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
- 1997-05-29 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 | $35.06 | $42.37 | 402,839 | — | — |
| 2019-12-30 | $34.98 | $42.27 | 535,536 | — | — |
| 2019-12-27 | $34.82 | $42.08 | 469,562 | — | — |
| 2019-12-26 | $34.85 | $42.12 | 280,888 | — | — |
| 2019-12-24 | $34.62 | $41.84 | 220,912 | — | — |
| 2019-12-23 | $34.60 | $41.82 | 450,570 | — | — |
| 2019-12-20 | $34.83 | $42.09 | 493,303 | — | — |
| 2019-12-19 | $35.15 | $42.47 | 589,764 | — | — |
| 2019-12-18 | $34.77 | $42.02 | 727,709 | — | — |
| 2019-12-17 | $34.75 | $42.00 | 701,969 | — | — |
| 2019-12-16 | $35.06 | $42.37 | 1,189,274 | — | — |
| 2019-12-13 | $34.94 | $42.22 | 1,930,727 | — | — |
| 2019-12-12 | $33.75 | $40.79 | 1,372,701 | — | — |
| 2019-12-11 | $33.81 | $40.86 | 1,324,720 | — | — |
| 2019-12-10 | $33.58 | $40.58 | 1,338,714 | — | — |
| 2019-12-09 | $33.71 | $40.73 | 1,013,594 | — | — |
| 2019-12-06 | $34.30 | $41.45 | 538,035 | — | — |
| 2019-12-05 | $33.81 | $40.85 | 627,249 | — | — |
| 2019-12-04 | $33.60 | $40.61 | 569,772 | — | — |
| 2019-12-03 | $33.29 | $40.24 | 1,450,919 | — | — |
| 2019-12-02 | $33.08 | $39.97 | 719,962 | — | — |
| 2019-11-29 | $33.34 | $40.29 | 331,118 | — | — |
| 2019-11-27 | $33.63 | $40.64 | 469,312 | — | — |
| 2019-11-26 | $33.61 | $40.62 | 1,483,406 | — | — |
| 2019-11-25 | $33.41 | $40.38 | 1,457,667 | — | — |
| 2019-11-22 | $33.39 | $40.36 | 569,272 | — | — |
| 2019-11-21 | $33.48 | $40.46 | 819,172 | — | — |
| 2019-11-20 | $33.95 | $41.03 | 898,141 | — | — |
| 2019-11-19 | $34.53 | $41.73 | 465,814 | — | — |
| 2019-11-18 | $34.32 | $41.48 | 858,407 | — | — |
| 2019-11-15 | $34.42 | $41.59 | 609,756 | — | — |
| 2019-11-14 | $34.16 | $41.28 | 623,501 | — | — |
| 2019-11-13 | $34.14 | $41.26 | 791,933 | — | — |
| 2019-11-12 | $34.22 | $41.35 | 775,690 | — | — |
| 2019-11-11 | $34.15 | $41.28 | 801,929 | — | — |
| 2019-11-08 | $34.10 | $41.21 | 685,726 | — | — |
| 2019-11-07 | $34.06 | $41.16 | 1,768,792 | — | — |
| 2019-11-06 | $33.51 | $40.50 | 1,282,487 | — | — |
| 2019-11-05 | $33.04 | $39.93 | 1,964,464 | — | — |
| 2019-11-04 | $33.35 | $40.31 | 1,943,222 | — | — |
| 2019-11-01 | $30.67 | $37.07 | 929,628 | — | — |
| 2019-10-31 | $29.87 | $36.10 | 666,483 | — | — |
| 2019-10-30 | $30.02 | $36.28 | 505,048 | — | — |
| 2019-10-29 | $29.55 | $35.71 | 575,520 | — | — |
| 2019-10-28 | $29.62 | $35.80 | 746,951 | — | — |
| 2019-10-25 | $29.50 | $35.65 | 815,424 | — | — |
| 2019-10-24 | $29.64 | $35.83 | 490,054 | — | — |
| 2019-10-23 | $29.71 | $35.90 | 486,305 | — | — |
| 2019-10-22 | $29.34 | $35.46 | 1,482,157 | — | — |
| 2019-10-21 | $29.76 | $35.97 | 1,047,331 | — | — |
