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
- 2017-10-20 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 | $40.22 | $40.22 | 3,517,200 | — | — |
| 2019-12-30 | $39.21 | $39.21 | 3,066,100 | — | — |
| 2019-12-27 | $39.30 | $39.30 | 1,530,100 | — | — |
| 2019-12-26 | $39.08 | $39.08 | 1,921,700 | — | — |
| 2019-12-24 | $39.12 | $39.12 | 702,900 | — | — |
| 2019-12-23 | $38.85 | $38.85 | 2,662,200 | — | — |
| 2019-12-20 | $39.01 | $39.01 | 3,741,900 | — | — |
| 2019-12-19 | $38.82 | $38.82 | 5,935,600 | — | — |
| 2019-12-18 | $37.61 | $37.61 | 7,190,700 | — | — |
| 2019-12-17 | $38.00 | $38.00 | 4,825,200 | — | — |
| 2019-12-16 | $38.00 | $38.00 | 3,912,100 | — | — |
| 2019-12-13 | $36.80 | $36.80 | 2,941,200 | — | — |
| 2019-12-12 | $37.30 | $37.30 | 4,489,500 | — | — |
| 2019-12-11 | $36.77 | $36.77 | 5,570,200 | — | — |
| 2019-12-10 | $36.63 | $36.63 | 3,343,000 | — | — |
| 2019-12-09 | $36.74 | $36.74 | 3,535,600 | — | — |
| 2019-12-06 | $37.81 | $37.81 | 3,418,100 | — | — |
| 2019-12-05 | $37.84 | $37.84 | 6,288,200 | — | — |
| 2019-12-04 | $37.09 | $37.09 | 1,419,300 | — | — |
| 2019-12-03 | $36.77 | $36.77 | 4,876,200 | — | — |
| 2019-12-02 | $36.57 | $36.57 | 3,014,900 | — | — |
| 2019-11-29 | $37.04 | $37.04 | 2,219,300 | — | — |
| 2019-11-27 | $37.78 | $37.78 | 3,035,900 | — | — |
| 2019-11-26 | $37.75 | $37.75 | 4,077,000 | — | — |
| 2019-11-25 | $37.35 | $37.35 | 6,599,500 | — | — |
| 2019-11-22 | $37.27 | $37.27 | 3,372,600 | — | — |
| 2019-11-21 | $37.22 | $37.22 | 1,888,900 | — | — |
| 2019-11-20 | $37.27 | $37.27 | 4,860,100 | — | — |
| 2019-11-19 | $37.01 | $37.01 | 2,652,400 | — | — |
| 2019-11-18 | $36.63 | $36.63 | 4,202,400 | — | — |
| 2019-11-15 | $36.38 | $36.38 | 6,774,100 | — | — |
| 2019-11-14 | $36.92 | $36.92 | 11,893,400 | — | — |
| 2019-11-13 | $35.18 | $35.18 | 11,648,000 | — | — |
| 2019-11-12 | $36.76 | $36.76 | 14,267,400 | — | — |
| 2019-11-11 | $31.00 | $31.00 | 5,340,700 | — | — |
| 2019-11-08 | $31.70 | $31.70 | 4,025,600 | — | — |
| 2019-11-07 | $30.95 | $30.95 | 5,430,600 | — | — |
| 2019-11-06 | $30.65 | $30.65 | 2,817,100 | — | — |
| 2019-11-05 | $30.55 | $30.55 | 6,256,900 | — | — |
| 2019-11-04 | $30.89 | $30.89 | 3,022,400 | — | — |
| 2019-11-01 | $29.90 | $29.90 | 2,548,000 | — | — |
| 2019-10-31 | $29.76 | $29.76 | 1,767,300 | — | — |
| 2019-10-30 | $29.79 | $29.79 | 1,302,100 | — | — |
| 2019-10-29 | $29.35 | $29.35 | 3,163,700 | — | — |
| 2019-10-28 | $29.12 | $29.12 | 2,135,600 | — | — |
| 2019-10-25 | $28.50 | $28.50 | 3,683,300 | — | — |
| 2019-10-24 | $28.05 | $28.05 | 2,754,400 | — | — |
| 2019-10-23 | $27.26 | $27.26 | 3,985,000 | — | — |
| 2019-10-22 | $26.70 | $26.70 | 3,681,800 | — | — |
