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
- 2013-04-19 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 | $31.71 | $36.20 | 589,000 | — | — |
| 2019-12-30 | $31.61 | $36.08 | 825,900 | — | — |
| 2019-12-27 | $32.22 | $36.78 | 603,000 | — | — |
| 2019-12-26 | $32.35 | $36.93 | 640,200 | — | — |
| 2019-12-24 | $32.88 | $37.53 | 322,000 | — | — |
| 2019-12-23 | $32.62 | $37.23 | 659,400 | — | — |
| 2019-12-20 | $33.12 | $37.80 | 826,000 | — | — |
| 2019-12-19 | $32.81 | $37.45 | 568,100 | — | — |
| 2019-12-18 | $32.37 | $36.95 | 1,994,900 | — | — |
| 2019-12-17 | $31.37 | $35.81 | 1,236,800 | — | — |
| 2019-12-16 | $31.65 | $36.13 | 1,028,800 | — | — |
| 2019-12-13 | $31.59 | $36.06 | 1,009,800 | — | — |
| 2019-12-12 | $31.31 | $35.74 | 1,527,300 | — | — |
| 2019-12-11 | $30.23 | $34.51 | 1,858,000 | — | — |
| 2019-12-10 | $30.24 | $34.52 | 1,102,100 | — | — |
| 2019-12-09 | $30.45 | $34.76 | 1,389,600 | — | — |
| 2019-12-06 | $29.65 | $33.84 | 1,368,500 | — | — |
| 2019-12-05 | $29.16 | $33.28 | 787,500 | — | — |
| 2019-12-04 | $29.23 | $33.36 | 1,129,600 | — | — |
| 2019-12-03 | $29.05 | $33.16 | 2,051,700 | — | — |
| 2019-12-02 | $29.20 | $33.33 | 1,639,500 | — | — |
| 2019-11-29 | $29.28 | $33.42 | 800,500 | — | — |
| 2019-11-27 | $29.37 | $33.52 | 1,300,900 | — | — |
| 2019-11-26 | $29.17 | $33.30 | 1,514,600 | — | — |
| 2019-11-25 | $29.94 | $34.17 | 1,665,400 | — | — |
| 2019-11-22 | $30.54 | $34.86 | 711,900 | — | — |
| 2019-11-21 | $29.84 | $34.06 | 694,600 | — | — |
| 2019-11-20 | $29.95 | $34.19 | 797,800 | — | — |
| 2019-11-19 | $29.92 | $34.15 | 817,200 | — | — |
| 2019-11-18 | $29.88 | $34.11 | 1,799,600 | — | — |
| 2019-11-15 | $28.66 | $32.71 | 621,200 | — | — |
| 2019-11-14 | $28.52 | $32.55 | 574,000 | — | — |
| 2019-11-13 | $28.93 | $33.02 | 1,135,800 | — | — |
| 2019-11-12 | $29.42 | $33.58 | 1,056,800 | — | — |
| 2019-11-11 | $29.34 | $33.49 | 1,404,600 | — | — |
| 2019-11-08 | $29.28 | $33.42 | 1,998,200 | — | — |
| 2019-11-07 | $28.60 | $32.65 | 3,838,400 | — | — |
| 2019-11-06 | $25.80 | $29.45 | 2,022,600 | — | — |
| 2019-11-05 | $26.13 | $29.83 | 1,575,900 | — | — |
| 2019-11-04 | $25.75 | $29.39 | 1,395,900 | — | — |
| 2019-11-01 | $26.79 | $30.58 | 1,282,000 | — | — |
| 2019-10-31 | $26.42 | $30.16 | 720,500 | — | — |
| 2019-10-30 | $26.38 | $30.11 | 563,600 | — | — |
| 2019-10-29 | $26.57 | $30.33 | 665,100 | — | — |
| 2019-10-28 | $26.87 | $30.67 | 1,064,800 | — | — |
| 2019-10-25 | $27.25 | $31.10 | 679,600 | — | — |
| 2019-10-24 | $27.24 | $31.09 | 756,400 | — | — |
| 2019-10-23 | $27.68 | $31.60 | 732,500 | — | — |
| 2019-10-22 | $27.97 | $31.93 | 1,168,600 | — | — |
