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
- 1992-10-30 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 | $25.16 | $27.05 | 862,100 | — | — |
| 2019-12-30 | $25.11 | $26.99 | 625,700 | — | — |
| 2019-12-27 | $25.27 | $27.16 | 1,069,500 | — | — |
| 2019-12-26 | $25.00 | $26.87 | 622,000 | — | — |
| 2019-12-24 | $25.14 | $27.02 | 506,600 | — | — |
| 2019-12-23 | $25.15 | $27.04 | 907,100 | — | — |
| 2019-12-20 | $25.37 | $27.27 | 3,028,300 | — | — |
| 2019-12-19 | $25.42 | $27.33 | 1,355,400 | — | — |
| 2019-12-18 | $25.75 | $27.68 | 1,418,300 | — | — |
| 2019-12-17 | $25.98 | $27.93 | 1,021,000 | — | — |
| 2019-12-16 | $26.01 | $27.96 | 1,078,800 | — | — |
| 2019-12-13 | $25.94 | $27.88 | 1,077,500 | — | — |
| 2019-12-12 | $25.99 | $27.94 | 897,200 | — | — |
| 2019-12-11 | $25.91 | $27.85 | 773,100 | — | — |
| 2019-12-10 | $25.81 | $27.75 | 864,900 | — | — |
| 2019-12-09 | $25.58 | $27.50 | 825,900 | — | — |
| 2019-12-06 | $25.44 | $27.35 | 702,700 | — | — |
| 2019-12-05 | $25.32 | $27.22 | 607,300 | — | — |
| 2019-12-04 | $25.23 | $27.12 | 656,600 | — | — |
| 2019-12-03 | $25.19 | $27.08 | 1,169,600 | — | — |
| 2019-12-02 | $25.44 | $27.35 | 1,165,000 | — | — |
| 2019-11-29 | $25.84 | $27.78 | 332,300 | — | — |
| 2019-11-27 | $26.21 | $28.18 | 677,500 | — | — |
| 2019-11-26 | $25.86 | $27.80 | 845,900 | — | — |
| 2019-11-25 | $25.81 | $27.75 | 832,000 | — | — |
| 2019-11-22 | $25.52 | $27.43 | 421,800 | — | — |
| 2019-11-21 | $25.51 | $27.42 | 733,600 | — | — |
| 2019-11-20 | $25.48 | $27.39 | 997,700 | — | — |
| 2019-11-19 | $25.82 | $27.75 | 897,600 | — | — |
| 2019-11-18 | $25.57 | $27.48 | 883,800 | — | — |
| 2019-11-15 | $25.70 | $27.62 | 756,900 | — | — |
| 2019-11-14 | $25.73 | $27.66 | 484,600 | — | — |
| 2019-11-13 | $25.74 | $27.67 | 1,038,000 | — | — |
| 2019-11-12 | $25.54 | $27.45 | 1,382,800 | — | — |
| 2019-11-11 | $25.04 | $26.91 | 510,900 | — | — |
| 2019-11-08 | $25.28 | $27.17 | 1,045,900 | — | — |
| 2019-11-07 | $24.95 | $26.82 | 1,096,200 | — | — |
| 2019-11-06 | $25.12 | $27.00 | 946,900 | — | — |
| 2019-11-05 | $24.99 | $26.86 | 856,600 | — | — |
| 2019-11-04 | $25.08 | $26.96 | 1,000,200 | — | — |
| 2019-11-01 | $24.76 | $26.61 | 1,414,600 | — | — |
| 2019-10-31 | $25.10 | $26.98 | 2,117,100 | — | — |
| 2019-10-30 | $24.63 | $26.47 | 1,402,500 | — | — |
| 2019-10-29 | $24.84 | $26.70 | 759,900 | — | — |
| 2019-10-28 | $24.84 | $26.70 | 934,900 | — | — |
| 2019-10-25 | $25.00 | $26.87 | 1,192,300 | — | — |
| 2019-10-24 | $24.80 | $26.66 | 579,000 | — | — |
| 2019-10-23 | $24.62 | $26.46 | 972,700 | — | — |
| 2019-10-22 | $24.65 | $26.50 | 1,538,600 | — | — |