| 2019-10-18 | $29.20 | $35.28 | 820,672 | — | — |
| 2019-10-17 | $29.76 | $35.97 | 1,178,528 | — | — |
| 2019-10-16 | $29.01 | $35.06 | 1,135,296 | — | — |
| 2019-10-15 | $29.69 | $35.88 | 1,350,460 | — | — |
| 2019-10-14 | $29.22 | $35.31 | 788,435 | — | — |
| 2019-10-11 | $29.44 | $35.58 | 1,957,967 | — | — |
| 2019-10-10 | $27.75 | $33.53 | 3,421,881 | — | — |
| 2019-10-09 | $27.53 | $33.27 | 3,116,503 | — | — |
| 2019-10-08 | $26.41 | $31.92 | 1,129,048 | — | — |
| 2019-10-07 | $27.18 | $32.85 | 919,382 | — | — |
| 2019-10-04 | $26.49 | $32.01 | 1,180,028 | — | — |
| 2019-10-03 | $26.49 | $32.02 | 827,669 | — | — |
| 2019-10-02 | $26.33 | $31.82 | 1,742,553 | — | — |
| 2019-10-01 | $26.55 | $32.09 | 1,023,840 | — | — |
| 2019-09-30 | $26.56 | $32.10 | 1,036,585 | — | — |
| 2019-09-27 | $26.17 | $31.63 | 870,902 | — | — |
| 2019-09-26 | $26.11 | $31.55 | 1,191,023 | — | — |
| 2019-09-25 | $26.03 | $31.46 | 711,715 | — | — |
| 2019-09-24 | $25.93 | $31.34 | 2,188,874 | — | — |
| 2019-09-23 | $25.70 | $31.06 | 1,488,654 | — | — |
| 2019-09-20 | $25.20 | $30.45 | 1,108,806 | — | — |
| 2019-09-19 | $25.00 | $30.21 | 1,339,214 | — | — |
| 2019-09-18 | $24.91 | $30.10 | 2,642,443 | — | — |
| 2019-09-17 | $24.86 | $30.05 | 1,190,024 | — | — |
| 2019-09-16 | $25.17 | $30.42 | 1,396,191 | — | — |
| 2019-09-13 | $25.38 | $30.67 | 1,276,989 | — | — |
| 2019-09-12 | $24.41 | $29.50 | 1,065,574 | — | — |
| 2019-09-11 | $25.27 | $30.53 | 1,672,831 | — | — |
| 2019-09-10 | $24.75 | $29.91 | 1,685,326 | — | — |
| 2019-09-09 | $24.07 | $29.09 | 969,362 | — | — |
| 2019-09-06 | $23.87 | $28.84 | 1,036,085 | — | — |
| 2019-09-05 | $23.55 | $28.46 | 2,163,384 | — | — |
| 2019-09-04 | $23.20 | $28.03 | 746,201 | — | — |
| 2019-09-03 | $23.08 | $27.89 | 1,748,550 | — | — |
| 2019-08-30 | $22.93 | $27.71 | 1,389,944 | — | — |
| 2019-08-29 | $23.01 | $27.81 | 1,534,136 | — | — |
| 2019-08-28 | $22.71 | $27.44 | 1,417,183 | — | — |
| 2019-08-27 | $22.86 | $27.63 | 2,975,559 | — | — |
| 2019-08-26 | $22.68 | $27.41 | 712,715 | — | — |
| 2019-08-23 | $22.76 | $27.50 | 1,017,843 | — | — |
| 2019-08-22 | $22.83 | $27.58 | 1,491,653 | — | — |
| 2019-08-21 | $22.77 | $27.52 | 1,490,903 | — | — |
| 2019-08-20 | $22.83 | $27.59 | 1,224,010 | — | — |
| 2019-08-19 | $23.40 | $28.28 | 1,482,907 | — | — |
| 2019-08-16 | $23.20 | $28.03 | 2,202,369 | — | — |
| 2019-08-15 | $23.36 | $28.23 | 1,485,406 | — | — |
| 2019-08-14 | $23.63 | $28.56 | 1,522,141 | — | — |
| 2019-08-13 | $24.02 | $29.03 | 1,034,836 | — | — |
| 2019-08-12 | $24.01 | $29.02 | 1,031,087 | — | — |
| 2019-08-09 | $24.01 | $29.02 | 1,526,139 | — | — |