| 2019-10-21 | $27.23 | $27.23 | 4,058,300 | — | — |
| 2019-10-18 | $26.98 | $26.98 | 4,361,800 | — | — |
| 2019-10-17 | $27.83 | $27.83 | 2,370,200 | — | — |
| 2019-10-16 | $28.09 | $28.09 | 1,521,600 | — | — |
| 2019-10-15 | $28.28 | $28.28 | 5,729,800 | — | — |
| 2019-10-14 | $27.50 | $27.50 | 2,232,200 | — | — |
| 2019-10-11 | $27.92 | $27.92 | 3,357,900 | — | — |
| 2019-10-10 | $27.85 | $27.85 | 5,211,400 | — | — |
| 2019-10-09 | $28.62 | $28.62 | 5,254,900 | — | — |
| 2019-10-08 | $27.85 | $27.85 | 10,536,700 | — | — |
| 2019-10-07 | $30.54 | $30.54 | 3,793,300 | — | — |
| 2019-10-04 | $31.00 | $31.00 | 2,600,400 | — | — |
| 2019-10-03 | $31.15 | $31.15 | 3,525,200 | — | — |
| 2019-10-02 | $30.07 | $30.07 | 2,512,500 | — | — |
| 2019-10-01 | $31.29 | $31.29 | 1,468,400 | — | — |
| 2019-09-30 | $30.95 | $30.95 | 3,625,200 | — | — |
| 2019-09-27 | $30.42 | $30.42 | 5,961,000 | — | — |
| 2019-09-26 | $32.47 | $32.47 | 2,036,200 | — | — |
| 2019-09-25 | $32.44 | $32.44 | 4,336,400 | — | — |
| 2019-09-24 | $31.26 | $31.26 | 2,666,600 | — | — |
| 2019-09-23 | $32.44 | $32.44 | 2,298,900 | — | — |
| 2019-09-20 | $32.27 | $32.27 | 1,993,700 | — | — |
| 2019-09-19 | $31.95 | $31.95 | 2,787,500 | — | — |
| 2019-09-18 | $31.10 | $31.10 | 1,188,200 | — | — |
| 2019-09-17 | $30.87 | $30.87 | 1,225,100 | — | — |
| 2019-09-16 | $30.92 | $30.92 | 1,226,800 | — | — |
| 2019-09-13 | $31.03 | $31.03 | 1,468,800 | — | — |
| 2019-09-12 | $31.33 | $31.33 | 3,518,500 | — | — |
| 2019-09-11 | $31.18 | $31.18 | 4,009,300 | — | — |
| 2019-09-10 | $30.34 | $30.34 | 4,283,200 | — | — |
| 2019-09-09 | $30.04 | $30.04 | 6,360,000 | — | — |
| 2019-09-06 | $31.61 | $31.61 | 2,387,700 | — | — |
| 2019-09-05 | $31.60 | $31.60 | 5,892,800 | — | — |
| 2019-09-04 | $31.91 | $31.91 | 6,396,600 | — | — |
| 2019-09-03 | $30.88 | $30.88 | 3,802,900 | — | — |
| 2019-08-30 | $32.12 | $32.12 | 2,280,900 | — | — |
| 2019-08-29 | $32.42 | $32.42 | 1,672,900 | — | — |
| 2019-08-28 | $32.29 | $32.29 | 2,930,900 | — | — |
| 2019-08-27 | $31.89 | $31.89 | 2,143,100 | — | — |
| 2019-08-26 | $31.72 | $31.72 | 4,696,700 | — | — |
| 2019-08-23 | $30.87 | $30.87 | 4,527,300 | — | — |
| 2019-08-22 | $32.22 | $32.22 | 3,978,900 | — | — |
| 2019-08-21 | $31.89 | $31.89 | 5,713,200 | — | — |
| 2019-08-20 | $33.00 | $33.00 | 19,614,600 | — | — |
| 2019-08-19 | $36.10 | $36.10 | 6,501,500 | — | — |
| 2019-08-16 | $35.42 | $35.42 | 4,846,400 | — | — |
| 2019-08-15 | $34.39 | $34.39 | 3,912,900 | — | — |
| 2019-08-14 | $33.38 | $33.38 | 3,119,200 | — | — |
| 2019-08-13 | $34.62 | $34.62 | 1,975,500 | — | — |
| 2019-08-12 | $34.00 | $34.00 | 1,526,800 | — | — |