| 2019-10-21 | $24.21 | $26.02 | 729,900 | — | — |
| 2019-10-18 | $23.82 | $25.60 | 609,700 | — | — |
| 2019-10-17 | $23.58 | $25.34 | 558,700 | — | — |
| 2019-10-16 | $23.36 | $25.11 | 457,100 | — | — |
| 2019-10-15 | $23.56 | $25.32 | 1,003,700 | — | — |
| 2019-10-14 | $23.19 | $24.93 | 498,600 | — | — |
| 2019-10-11 | $23.32 | $25.07 | 802,900 | — | — |
| 2019-10-10 | $22.89 | $24.60 | 855,500 | — | — |
| 2019-10-09 | $22.55 | $24.24 | 605,700 | — | — |
| 2019-10-08 | $22.55 | $24.24 | 870,500 | — | — |
| 2019-10-07 | $22.88 | $24.59 | 786,800 | — | — |
| 2019-10-04 | $23.29 | $25.03 | 839,900 | — | — |
| 2019-10-03 | $22.87 | $24.58 | 898,500 | — | — |
| 2019-10-02 | $22.82 | $24.53 | 1,397,600 | — | — |
| 2019-10-01 | $22.92 | $24.64 | 1,437,800 | — | — |
| 2019-09-30 | $22.84 | $24.55 | 1,244,800 | — | — |
| 2019-09-27 | $23.12 | $24.85 | 786,500 | — | — |
| 2019-09-26 | $23.65 | $25.42 | 539,900 | — | — |
| 2019-09-25 | $23.62 | $25.39 | 1,078,800 | — | — |
| 2019-09-24 | $23.43 | $25.18 | 944,200 | — | — |
| 2019-09-23 | $23.48 | $25.24 | 920,200 | — | — |
| 2019-09-20 | $23.95 | $25.74 | 2,533,500 | — | — |
| 2019-09-19 | $23.78 | $25.56 | 1,163,900 | — | — |
| 2019-09-18 | $23.31 | $25.05 | 910,400 | — | — |
| 2019-09-17 | $23.25 | $24.99 | 822,600 | — | — |
| 2019-09-16 | $23.43 | $25.18 | 1,026,600 | — | — |
| 2019-09-13 | $23.17 | $24.90 | 1,338,200 | — | — |
| 2019-09-12 | $23.55 | $25.31 | 1,264,300 | — | — |
| 2019-09-11 | $23.85 | $25.64 | 1,063,800 | — | — |
| 2019-09-10 | $23.53 | $25.29 | 1,695,000 | — | — |
| 2019-09-09 | $23.40 | $25.15 | 1,579,800 | — | — |
| 2019-09-06 | $22.52 | $24.21 | 1,025,600 | — | — |
| 2019-09-05 | $22.84 | $24.55 | 1,212,700 | — | — |
| 2019-09-04 | $22.45 | $24.13 | 1,237,600 | — | — |
| 2019-09-03 | $22.54 | $24.23 | 968,800 | — | — |
| 2019-08-30 | $22.55 | $24.24 | 829,300 | — | — |
| 2019-08-29 | $22.57 | $24.26 | 1,092,200 | — | — |
| 2019-08-28 | $22.29 | $23.96 | 880,300 | — | — |
| 2019-08-27 | $22.18 | $23.84 | 1,031,100 | — | — |
| 2019-08-26 | $22.55 | $24.24 | 1,030,900 | — | — |
| 2019-08-23 | $22.46 | $24.14 | 1,231,000 | — | — |
| 2019-08-22 | $22.94 | $24.65 | 1,119,900 | — | — |
| 2019-08-21 | $22.61 | $24.30 | 1,175,800 | — | — |
| 2019-08-20 | $22.68 | $24.37 | 687,200 | — | — |
| 2019-08-19 | $22.93 | $24.64 | 1,208,000 | — | — |
| 2019-08-16 | $22.76 | $24.46 | 1,429,500 | — | — |
| 2019-08-15 | $22.34 | $24.01 | 1,736,500 | — | — |
| 2019-08-14 | $21.77 | $23.40 | 1,333,000 | — | — |
| 2019-08-13 | $22.53 | $24.21 | 793,800 | — | — |
| 2019-08-12 | $22.15 | $23.80 | 652,800 | — | — |
| 2019-08-09 | $22.74 | $24.44 | 956,400 | — | — |