| 2019-08-08 | $24.66 | $29.80 | 813,175 | — | — |
| 2019-08-07 | $24.63 | $29.77 | 990,354 | — | — |
| 2019-08-06 | $24.38 | $29.46 | 1,066,823 | — | — |
| 2019-08-05 | $24.18 | $29.22 | 1,188,524 | — | — |
| 2019-08-02 | $24.54 | $29.65 | 1,073,071 | — | — |
| 2019-08-01 | $24.81 | $29.98 | 1,560,376 | — | — |
| 2019-07-31 | $24.86 | $30.05 | 1,402,439 | — | — |
| 2019-07-30 | $24.86 | $30.04 | 1,495,152 | — | — |
| 2019-07-29 | $25.58 | $30.91 | 2,151,889 | — | — |
| 2019-07-26 | $25.46 | $30.77 | 1,003,349 | — | — |
| 2019-07-25 | $25.56 | $30.89 | 861,655 | — | — |
| 2019-07-24 | $25.97 | $31.38 | 1,375,949 | — | — |
| 2019-07-23 | $26.14 | $31.59 | 1,525,889 | — | — |
| 2019-07-22 | $26.37 | $31.87 | 1,263,245 | — | — |
| 2019-07-19 | $25.73 | $31.10 | 1,000,100 | — | — |
| 2019-07-18 | $25.86 | $31.25 | 1,238,754 | — | — |
| 2019-07-17 | $25.56 | $30.89 | 967,863 | — | — |
| 2019-07-16 | $25.86 | $31.25 | 760,196 | — | — |
| 2019-07-15 | $25.52 | $30.84 | 1,223,261 | — | — |
| 2019-07-12 | $25.47 | $30.78 | 1,721,561 | — | — |
| 2019-07-11 | $25.39 | $30.68 | 1,705,817 | — | — |
| 2019-07-10 | $26.01 | $31.43 | 1,634,096 | — | — |
| 2019-07-09 | $26.13 | $31.58 | 1,684,826 | — | — |
| 2019-07-08 | $26.51 | $32.04 | 1,318,972 | — | — |
| 2019-07-05 | $27.07 | $32.72 | 767,193 | — | — |
| 2019-07-03 | $26.73 | $32.30 | 774,690 | — | — |
| 2019-07-02 | $26.24 | $31.71 | 1,556,127 | — | — |
| 2019-07-01 | $26.11 | $31.56 | 1,939,474 | — | — |
| 2019-06-28 | $25.67 | $31.02 | 2,110,655 | — | — |
| 2019-06-27 | $25.55 | $30.88 | 1,576,869 | — | — |
| 2019-06-26 | $25.39 | $30.68 | 1,119,802 | — | — |
| 2019-06-25 | $24.90 | $30.09 | 1,261,745 | — | — |
| 2019-06-24 | $25.02 | $30.24 | 1,128,049 | — | — |
| 2019-06-21 | $24.86 | $30.05 | 1,023,091 | — | — |
| 2019-06-20 | $24.81 | $29.98 | 1,341,963 | — | — |
| 2019-06-19 | $24.83 | $30.00 | 2,542,733 | — | — |
| 2019-06-18 | $24.90 | $30.09 | 4,418,232 | — | — |
| 2019-06-17 | $24.99 | $30.20 | 2,241,853 | — | — |
| 2019-06-14 | $26.12 | $31.57 | 2,584,216 | — | — |
| 2019-06-13 | $26.49 | $32.01 | 7,136,144 | — | — |
| 2019-06-12 | $26.39 | $31.90 | 2,739,154 | — | — |
| 2019-06-11 | $26.30 | $31.78 | 3,033,786 | — | — |
| 2019-06-10 | $26.26 | $31.73 | 1,409,936 | — | — |
| 2019-06-07 | $26.55 | $32.08 | 1,808,526 | — | — |
| 2019-06-06 | $26.23 | $31.70 | 1,481,157 | — | — |
| 2019-06-05 | $26.62 | $32.17 | 4,189,324 | — | — |
| 2019-06-04 | $27.01 | $32.64 | 3,798,730 | — | — |
| 2019-06-03 | $26.27 | $31.74 | 3,404,388 | — | — |
| 2019-05-31 | $26.10 | $31.54 | 3,452,618 | — | — |
| 2019-05-30 | $26.61 | $32.16 | 1,925,729 | — | — |
| 2019-05-29 | $26.67 | $32.23 | 3,244,202 | — | — |
