | — |
| 2019-07-02 | $26.55 | $26.55 | 273,300 | — | — |
| 2019-07-01 | $26.44 | $26.44 | 396,100 | — | — |
| 2019-06-28 | $28.20 | $28.20 | 389,600 | — | — |
| 2019-06-27 | $27.61 | $27.61 | 137,500 | — | — |
| 2019-06-26 | $27.16 | $27.16 | 114,000 | — | — |
| 2019-06-25 | $27.93 | $27.93 | 100,700 | — | — |
| 2019-06-24 | $28.04 | $28.04 | 102,500 | — | — |
| 2019-06-21 | $29.16 | $29.16 | 99,900 | — | — |
| 2019-06-20 | $28.86 | $28.86 | 101,200 | — | — |
| 2019-06-19 | $28.87 | $28.87 | 113,900 | — | — |
| 2019-06-18 | $28.31 | $28.31 | 104,100 | — | — |
| 2019-06-17 | $28.55 | $28.55 | 130,400 | — | — |
| 2019-06-14 | $28.00 | $28.00 | 83,200 | — | — |
| 2019-06-13 | $28.18 | $28.18 | 150,700 | — | — |
| 2019-06-12 | $28.54 | $28.54 | 296,700 | — | — |
| 2019-06-11 | $28.71 | $28.71 | 81,000 | — | — |
| 2019-06-10 | $29.35 | $29.35 | 193,400 | — | — |
| 2019-06-07 | $28.74 | $28.74 | 144,700 | — | — |
| 2019-06-06 | $27.50 | $27.50 | 367,800 | — | — |
| 2019-06-05 | $27.49 | $27.49 | 155,600 | — | — |
| 2019-06-04 | $26.85 | $26.85 | 149,000 | — | — |
| 2019-06-03 | $27.38 | $27.38 | 179,100 | — | — |
| 2019-05-31 | $28.11 | $28.11 | 108,600 | — | — |
| 2019-05-30 | $28.44 | $28.44 | 180,800 | — | — |
| 2019-05-29 | $26.76 | $26.76 | 227,100 | — | — |
| 2019-05-28 | $27.92 | $27.92 | 214,000 | — | — |
| 2019-05-24 | $27.04 | $27.04 | 125,900 | — | — |
| 2019-05-23 | $27.31 | $27.31 | 194,700 | — | — |
| 2019-05-22 | $27.55 | $27.55 | 202,800 | — | — |
| 2019-05-21 | $26.33 | $26.33 | 122,700 | — | — |
| 2019-05-20 | $25.63 | $25.63 | 96,600 | — | — |
| 2019-05-17 | $25.90 | $25.90 | 159,600 | — | — |
| 2019-05-16 | $26.32 | $26.32 | 258,100 | — | — |
| 2019-05-15 | $25.50 | $25.50 | 128,600 | — | — |
| 2019-05-14 | $24.97 | $24.97 | 269,600 | — | — |
| 2019-05-13 | $24.53 | $24.53 | 228,100 | — | — |
| 2019-05-10 | $25.11 | $25.11 | 213,600 | — | — |
| 2019-05-09 | $24.13 | $24.13 | 129,100 | — | — |
| 2019-05-08 | $24.11 | $24.11 | 251,500 | — | — |
| 2019-05-07 | $24.51 | $24.51 | 401,400 | — | — |
| 2019-05-06 | $25.79 | $25.79 | 439,900 | — | — |
| 2019-05-03 | $25.31 | $25.31 | 281,600 | — | — |
| 2019-05-02 | $24.56 | $24.56 | 169,400 | — | — |
| 2019-05-01 | $24.30 | $24.30 | 193,800 | — | — |
| 2019-04-30 | $23.71 | $23.71 | 195,300 | — | — |
| 2019-04-29 | $23.71 | $23.71 | 264,500 | — | — |
| 2019-04-26 | $21.84 | $21.84 | 132,700 | — | — |
| 2019-04-25 | $21.50 | $21.50 | 93,200 | — | — |
| 2019-04-24 | $21.67 | $21.67 | 185,900 | — | — |
| 2019-04-23 | $22.19 | $22.19 | 155,200 | — | — |
| 2019-04-22 | $21.90 | $21.90 | 50,700 | — | — |
| 2019-04-18 | $22.04 | $22.04 | 125,800 | — | — |
| 2019-04-17 | $22.23 | $22.23 | 351,100 | — | — |
| 2019-04-16 | $22.54 | $22.54 | 182,700 | — | — |
| 2019-04-15 | $22.74 | $22.74 | 285,700 | — | — |
| 2019-04-12 | $22.31 | $22.31 | 384,500 | — | — |
| 2019-04-11 | $22.71 | $22.71 | 1,176,100 | — | — |
| 2019-04-10 | $21.55 | $21.55 | 2,904,100 | — | — |
| 2019-04-09 | $24.97 | $24.97 | 74,600 | — | — |
| 2019-04-08 | $26.20 | $26.20 | 64,600 | — | — |
| 2019-04-05 | $26.11 | $26.11 | 167,000 | — | — |
| 2019-04-04 | $25.03 | $25.03 | 36,600 | — | — |
| 2019-04-03 | $25.51 | $25.51 | 65,600 | — | — |