| 2019-08-08 | $23.01 | $24.73 | 1,263,800 | — | — |
| 2019-08-07 | $22.40 | $24.07 | 1,284,200 | — | — |
| 2019-08-06 | $22.27 | $23.93 | 1,247,000 | — | — |
| 2019-08-05 | $21.80 | $23.43 | 1,677,800 | — | — |
| 2019-08-02 | $22.53 | $24.21 | 1,656,600 | — | — |
| 2019-08-01 | $22.63 | $24.32 | 2,205,400 | — | — |
| 2019-07-31 | $22.80 | $24.50 | 1,688,500 | — | — |
| 2019-07-30 | $23.43 | $25.18 | 1,087,200 | — | — |
| 2019-07-29 | $23.22 | $24.95 | 1,528,100 | — | — |
| 2019-07-26 | $22.78 | $24.48 | 2,198,100 | — | — |
| 2019-07-25 | $23.36 | $25.11 | 1,321,600 | — | — |
| 2019-07-24 | $23.94 | $25.73 | 998,900 | — | — |
| 2019-07-23 | $23.49 | $25.24 | 1,098,600 | — | — |
| 2019-07-22 | $23.13 | $24.86 | 1,834,800 | — | — |
| 2019-07-19 | $23.33 | $25.07 | 1,417,600 | — | — |
| 2019-07-18 | $23.46 | $25.21 | 1,350,600 | — | — |
| 2019-07-17 | $23.19 | $24.92 | 1,428,700 | — | — |
| 2019-07-16 | $23.48 | $25.23 | 1,101,200 | — | — |
| 2019-07-15 | $23.51 | $25.27 | 1,373,100 | — | — |
| 2019-07-12 | $23.94 | $25.73 | 924,400 | — | — |
| 2019-07-11 | $23.72 | $25.49 | 1,059,500 | — | — |
| 2019-07-10 | $23.68 | $25.45 | 1,051,800 | — | — |
| 2019-07-09 | $23.67 | $25.44 | 1,331,600 | — | — |
| 2019-07-08 | $23.91 | $25.70 | 1,467,500 | — | — |
| 2019-07-05 | $24.09 | $25.89 | 857,800 | — | — |
| 2019-07-03 | $23.77 | $25.55 | 522,100 | — | — |
| 2019-07-02 | $23.60 | $25.36 | 1,309,700 | — | — |
| 2019-07-01 | $23.57 | $25.33 | 1,431,200 | — | — |
| 2019-06-28 | $22.85 | $24.56 | 2,447,500 | — | — |
| 2019-06-27 | $22.73 | $24.43 | 1,867,800 | — | — |
| 2019-06-26 | $22.51 | $24.19 | 1,787,800 | — | — |
| 2019-06-25 | $22.33 | $24.00 | 2,357,400 | — | — |
| 2019-06-24 | $23.01 | $24.73 | 1,298,400 | — | — |
| 2019-06-21 | $22.89 | $24.60 | 2,137,000 | — | — |
| 2019-06-20 | $23.31 | $25.05 | 1,342,200 | — | — |
| 2019-06-19 | $23.33 | $25.07 | 1,472,000 | — | — |
| 2019-06-18 | $23.21 | $24.94 | 1,168,300 | — | — |
| 2019-06-17 | $22.92 | $24.63 | 1,054,000 | — | — |
| 2019-06-14 | $23.29 | $25.03 | 1,648,000 | — | — |
| 2019-06-13 | $22.88 | $24.59 | 1,243,400 | — | — |
| 2019-06-12 | $22.93 | $24.64 | 727,400 | — | — |
| 2019-06-11 | $23.19 | $24.92 | 1,160,600 | — | — |
| 2019-06-10 | $23.39 | $25.14 | 1,000,700 | — | — |
| 2019-06-07 | $23.26 | $25.00 | 1,772,500 | — | — |
| 2019-06-06 | $23.38 | $25.13 | 1,763,200 | — | — |
| 2019-06-05 | $23.15 | $24.88 | 1,772,300 | — | — |
| 2019-06-04 | $22.98 | $24.70 | 1,275,100 | — | — |
| 2019-06-03 | $22.37 | $24.04 | 2,135,600 | — | — |
| 2019-05-31 | $22.45 | $24.13 | 1,995,000 | — | — |
| 2019-05-30 | $22.46 | $24.14 | 1,669,700 | — | — |
| 2019-05-29 | $22.86 | $24.57 | 1,261,200 | — | — |