| 2019-05-28 | $27.21 | $32.89 | 7,819,371 | — | — |
| 2019-05-24 | $27.93 | $33.76 | 2,308,826 | — | — |
| 2019-05-23 | $27.49 | $33.22 | 1,684,826 | — | — |
| 2019-05-22 | $27.45 | $33.17 | 3,167,483 | — | — |
| 2019-05-21 | $28.09 | $33.94 | 2,530,987 | — | — |
| 2019-05-20 | $27.11 | $32.77 | 2,594,962 | — | — |
| 2019-05-17 | $27.65 | $33.42 | 2,045,182 | — | — |
| 2019-05-16 | $27.96 | $33.79 | 799,680 | — | — |
| 2019-05-15 | $27.79 | $33.59 | 1,176,779 | — | — |
| 2019-05-14 | $28.05 | $33.90 | 1,009,096 | — | — |
| 2019-05-13 | $27.98 | $33.81 | 1,147,041 | — | — |
| 2019-05-10 | $28.78 | $34.78 | 1,185,776 | — | — |
| 2019-05-09 | $28.89 | $34.91 | 880,898 | — | — |
| 2019-05-08 | $29.21 | $35.30 | 3,416,383 | — | — |
| 2019-05-07 | $29.66 | $35.85 | 2,278,838 | — | — |
| 2019-05-06 | $30.02 | $36.27 | 1,037,585 | — | — |
| 2019-05-03 | $30.37 | $36.71 | 1,638,844 | — | — |
| 2019-05-02 | $30.65 | $37.04 | 811,425 | — | — |
| 2019-05-01 | $31.19 | $37.70 | 2,282,837 | — | — |
| 2019-04-30 | $31.07 | $37.55 | 1,945,222 | — | — |
| 2019-04-29 | $30.75 | $37.16 | 1,425,180 | — | — |
| 2019-04-26 | $31.28 | $37.81 | 1,863,254 | — | — |
| 2019-04-25 | $31.31 | $37.84 | 1,566,623 | — | — |
| 2019-04-24 | $31.29 | $37.81 | 1,579,368 | — | — |
| 2019-04-23 | $31.72 | $38.33 | 1,847,261 | — | — |
| 2019-04-22 | $32.52 | $39.30 | 574,270 | — | — |
| 2019-04-18 | $33.31 | $40.25 | 1,699,070 | — | — |
| 2019-04-17 | $33.03 | $39.92 | 1,811,775 | — | — |
| 2019-04-16 | $31.78 | $38.40 | 709,216 | — | — |
| 2019-04-15 | $31.25 | $37.77 | 1,815,274 | — | — |
| 2019-04-12 | $30.83 | $37.26 | 1,134,796 | — | — |
| 2019-04-11 | $30.59 | $36.97 | 1,236,255 | — | — |
| 2019-04-10 | $29.23 | $35.32 | 970,862 | — | — |
| 2019-04-09 | $29.49 | $35.64 | 964,364 | — | — |
| 2019-04-08 | $29.49 | $35.64 | 738,205 | — | — |
| 2019-04-05 | $29.59 | $35.76 | 1,249,250 | — | — |
| 2019-04-04 | $30.09 | $36.37 | 1,250,250 | — | — |
| 2019-04-03 | $29.64 | $35.82 | 1,105,558 | — | — |
| 2019-04-02 | $29.03 | $35.09 | 2,537,235 | — | — |
| 2019-04-01 | $30.04 | $36.31 | 2,600,459 | — | — |
| 2019-03-29 | $29.99 | $36.24 | 1,005,098 | — | — |
| 2019-03-28 | $29.96 | $36.20 | 1,022,841 | — | — |
| 2019-03-27 | $29.74 | $35.94 | 1,880,498 | — | — |
| 2019-03-26 | $29.08 | $35.14 | 800,180 | — | — |
| 2019-03-25 | $28.69 | $34.67 | 738,205 | — | — |
| 2019-03-22 | $28.60 | $34.56 | 1,114,054 | — | — |
| 2019-03-21 | $29.34 | $35.46 | 1,511,145 | — | — |
| 2019-03-20 | $29.27 | $35.38 | 973,860 | — | — |
| 2019-03-19 | $29.65 | $35.83 | 1,268,243 | — | — |
| 2019-03-18 | $29.79 | $36.00 | 979,358 | — | — |