| 2019-08-09 | $34.69 | $34.69 | 2,169,900 | — | — |
| 2019-08-08 | $35.58 | $35.58 | 3,268,900 | — | — |
| 2019-08-07 | $34.52 | $34.52 | 2,357,400 | — | — |
| 2019-08-06 | $33.94 | $33.94 | 3,174,100 | — | — |
| 2019-08-05 | $34.02 | $34.02 | 6,639,100 | — | — |
| 2019-08-02 | $37.71 | $37.71 | 4,901,700 | — | — |
| 2019-08-01 | $35.29 | $35.29 | 5,028,100 | — | — |
| 2019-07-31 | $35.10 | $35.10 | 2,219,600 | — | — |
| 2019-07-30 | $35.71 | $35.71 | 2,107,100 | — | — |
| 2019-07-29 | $36.73 | $36.73 | 2,375,800 | — | — |
| 2019-07-26 | $37.39 | $37.39 | 3,445,900 | — | — |
| 2019-07-25 | $36.38 | $36.38 | 3,476,100 | — | — |
| 2019-07-24 | $35.82 | $35.82 | 2,624,800 | — | — |
| 2019-07-23 | $35.07 | $35.07 | 1,435,300 | — | — |
| 2019-07-22 | $35.25 | $35.25 | 3,325,700 | — | — |
| 2019-07-19 | $34.65 | $34.65 | 1,828,700 | — | — |
| 2019-07-18 | $34.42 | $34.42 | 2,595,100 | — | — |
| 2019-07-17 | $34.31 | $34.31 | 1,858,600 | — | — |
| 2019-07-16 | $35.21 | $35.21 | 1,555,500 | — | — |
| 2019-07-15 | $35.17 | $35.17 | 1,353,300 | — | — |
| 2019-07-12 | $35.17 | $35.17 | 1,335,600 | — | — |
| 2019-07-11 | $36.00 | $36.00 | 1,069,300 | — | — |
| 2019-07-10 | $36.08 | $36.08 | 3,968,500 | — | — |
| 2019-07-09 | $35.57 | $35.57 | 3,640,000 | — | — |
| 2019-07-08 | $35.36 | $35.36 | 2,876,100 | — | — |
| 2019-07-05 | $35.71 | $35.71 | 1,746,000 | — | — |
| 2019-07-03 | $35.69 | $35.69 | 1,917,100 | — | — |
| 2019-07-02 | $35.14 | $35.14 | 2,697,000 | — | — |
| 2019-07-01 | $34.27 | $34.27 | 3,894,600 | — | — |
| 2019-06-28 | $33.22 | $33.22 | 3,354,600 | — | — |
| 2019-06-27 | $33.77 | $33.77 | 1,909,700 | — | — |
| 2019-06-26 | $33.81 | $33.81 | 5,671,400 | — | — |
| 2019-06-25 | $33.42 | $33.42 | 2,939,900 | — | — |
| 2019-06-24 | $34.19 | $34.19 | 2,972,400 | — | — |
| 2019-06-21 | $34.45 | $34.45 | 7,590,900 | — | — |
| 2019-06-20 | $32.30 | $32.30 | 6,072,600 | — | — |
| 2019-06-19 | $31.49 | $31.49 | 4,677,800 | — | — |
| 2019-06-18 | $31.26 | $31.26 | 4,281,200 | — | — |
| 2019-06-17 | $29.95 | $29.95 | 2,548,300 | — | — |
| 2019-06-14 | $29.96 | $29.96 | 2,859,300 | — | — |
| 2019-06-13 | $30.76 | $30.76 | 2,895,100 | — | — |
| 2019-06-12 | $31.22 | $31.22 | 3,704,900 | — | — |
| 2019-06-11 | $30.49 | $30.49 | 3,522,200 | — | — |
| 2019-06-10 | $30.80 | $30.80 | 2,040,200 | — | — |
| 2019-06-07 | $30.85 | $30.85 | 2,711,700 | — | — |
| 2019-06-06 | $29.74 | $29.74 | 3,227,100 | — | — |
| 2019-06-05 | $29.23 | $29.23 | 2,237,100 | — | — |
| 2019-06-04 | $28.73 | $28.73 | 4,153,000 | — | — |
| 2019-06-03 | $27.97 | $27.97 | 2,960,800 | — | — |
| 2019-05-31 | $28.44 | $28.44 | 2,254,300 | — | — |
| 2019-05-30 | $28.37 | $28.37 | 3,420,000 | — | — |