| 2019-05-28 | $22.72 | $24.42 | 917,100 | — | — |
| 2019-05-24 | $22.62 | $24.31 | 1,040,200 | — | — |
| 2019-05-23 | $22.40 | $24.07 | 1,008,200 | — | — |
| 2019-05-22 | $22.83 | $24.53 | 747,100 | — | — |
| 2019-05-21 | $22.76 | $24.46 | 793,000 | — | — |
| 2019-05-20 | $22.79 | $24.49 | 1,303,900 | — | — |
| 2019-05-17 | $22.58 | $24.26 | 1,098,100 | — | — |
| 2019-05-16 | $22.70 | $24.39 | 705,400 | — | — |
| 2019-05-15 | $22.55 | $24.23 | 1,545,500 | — | — |
| 2019-05-14 | $22.36 | $24.03 | 1,171,400 | — | — |
| 2019-05-13 | $21.89 | $23.52 | 1,603,500 | — | — |
| 2019-05-10 | $22.89 | $24.60 | 1,450,000 | — | — |
| 2019-05-09 | $22.68 | $24.37 | 1,438,900 | — | — |
| 2019-05-08 | $22.80 | $24.50 | 1,339,100 | — | — |
| 2019-05-07 | $23.34 | $25.08 | 1,063,600 | — | — |
| 2019-05-06 | $23.81 | $25.59 | 1,418,600 | — | — |
| 2019-05-03 | $23.88 | $25.66 | 1,080,900 | — | — |
| 2019-05-02 | $23.88 | $25.66 | 1,404,200 | — | — |
| 2019-05-01 | $23.70 | $25.47 | 1,870,500 | — | — |
| 2019-04-30 | $23.42 | $25.17 | 1,931,000 | — | — |
| 2019-04-29 | $23.32 | $25.06 | 819,800 | — | — |
| 2019-04-26 | $23.17 | $24.90 | 746,700 | — | — |
| 2019-04-25 | $23.04 | $24.76 | 863,800 | — | — |
| 2019-04-24 | $22.99 | $24.70 | 1,173,100 | — | — |
| 2019-04-23 | $22.92 | $24.63 | 941,700 | — | — |
| 2019-04-22 | $22.68 | $24.37 | 1,387,700 | — | — |
| 2019-04-18 | $22.52 | $24.20 | 1,181,300 | — | — |
| 2019-04-17 | $22.67 | $24.36 | 897,100 | — | — |
| 2019-04-16 | $22.79 | $24.49 | 1,532,900 | — | — |
| 2019-04-15 | $22.74 | $24.44 | 976,100 | — | — |
| 2019-04-12 | $22.99 | $24.70 | 1,386,300 | — | — |
| 2019-04-11 | $22.74 | $24.44 | 1,224,400 | — | — |
| 2019-04-10 | $22.50 | $24.18 | 2,011,300 | — | — |
| 2019-04-09 | $22.26 | $23.92 | 1,857,300 | — | — |
| 2019-04-08 | $22.71 | $24.40 | 1,070,100 | — | — |
| 2019-04-05 | $22.36 | $24.03 | 1,320,600 | — | — |
| 2019-04-04 | $22.10 | $23.75 | 1,476,900 | — | — |
| 2019-04-03 | $21.65 | $23.26 | 1,715,600 | — | — |
| 2019-04-02 | $21.36 | $22.95 | 1,644,600 | — | — |
| 2019-04-01 | $21.31 | $22.90 | 1,415,500 | — | — |
| 2019-03-29 | $20.74 | $22.29 | 1,663,300 | — | — |
| 2019-03-28 | $20.86 | $22.42 | 1,291,200 | — | — |
| 2019-03-27 | $20.58 | $22.11 | 1,357,300 | — | — |
| 2019-03-26 | $20.50 | $22.03 | 1,448,000 | — | — |
| 2019-03-25 | $20.15 | $21.65 | 2,202,100 | — | — |
| 2019-03-22 | $20.30 | $21.81 | 2,268,500 | — | — |
| 2019-03-21 | $20.89 | $22.45 | 1,772,700 | — | — |
| 2019-03-20 | $20.34 | $21.86 | 1,859,300 | — | — |
| 2019-03-19 | $20.60 | $22.14 | 997,300 | — | — |
| 2019-03-18 | $20.94 | $22.50 | 1,032,900 | — | — |