| 2019-10-21 | $28.06 | $32.03 | 1,122,600 | — | — |
| 2019-10-18 | $27.86 | $31.80 | 992,100 | — | — |
| 2019-10-17 | $27.65 | $31.56 | 687,700 | — | — |
| 2019-10-16 | $27.42 | $31.30 | 699,300 | — | — |
| 2019-10-15 | $27.20 | $31.05 | 963,800 | — | — |
| 2019-10-14 | $26.54 | $30.29 | 549,100 | — | — |
| 2019-10-11 | $26.36 | $30.09 | 748,600 | — | — |
| 2019-10-10 | $25.84 | $29.50 | 1,239,900 | — | — |
| 2019-10-09 | $25.93 | $29.60 | 838,300 | — | — |
| 2019-10-08 | $26.01 | $29.69 | 1,251,300 | — | — |
| 2019-10-07 | $26.38 | $30.11 | 756,400 | — | — |
| 2019-10-04 | $26.98 | $30.80 | 1,300,900 | — | — |
| 2019-10-03 | $26.16 | $29.86 | 1,274,500 | — | — |
| 2019-10-02 | $25.59 | $29.21 | 1,658,300 | — | — |
| 2019-10-01 | $25.86 | $29.52 | 1,372,300 | — | — |
| 2019-09-30 | $26.32 | $30.04 | 1,099,800 | — | — |
| 2019-09-27 | $26.32 | $30.04 | 1,273,600 | — | — |
| 2019-09-26 | $26.30 | $30.02 | 1,196,500 | — | — |
| 2019-09-25 | $26.88 | $30.68 | 1,084,000 | — | — |
| 2019-09-24 | $27.53 | $31.42 | 1,462,500 | — | — |
| 2019-09-23 | $27.66 | $31.57 | 1,370,100 | — | — |
| 2019-09-20 | $27.01 | $30.83 | 2,046,300 | — | — |
| 2019-09-19 | $27.70 | $31.62 | 1,868,300 | — | — |
| 2019-09-18 | $27.67 | $31.58 | 2,477,400 | — | — |
| 2019-09-17 | $28.52 | $32.55 | 3,866,100 | — | — |
| 2019-09-16 | $30.08 | $34.33 | 1,315,900 | — | — |
| 2019-09-13 | $30.09 | $34.35 | 1,559,500 | — | — |
| 2019-09-12 | $30.61 | $34.94 | 1,991,900 | — | — |
| 2019-09-11 | $30.05 | $34.30 | 1,423,400 | — | — |
| 2019-09-10 | $29.30 | $33.44 | 2,534,500 | — | — |
| 2019-09-09 | $28.73 | $32.79 | 1,943,400 | — | — |
| 2019-09-06 | $28.86 | $32.94 | 1,655,800 | — | — |
| 2019-09-05 | $28.94 | $33.03 | 1,379,100 | — | — |
| 2019-09-04 | $28.82 | $32.90 | 1,112,000 | — | — |
| 2019-09-03 | $28.60 | $32.65 | 1,293,000 | — | — |
| 2019-08-30 | $29.01 | $33.11 | 1,385,100 | — | — |
| 2019-08-29 | $28.67 | $32.73 | 1,518,700 | — | — |
| 2019-08-28 | $29.65 | $33.84 | 1,004,100 | — | — |
| 2019-08-27 | $29.34 | $33.49 | 808,500 | — | — |
| 2019-08-26 | $30.37 | $34.67 | 1,151,200 | — | — |
| 2019-08-23 | $30.62 | $34.95 | 2,329,700 | — | — |
| 2019-08-22 | $30.99 | $35.37 | 1,428,000 | — | — |
| 2019-08-21 | $31.33 | $35.76 | 1,001,200 | — | — |
| 2019-08-20 | $31.64 | $36.12 | 1,036,800 | — | — |
| 2019-08-19 | $31.95 | $36.47 | 1,579,600 | — | — |
| 2019-08-16 | $31.63 | $36.10 | 784,400 | — | — |
| 2019-08-15 | $31.00 | $35.38 | 989,500 | — | — |
| 2019-08-14 | $30.27 | $34.55 | 1,300,400 | — | — |
| 2019-08-13 | $31.56 | $36.02 | 1,248,300 | — | — |
| 2019-08-12 | $31.49 | $35.94 | 1,174,700 | — | — |
| 2019-08-09 | $33.01 | $37.68 | 1,736,800 | — | — |