| 2019-03-15 | $30.47 | $36.82 | 1,133,297 | — | — |
| 2019-03-14 | $30.06 | $36.33 | 1,892,993 | — | — |
| 2019-03-13 | $29.86 | $36.08 | 1,188,025 | — | — |
| 2019-03-12 | $29.79 | $36.00 | 895,642 | — | — |
| 2019-03-11 | $29.49 | $35.64 | 1,129,548 | — | — |
| 2019-03-08 | $29.31 | $35.42 | 1,145,292 | — | — |
| 2019-03-07 | $30.12 | $36.41 | 5,382,346 | — | — |
| 2019-03-06 | $30.95 | $37.41 | 1,757,797 | — | — |
| 2019-03-05 | $30.64 | $37.03 | 803,678 | — | — |
| 2019-03-04 | $30.76 | $37.17 | 1,484,906 | — | — |
| 2019-03-01 | $31.08 | $37.56 | 1,873,001 | — | — |
| 2019-02-28 | $29.83 | $36.05 | 836,415 | — | — |
| 2019-02-27 | $30.12 | $36.40 | 1,905,238 | — | — |
| 2019-02-26 | $29.98 | $36.23 | 2,087,915 | — | — |
| 2019-02-25 | $29.68 | $35.87 | 917,383 | — | — |
| 2019-02-22 | $29.46 | $35.60 | 1,030,088 | — | — |
| 2019-02-21 | $29.36 | $35.48 | 931,877 | — | — |
| 2019-02-20 | $29.29 | $35.40 | 2,763,644 | — | — |
| 2019-02-19 | $29.48 | $35.62 | 1,875,250 | — | — |
| 2019-02-15 | $28.94 | $34.97 | 2,593,962 | — | — |
| 2019-02-14 | $28.91 | $34.94 | 811,925 | — | — |
| 2019-02-13 | $29.15 | $35.23 | 1,047,331 | — | — |
| 2019-02-12 | $28.74 | $34.73 | 1,298,980 | — | — |
| 2019-02-11 | $28.74 | $34.74 | 1,404,688 | — | — |
| 2019-02-08 | $28.45 | $34.38 | 1,567,373 | — | — |
| 2019-02-07 | $28.05 | $33.90 | 2,037,435 | — | — |
| 2019-02-06 | $28.41 | $34.34 | 2,086,915 | — | — |
| 2019-02-05 | $28.67 | $34.65 | 2,044,182 | — | — |
| 2019-02-04 | $28.28 | $34.18 | 1,534,636 | — | — |
| 2019-02-01 | $28.60 | $34.56 | 2,609,206 | — | — |
| 2019-01-31 | $28.41 | $34.34 | 2,505,497 | — | — |
| 2019-01-30 | $28.05 | $33.90 | 3,084,266 | — | — |
| 2019-01-29 | $27.81 | $33.61 | 2,368,302 | — | — |
| 2019-01-28 | $27.61 | $33.36 | 1,666,333 | — | — |
| 2019-01-25 | $28.00 | $33.83 | 2,800,379 | — | — |
| 2019-01-24 | $27.40 | $33.11 | 3,179,728 | — | — |
| 2019-01-23 | $27.87 | $33.68 | 3,826,219 | — | — |
| 2019-01-22 | $27.65 | $33.41 | 6,225,759 | — | — |
| 2019-01-18 | $26.31 | $31.80 | 5,199,919 | — | — |
| 2019-01-17 | $27.19 | $32.87 | 1,177,779 | — | — |
| 2019-01-16 | $27.48 | $33.21 | 3,519,592 | — | — |
| 2019-01-15 | $27.40 | $33.12 | 2,367,053 | — | — |
| 2019-01-14 | $28.50 | $34.45 | 2,981,057 | — | — |
| 2019-01-11 | $28.90 | $34.93 | 2,162,635 | — | — |
| 2019-01-10 | $29.27 | $35.38 | 2,524,990 | — | — |
| 2019-01-09 | $28.80 | $34.80 | 2,582,717 | — | — |
| 2019-01-08 | $28.60 | $34.56 | 1,081,817 | — | — |
| 2019-01-07 | $29.21 | $35.30 | 1,011,095 | — | — |
| 2019-01-04 | $29.14 | $35.22 | 588,265 | — | — |
| 2019-01-03 | $28.26 | $34.16 | 910,386 | — | — |
| 2019-01-02 | $28.77 | $34.77 | 356,108 | — | — |