| 2019-03-15 | $20.48 | $22.01 | 1,937,400 | — | — |
| 2019-03-14 | $20.40 | $21.92 | 631,700 | — | — |
| 2019-03-13 | $20.53 | $22.06 | 1,005,700 | — | — |
| 2019-03-12 | $20.49 | $22.02 | 747,700 | — | — |
| 2019-03-11 | $20.51 | $22.04 | 1,151,200 | — | — |
| 2019-03-08 | $20.12 | $21.62 | 940,700 | — | — |
| 2019-03-07 | $20.12 | $21.62 | 1,079,300 | — | — |
| 2019-03-06 | $20.32 | $21.84 | 915,300 | — | — |
| 2019-03-05 | $20.54 | $22.07 | 836,600 | — | — |
| 2019-03-04 | $20.63 | $22.17 | 1,073,100 | — | — |
| 2019-03-01 | $20.55 | $22.08 | 1,431,100 | — | — |
| 2019-02-28 | $20.36 | $21.88 | 1,597,600 | — | — |
| 2019-02-27 | $20.52 | $22.05 | 1,114,800 | — | — |
| 2019-02-26 | $20.65 | $22.19 | 1,036,400 | — | — |
| 2019-02-25 | $20.65 | $22.19 | 1,684,300 | — | — |
| 2019-02-22 | $21.11 | $22.68 | 1,168,900 | — | — |
| 2019-02-21 | $20.82 | $22.37 | 959,200 | — | — |
| 2019-02-20 | $21.01 | $22.58 | 2,124,400 | — | — |
| 2019-02-19 | $21.17 | $22.75 | 1,551,700 | — | — |
| 2019-02-15 | $21.03 | $22.60 | 4,754,900 | — | — |
| 2019-02-14 | $19.57 | $21.03 | 1,802,100 | — | — |
| 2019-02-13 | $19.82 | $21.29 | 1,056,100 | — | — |
| 2019-02-12 | $19.94 | $21.42 | 1,525,900 | — | — |
| 2019-02-11 | $19.33 | $20.77 | 1,225,400 | — | — |
| 2019-02-08 | $19.56 | $21.02 | 2,052,100 | — | — |
| 2019-02-07 | $19.56 | $21.02 | 1,310,800 | — | — |
| 2019-02-06 | $19.55 | $21.00 | 991,300 | — | — |
| 2019-02-05 | $19.38 | $20.82 | 1,005,600 | — | — |
| 2019-02-04 | $19.37 | $20.81 | 806,600 | — | — |
| 2019-02-01 | $19.43 | $20.88 | 1,005,600 | — | — |
| 2019-01-31 | $19.24 | $20.67 | 1,170,500 | — | — |
| 2019-01-30 | $18.98 | $20.39 | 1,018,400 | — | — |
| 2019-01-29 | $18.82 | $20.22 | 1,145,000 | — | — |
| 2019-01-28 | $18.70 | $20.09 | 1,375,600 | — | — |
| 2019-01-25 | $18.44 | $19.81 | 746,700 | — | — |
| 2019-01-24 | $18.28 | $19.64 | 1,219,000 | — | — |
| 2019-01-23 | $18.22 | $19.58 | 1,089,400 | — | — |
| 2019-01-22 | $18.08 | $19.43 | 1,346,800 | — | — |
| 2019-01-18 | $18.04 | $19.38 | 1,020,800 | — | — |
| 2019-01-17 | $17.90 | $19.23 | 1,227,700 | — | — |
| 2019-01-16 | $17.86 | $19.19 | 1,117,200 | — | — |
| 2019-01-15 | $17.45 | $18.75 | 904,900 | — | — |
| 2019-01-14 | $17.16 | $18.44 | 912,000 | — | — |
| 2019-01-11 | $17.12 | $18.39 | 1,136,800 | — | — |
| 2019-01-10 | $17.14 | $18.42 | 838,500 | — | — |
| 2019-01-09 | $17.14 | $18.42 | 1,320,500 | — | — |
| 2019-01-08 | $16.76 | $18.01 | 1,402,400 | — | — |
| 2019-01-07 | $16.33 | $17.55 | 1,805,300 | — | — |
| 2019-01-04 | $16.59 | $17.82 | 1,380,400 | — | — |
| 2019-01-03 | $16.21 | $17.42 | 1,072,000 | — | — |
| 2019-01-02 | $16.40 | $17.62 | 1,174,200 | — | — |