| 2019-05-29 | $28.33 | $28.33 | 3,241,300 | — | — |
| 2019-05-28 | $29.19 | $29.19 | 3,733,600 | — | — |
| 2019-05-24 | $29.99 | $29.99 | 3,713,400 | — | — |
| 2019-05-23 | $30.59 | $30.59 | 6,177,500 | — | — |
| 2019-05-22 | $31.50 | $31.50 | 23,992,000 | — | — |
| 2019-05-21 | $25.39 | $25.39 | 6,979,500 | — | — |
| 2019-05-20 | $25.80 | $25.80 | 8,024,600 | — | — |
| 2019-05-17 | $26.67 | $26.67 | 5,432,800 | — | — |
| 2019-05-16 | $26.93 | $26.93 | 6,364,400 | — | — |
| 2019-05-15 | $25.60 | $25.60 | 3,443,500 | — | — |
| 2019-05-14 | $24.92 | $24.92 | 6,061,200 | — | — |
| 2019-05-13 | $24.38 | $24.38 | 6,154,100 | — | — |
| 2019-05-10 | $25.69 | $25.69 | 4,227,300 | — | — |
| 2019-05-09 | $24.74 | $24.74 | 1,877,000 | — | — |
| 2019-05-08 | $24.59 | $24.59 | 5,405,000 | — | — |
| 2019-05-07 | $24.30 | $24.30 | 4,911,200 | — | — |
| 2019-05-06 | $25.19 | $25.19 | 2,790,100 | — | — |
| 2019-05-03 | $25.20 | $25.20 | 2,705,100 | — | — |
| 2019-05-02 | $24.70 | $24.70 | 3,958,700 | — | — |
| 2019-05-01 | $24.97 | $24.97 | 3,918,800 | — | — |
| 2019-04-30 | $24.89 | $24.89 | 2,142,100 | — | — |
| 2019-04-29 | $25.36 | $25.36 | 8,093,700 | — | — |
| 2019-04-26 | $25.55 | $25.55 | 5,907,900 | — | — |
| 2019-04-25 | $24.35 | $24.35 | 2,400,800 | — | — |
| 2019-04-24 | $24.50 | $24.50 | 2,898,000 | — | — |
| 2019-04-23 | $24.42 | $24.42 | 6,384,900 | — | — |
| 2019-04-22 | $23.68 | $23.68 | 4,178,900 | — | — |
| 2019-04-18 | $22.97 | $22.97 | 4,085,100 | — | — |
| 2019-04-17 | $22.85 | $22.85 | 4,889,500 | — | — |
| 2019-04-16 | $23.45 | $23.45 | 2,950,700 | — | — |
| 2019-04-15 | $23.65 | $23.65 | 2,792,300 | — | — |
| 2019-04-12 | $23.63 | $23.63 | 3,837,400 | — | — |
| 2019-04-11 | $23.41 | $23.41 | 6,406,900 | — | — |
| 2019-04-10 | $22.52 | $22.52 | 4,105,900 | — | — |
| 2019-04-09 | $22.10 | $22.10 | 3,241,500 | — | — |
| 2019-04-08 | $22.35 | $22.35 | 3,810,300 | — | — |
| 2019-04-05 | $23.00 | $23.00 | 4,448,100 | — | — |
| 2019-04-04 | $22.00 | $22.00 | 5,684,600 | — | — |
| 2019-04-03 | $23.31 | $23.31 | 3,042,300 | — | — |
| 2019-04-02 | $23.30 | $23.30 | 2,417,400 | — | — |
| 2019-04-01 | $23.35 | $23.35 | 4,967,900 | — | — |
| 2019-03-29 | $23.52 | $23.52 | 4,083,000 | — | — |
| 2019-03-28 | $23.53 | $23.53 | 3,485,700 | — | — |
| 2019-03-27 | $23.80 | $23.80 | 5,393,800 | — | — |
| 2019-03-26 | $24.36 | $24.36 | 2,516,400 | — | — |
| 2019-03-25 | $23.97 | $23.97 | 2,465,500 | — | — |
| 2019-03-22 | $24.15 | $24.15 | 2,934,700 | — | — |
| 2019-03-21 | $24.65 | $24.65 | 4,642,400 | — | — |
| 2019-03-20 | $24.37 | $24.37 | 4,742,500 | — | — |
| 2019-03-19 | $24.04 | $24.04 | 5,182,700 | — | — |
| 2019-03-18 | $24.22 | $24.22 | 6,666,700 | — | — |