| 2019-08-08 | $32.19 | $36.74 | 2,663,900 | — | — |
| 2019-08-07 | $30.08 | $34.33 | 2,140,400 | — | — |
| 2019-08-06 | $28.84 | $32.92 | 3,283,700 | — | — |
| 2019-08-05 | $29.24 | $33.38 | 3,215,100 | — | — |
| 2019-08-02 | $30.18 | $34.45 | 1,670,100 | — | — |
| 2019-08-01 | $30.35 | $34.64 | 1,329,800 | — | — |
| 2019-07-31 | $30.57 | $34.89 | 1,214,600 | — | — |
| 2019-07-30 | $30.69 | $35.03 | 1,174,800 | — | — |
| 2019-07-29 | $30.56 | $34.88 | 1,505,500 | — | — |
| 2019-07-26 | $30.90 | $35.27 | 1,625,900 | — | — |
| 2019-07-25 | $31.59 | $36.06 | 2,214,000 | — | — |
| 2019-07-24 | $32.37 | $36.95 | 1,527,100 | — | — |
| 2019-07-23 | $33.41 | $38.14 | 967,800 | — | — |
| 2019-07-22 | $33.41 | $38.14 | 1,434,300 | — | — |
| 2019-07-19 | $33.37 | $38.09 | 1,158,700 | — | — |
| 2019-07-18 | $33.86 | $38.65 | 1,318,500 | — | — |
| 2019-07-17 | $33.41 | $38.14 | 1,301,300 | — | — |
| 2019-07-16 | $34.02 | $38.83 | 1,401,600 | — | — |
| 2019-07-15 | $34.19 | $39.03 | 1,132,400 | — | — |
| 2019-07-12 | $33.33 | $38.04 | 1,230,600 | — | — |
| 2019-07-11 | $33.12 | $37.80 | 1,698,000 | — | — |
| 2019-07-10 | $31.95 | $36.47 | 1,110,700 | — | — |
| 2019-07-09 | $30.99 | $35.37 | 1,780,300 | — | — |
| 2019-07-08 | $30.50 | $34.81 | 1,654,100 | — | — |
| 2019-07-05 | $32.01 | $36.54 | 2,388,400 | — | — |
| 2019-07-03 | $31.59 | $36.06 | 1,102,100 | — | — |
| 2019-07-02 | $31.73 | $36.22 | 1,164,000 | — | — |
| 2019-07-01 | $30.86 | $35.23 | 1,966,600 | — | — |
| 2019-06-28 | $31.00 | $35.38 | 2,372,100 | — | — |
| 2019-06-27 | $29.78 | $33.99 | 1,980,400 | — | — |
| 2019-06-26 | $30.03 | $34.28 | 2,123,100 | — | — |
| 2019-06-25 | $30.10 | $34.36 | 2,481,500 | — | — |
| 2019-06-24 | $29.68 | $33.88 | 1,911,800 | — | — |
| 2019-06-21 | $30.15 | $34.41 | 2,192,100 | — | — |
| 2019-06-20 | $29.20 | $33.33 | 1,007,000 | — | — |
| 2019-06-19 | $29.31 | $33.46 | 864,600 | — | — |
| 2019-06-18 | $29.55 | $33.73 | 1,309,200 | — | — |
| 2019-06-17 | $30.11 | $34.37 | 895,700 | — | — |
| 2019-06-14 | $30.08 | $34.33 | 970,400 | — | — |
| 2019-06-13 | $30.17 | $34.44 | 1,398,400 | — | — |
| 2019-06-12 | $29.62 | $33.81 | 1,331,900 | — | — |
| 2019-06-11 | $29.31 | $33.46 | 2,283,400 | — | — |
| 2019-06-10 | $29.75 | $33.96 | 2,666,200 | — | — |
| 2019-06-07 | $29.30 | $33.44 | 2,825,300 | — | — |
| 2019-06-06 | $30.98 | $35.36 | 1,650,500 | — | — |
| 2019-06-05 | $31.07 | $35.46 | 4,614,800 | — | — |
| 2019-06-04 | $31.35 | $35.78 | 2,759,900 | — | — |
| 2019-06-03 | $32.27 | $36.83 | 2,509,300 | — | — |
| 2019-05-31 | $32.00 | $36.53 | 1,559,000 | — | — |
| 2019-05-30 | $31.70 | $36.18 | 1,670,900 | — | — |
| 2019-05-29 | $31.07 | $35.46 | 2,290,500 | — | — |