| 2019-04-02 | $25.77 | $25.77 | 136,900 | — | — |
| 2019-04-01 | $25.10 | $25.10 | 88,500 | — | — |
| 2019-03-29 | $24.46 | $24.46 | 89,600 | — | — |
| 2019-03-28 | $23.70 | $23.70 | 42,000 | — | — |
| 2019-03-27 | $24.40 | $24.40 | 94,500 | — | — |
| 2019-03-26 | $24.97 | $24.97 | 105,600 | — | — |
| 2019-03-25 | $23.80 | $23.80 | 73,600 | — | — |
| 2019-03-22 | $23.48 | $23.48 | 125,400 | — | — |
| 2019-03-21 | $24.50 | $24.50 | 127,400 | — | — |
| 2019-03-20 | $23.30 | $23.30 | 101,000 | — | — |
| 2019-03-19 | $22.17 | $22.17 | 98,500 | — | — |
| 2019-03-18 | $23.25 | $23.25 | 119,400 | — | — |
| 2019-03-15 | $24.48 | $24.48 | 215,900 | — | — |
| 2019-03-14 | $25.07 | $25.07 | 55,600 | — | — |
| 2019-03-13 | $24.65 | $24.65 | 43,700 | — | — |
| 2019-03-12 | $24.99 | $24.99 | 48,900 | — | — |
| 2019-03-11 | $24.93 | $24.93 | 57,000 | — | — |
| 2019-03-08 | $24.22 | $24.22 | 49,700 | — | — |
| 2019-03-07 | $24.28 | $24.28 | 94,800 | — | — |
| 2019-03-06 | $24.99 | $24.99 | 39,700 | — | — |
| 2019-03-05 | $25.04 | $25.04 | 47,300 | — | — |
| 2019-03-04 | $25.06 | $25.06 | 92,700 | — | — |
| 2019-03-01 | $26.18 | $26.18 | 53,400 | — | — |
| 2019-02-28 | $26.97 | $26.97 | 59,100 | — | — |
| 2019-02-27 | $27.45 | $27.45 | 53,800 | — | — |
| 2019-02-26 | $27.46 | $27.46 | 43,600 | — | — |
| 2019-02-25 | $27.80 | $27.80 | 51,400 | — | — |
| 2019-02-22 | $27.32 | $27.32 | 59,000 | — | — |
| 2019-02-21 | $27.69 | $27.69 | 50,500 | — | — |
| 2019-02-20 | $27.62 | $27.62 | 98,700 | — | — |
| 2019-02-19 | $27.66 | $27.66 | 188,400 | — | — |
| 2019-02-15 | $26.75 | $26.75 | 52,800 | — | — |
| 2019-02-14 | $26.63 | $26.63 | 108,000 | — | — |
| 2019-02-13 | $26.57 | $26.57 | 129,100 | — | — |
| 2019-02-12 | $25.27 | $25.27 | 34,900 | — | — |
| 2019-02-11 | $24.70 | $24.70 | 31,100 | — | — |
| 2019-02-08 | $24.77 | $24.77 | 45,200 | — | — |
| 2019-02-07 | $24.46 | $24.46 | 40,800 | — | — |
| 2019-02-06 | $24.99 | $24.99 | 71,000 | — | — |
| 2019-02-05 | $24.32 | $24.32 | 61,100 | — | — |
| 2019-02-04 | $24.31 | $24.31 | 55,900 | — | — |
| 2019-02-01 | $24.51 | $24.51 | 34,000 | — | — |
| 2019-01-31 | $24.93 | $24.93 | 102,500 | — | — |
| 2019-01-30 | $24.57 | $24.57 | 81,600 | — | — |
| 2019-01-29 | $24.55 | $24.55 | 95,000 | — | — |
| 2019-01-28 | $24.14 | $24.14 | 56,200 | — | — |
| 2019-01-25 | $24.70 | $24.70 | 55,300 | — | — |
| 2019-01-24 | $23.87 | $23.87 | 54,600 | — | — |
| 2019-01-23 | $23.82 | $23.82 | 71,400 | — | — |
| 2019-01-22 | $23.63 | $23.63 | 122,100 | — | — |
| 2019-01-18 | $24.66 | $24.66 | 144,800 | — | — |
| 2019-01-17 | $24.03 | $24.03 | 258,400 | — | — |
| 2019-01-16 | $22.35 | $22.35 | 147,800 | — | — |
| 2019-01-15 | $21.63 | $21.63 | 72,900 | — | — |
| 2019-01-14 | $21.68 | $21.68 | 39,300 | — | — |
| 2019-01-11 | $21.79 | $21.79 | 46,500 | — | — |
| 2019-01-10 | $21.24 | $21.24 | 90,500 | — | — |
| 2019-01-09 | $21.34 | $21.34 | 61,900 | — | — |
| 2019-01-08 | $21.67 | $21.67 | 57,000 | — | — |
| 2019-01-07 | $20.68 | $20.68 | 56,100 | — | — |
| 2019-01-04 | $20.72 | $20.72 | 40,000 | — | — |
| 2019-01-03 | $20.04 | $20.04 | 53,400 | — | — |
| 2019-01-02 | $22.27 | $22.27 | 217,100 | — | — |