| 2019-03-15 | $23.51 | $23.51 | 9,029,800 | — | — |
| 2019-03-14 | $22.90 | $22.90 | 4,640,300 | — | — |
| 2019-03-13 | $22.88 | $22.88 | 5,130,900 | — | — |
| 2019-03-12 | $23.10 | $23.10 | 7,479,700 | — | — |
| 2019-03-11 | $23.32 | $23.32 | 8,467,800 | — | — |
| 2019-03-08 | $23.70 | $23.70 | 5,493,300 | — | — |
| 2019-03-07 | $23.44 | $23.44 | 12,031,800 | — | — |
| 2019-03-06 | $22.88 | $22.88 | 30,676,100 | — | — |
| 2019-03-05 | $24.06 | $24.06 | 10,515,600 | — | — |
| 2019-03-04 | $23.01 | $23.01 | 9,715,900 | — | — |
| 2019-03-01 | $23.20 | $23.20 | 7,847,700 | — | — |
| 2019-02-28 | $21.50 | $21.50 | 7,529,300 | — | — |
| 2019-02-27 | $21.86 | $21.86 | 27,474,100 | — | — |
| 2019-02-26 | $16.20 | $16.20 | 5,613,200 | — | — |
| 2019-02-25 | $15.90 | $15.90 | 4,446,100 | — | — |
| 2019-02-22 | $15.99 | $15.99 | 3,799,100 | — | — |
| 2019-02-21 | $15.71 | $15.71 | 1,955,700 | — | — |
| 2019-02-20 | $15.84 | $15.84 | 3,779,500 | — | — |
| 2019-02-19 | $16.00 | $16.00 | 2,143,300 | — | — |
| 2019-02-15 | $16.00 | $16.00 | 1,519,800 | — | — |
| 2019-02-14 | $16.00 | $16.00 | 2,175,100 | — | — |
| 2019-02-13 | $15.88 | $15.88 | 3,498,700 | — | — |
| 2019-02-12 | $16.00 | $16.00 | 7,204,100 | — | — |
| 2019-02-11 | $15.51 | $15.51 | 4,517,600 | — | — |
| 2019-02-08 | $15.10 | $15.10 | 2,156,100 | — | — |
| 2019-02-07 | $14.75 | $14.75 | 1,896,900 | — | — |
| 2019-02-06 | $14.80 | $14.80 | 781,100 | — | — |
| 2019-02-05 | $15.02 | $15.02 | 1,632,600 | — | — |
| 2019-02-04 | $14.96 | $14.96 | 1,932,800 | — | — |
| 2019-02-01 | $15.33 | $15.33 | 4,941,600 | — | — |
| 2019-01-31 | $14.01 | $14.01 | 3,829,300 | — | — |
| 2019-01-30 | $13.56 | $13.56 | 684,200 | — | — |
| 2019-01-29 | $13.45 | $13.45 | 386,700 | — | — |
| 2019-01-28 | $13.51 | $13.51 | 809,100 | — | — |
| 2019-01-25 | $13.63 | $13.63 | 3,415,500 | — | — |
| 2019-01-24 | $13.12 | $13.12 | 1,195,900 | — | — |
| 2019-01-23 | $12.71 | $12.71 | 1,324,800 | — | — |
| 2019-01-22 | $13.05 | $13.05 | 3,007,600 | — | — |
| 2019-01-18 | $12.60 | $12.60 | 1,583,700 | — | — |
| 2019-01-17 | $12.39 | $12.39 | 1,695,200 | — | — |
| 2019-01-16 | $12.38 | $12.38 | 1,947,000 | — | — |
| 2019-01-15 | $12.18 | $12.18 | 1,888,300 | — | — |
| 2019-01-14 | $12.05 | $12.05 | 989,500 | — | — |
| 2019-01-11 | $12.57 | $12.57 | 2,594,300 | — | — |
| 2019-01-10 | $12.57 | $12.57 | 594,000 | — | — |
| 2019-01-09 | $12.50 | $12.50 | 2,407,900 | — | — |
| 2019-01-08 | $12.30 | $12.30 | 2,513,100 | — | — |
| 2019-01-07 | $11.95 | $11.95 | 550,900 | — | — |
| 2019-01-04 | $11.56 | $11.56 | 963,600 | — | — |
| 2019-01-03 | $10.72 | $10.72 | 941,700 | — | — |
| 2019-01-02 | $11.05 | $11.05 | 570,400 | — | — |