| 2019-05-28 | $31.77 | $36.26 | 7,257,500 | — | — |
| 2019-05-24 | $27.25 | $31.10 | 1,029,800 | — | — |
| 2019-05-23 | $26.96 | $30.77 | 1,095,900 | — | — |
| 2019-05-22 | $27.06 | $30.89 | 681,300 | — | — |
| 2019-05-21 | $27.00 | $30.82 | 1,141,900 | — | — |
| 2019-05-20 | $26.75 | $30.53 | 1,769,300 | — | — |
| 2019-05-17 | $26.96 | $30.77 | 1,033,100 | — | — |
| 2019-05-16 | $26.96 | $30.77 | 827,800 | — | — |
| 2019-05-15 | $26.75 | $30.53 | 1,355,200 | — | — |
| 2019-05-14 | $26.36 | $30.09 | 1,432,500 | — | — |
| 2019-05-13 | $26.51 | $30.26 | 1,158,400 | — | — |
| 2019-05-10 | $27.43 | $31.31 | 1,922,300 | — | — |
| 2019-05-09 | $28.07 | $32.04 | 2,732,900 | — | — |
| 2019-05-08 | $27.35 | $31.22 | 3,200,000 | — | — |
| 2019-05-07 | $25.98 | $29.65 | 6,723,200 | — | — |
| 2019-05-06 | $26.36 | $30.09 | 4,234,500 | — | — |
| 2019-05-03 | $26.21 | $29.92 | 1,505,000 | — | — |
| 2019-05-02 | $26.70 | $30.48 | 1,521,100 | — | — |
| 2019-05-01 | $26.65 | $30.42 | 1,023,900 | — | — |
| 2019-04-30 | $26.62 | $30.39 | 1,579,100 | — | — |
| 2019-04-29 | $26.27 | $29.99 | 1,587,400 | — | — |
| 2019-04-26 | $26.02 | $29.70 | 1,360,700 | — | — |
| 2019-04-25 | $25.90 | $29.56 | 2,525,900 | — | — |
| 2019-04-24 | $25.73 | $29.37 | 1,878,800 | — | — |
| 2019-04-23 | $24.95 | $28.48 | 1,064,900 | — | — |
| 2019-04-22 | $24.21 | $27.63 | 1,283,900 | — | — |
| 2019-04-18 | $23.38 | $26.69 | 1,060,900 | — | — |
| 2019-04-17 | $23.74 | $27.10 | 1,049,500 | — | — |
| 2019-04-16 | $24.01 | $27.41 | 1,146,600 | — | — |
| 2019-04-15 | $24.14 | $27.55 | 1,266,900 | — | — |
| 2019-04-12 | $24.83 | $28.34 | 1,445,400 | — | — |
| 2019-04-11 | $24.07 | $27.47 | 1,290,100 | — | — |
| 2019-04-10 | $24.17 | $27.59 | 1,049,200 | — | — |
| 2019-04-09 | $23.61 | $26.95 | 1,519,600 | — | — |
| 2019-04-08 | $23.68 | $27.03 | 1,254,300 | — | — |
| 2019-04-05 | $24.67 | $28.16 | 1,885,600 | — | — |
| 2019-04-04 | $23.82 | $27.19 | 1,873,800 | — | — |
| 2019-04-03 | $24.25 | $27.68 | 1,059,200 | — | — |
| 2019-04-02 | $24.03 | $27.43 | 1,393,500 | — | — |
| 2019-04-01 | $24.34 | $27.78 | 1,919,400 | — | — |
| 2019-03-29 | $25.76 | $29.40 | 2,471,500 | — | — |
| 2019-03-28 | $24.68 | $28.17 | 1,036,400 | — | — |
| 2019-03-27 | $24.62 | $28.10 | 1,333,900 | — | — |
| 2019-03-26 | $24.22 | $27.65 | 1,652,900 | — | — |
| 2019-03-25 | $23.90 | $27.28 | 1,556,800 | — | — |
| 2019-03-22 | $23.51 | $26.84 | 1,289,400 | — | — |
| 2019-03-21 | $24.15 | $27.57 | 894,200 | — | — |
| 2019-03-20 | $24.05 | $27.45 | 1,687,200 | — | — |
| 2019-03-19 | $24.13 | $27.54 | 1,528,100 | — | — |
| 2019-03-18 | $23.61 | $26.95 | 1,991,300 | — | — |
| 2019-03-15 | $24.20 | $27.62 | 2,287,400 | — | — |
| 2019-03-14 | $25.70 | $29.34 | 976,400 | — | — |
| 2019-03-13 | $26.21 | $29.92 | 1,407,700 | — | — |
| 2019-03-12 | $25.73 | $29.37 | 762,600 | — | — |
| 2019-03-11 | $26.55 | $30.31 | 1,096,900 | — | — |
| 2019-03-08 | $27.28 | $31.14 | 1,346,000 | — | — |
| 2019-03-07 | $26.03 | $29.71 | 1,237,400 | — | — |
| 2019-03-06 | $27.00 | $30.82 | 882,900 | — | — |
| 2019-03-05 | $27.26 | $31.12 | 894,100 | — | — |
| 2019-03-04 | $26.58 | $30.34 | 1,313,600 | — | — |
| 2019-03-01 | $26.96 | $30.77 | 2,046,600 | — | — |
| 2019-02-28 | $27.29 | $31.15 | 3,524,700 | — | — |
| 2019-02-27 | $25.30 | $28.88 | 2,129,000 | — | — |
| 2019-02-26 | $25.32 | $28.90 | 1,501,600 | — | — |
| 2019-02-25 | $25.15 | $28.71 | 1,297,000 | — | — |
| 2019-02-22 | $25.67 | $29.30 | 656,400 | — | — |
| 2019-02-21 | $25.74 | $29.38 | 1,807,600 | — | — |
| 2019-02-20 | $25.96 | $29.63 | 1,975,000 | — | — |
| 2019-02-19 | $26.00 | $29.68 | 1,596,900 | — | — |
| 2019-02-15 | $25.10 | $28.65 | 805,200 | — | — |
| 2019-02-14 | $24.80 | $28.31 | 1,852,800 | — | — |
| 2019-02-13 | $24.82 | $28.33 | 1,542,400 | — | — |
| 2019-02-12 | $25.96 | $29.63 | 923,100 | — | — |
| 2019-02-11 | $26.29 | $30.01 | 846,300 | — | — |
| 2019-02-08 | $26.00 | $29.68 | 600,900 | — | — |
| 2019-02-07 | $26.40 | $30.13 | 891,700 | — | — |
| 2019-02-06 | $26.35 | $30.08 | 791,000 | — | — |
| 2019-02-05 | $26.84 | $30.64 | 1,596,900 | — | — |
| 2019-02-04 | $26.42 | $30.16 | 887,900 | — | — |
| 2019-02-01 | $26.96 | $30.77 | 1,573,000 | — | — |
| 2019-01-31 | $26.05 | $29.73 | 946,400 | — | — |
| 2019-01-30 | $26.71 | $30.49 | 1,025,100 | — | — |
| 2019-01-29 | $26.25 | $29.96 | 1,785,100 | — | — |
| 2019-01-28 | $27.27 | $31.13 | 1,811,700 | — | — |
| 2019-01-25 | $26.44 | $30.18 | 1,429,000 | — | — |
| 2019-01-24 | $25.77 | $29.42 | 1,092,700 | — | — |
| 2019-01-23 | $25.17 | $28.73 | 997,300 | — | — |
| 2019-01-22 | $25.45 | $29.05 | 1,369,700 | — | — |
| 2019-01-18 | $26.40 | $30.13 | 909,700 | — | — |
| 2019-01-17 | $26.14 | $29.84 | 1,618,800 | — | — |
| 2019-01-16 | $26.09 | $29.78 | 1,657,900 | — | — |
| 2019-01-15 | $25.43 | $29.03 | 1,132,300 | — | — |
| 2019-01-14 | $25.15 | $28.71 | 1,195,600 | — | — |
| 2019-01-11 | $25.04 | $28.58 | 900,100 | — | — |
| 2019-01-10 | $24.47 | $27.93 | 1,096,100 | — | — |
| 2019-01-09 | $24.18 | $27.60 | 1,574,700 | — | — |
| 2019-01-08 | $24.77 | $28.27 | 1,538,900 | — | — |
| 2019-01-07 | $24.63 | $28.11 | 1,291,200 | — | — |
| 2019-01-04 | $24.04 | $27.44 | 1,564,900 | — | — |
| 2019-01-03 | $23.36 | $26.66 | 1,426,700 | — | — |
| 2019-01-02 | $22.93 | $26.17 | 1,486,200 | — | — |