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
- 1983-07-19 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 | $26.96 | $31.29 | 844,425 | — | — |
| 2019-12-30 | $27.24 | $31.62 | 444,375 | — | — |
| 2019-12-27 | $27.44 | $31.85 | 538,650 | — | — |
| 2019-12-26 | $27.37 | $31.77 | 526,725 | — | — |
| 2019-12-24 | $27.22 | $31.59 | 191,025 | — | — |
| 2019-12-23 | $27.40 | $31.80 | 352,125 | — | — |
| 2019-12-20 | $27.62 | $32.06 | 3,016,800 | — | — |
| 2019-12-19 | $27.60 | $32.04 | 2,448,450 | — | — |
| 2019-12-18 | $27.42 | $31.83 | 685,125 | — | — |
| 2019-12-17 | $27.52 | $31.94 | 420,300 | — | — |
| 2019-12-16 | $27.34 | $31.73 | 634,725 | — | — |
| 2019-12-13 | $27.37 | $31.77 | 868,500 | — | — |
| 2019-12-12 | $27.76 | $32.23 | 629,775 | — | — |
| 2019-12-11 | $27.23 | $31.60 | 502,425 | — | — |
| 2019-12-10 | $27.43 | $31.84 | 407,700 | — | — |
| 2019-12-09 | $27.44 | $31.85 | 607,950 | — | — |
| 2019-12-06 | $27.51 | $31.93 | 716,400 | — | — |
| 2019-12-05 | $27.23 | $31.61 | 390,825 | — | — |
| 2019-12-04 | $26.96 | $31.29 | 637,650 | — | — |
| 2019-12-03 | $26.73 | $31.03 | 906,300 | — | — |
| 2019-12-02 | $27.39 | $31.79 | 1,209,375 | — | — |
| 2019-11-29 | $27.79 | $32.25 | 391,500 | — | — |
| 2019-11-27 | $28.01 | $32.44 | 524,250 | — | — |
| 2019-11-26 | $27.81 | $32.20 | 622,575 | — | — |
| 2019-11-25 | $27.81 | $32.20 | 691,650 | — | — |
| 2019-11-22 | $27.43 | $31.76 | 403,650 | — | — |
| 2019-11-21 | $27.13 | $31.42 | 585,900 | — | — |
| 2019-11-20 | $27.32 | $31.64 | 902,250 | — | — |
| 2019-11-19 | $27.29 | $31.60 | 539,775 | — | — |
| 2019-11-18 | $27.08 | $31.36 | 744,525 | — | — |
| 2019-11-15 | $26.88 | $31.13 | 660,825 | — | — |
| 2019-11-14 | $26.64 | $30.84 | 603,675 | — | — |
| 2019-11-13 | $26.53 | $30.72 | 714,825 | — | — |
| 2019-11-12 | $27.35 | $31.67 | 658,800 | — | — |
| 2019-11-11 | $27.04 | $31.31 | 340,425 | — | — |
| 2019-11-08 | $27.02 | $31.29 | 510,750 | — | — |
| 2019-11-07 | $26.89 | $31.14 | 858,600 | — | — |
| 2019-11-06 | $26.94 | $31.20 | 936,000 | — | — |
| 2019-11-05 | $26.83 | $31.06 | 1,103,175 | — | — |
| 2019-11-04 | $26.56 | $30.76 | 1,289,475 | — | — |
| 2019-11-01 | $25.88 | $29.97 | 780,975 | — | — |
| 2019-10-31 | $24.88 | $28.81 | 1,015,875 | — | — |
| 2019-10-30 | $25.52 | $29.55 | 1,044,225 | — | — |
| 2019-10-29 | $25.91 | $30.00 | 1,115,550 | — | — |
| 2019-10-28 | $25.65 | $29.71 | 913,050 | — | — |
| 2019-10-25 | $25.25 | $29.24 | 776,025 | — | — |
| 2019-10-24 | $25.04 | $28.99 | 804,375 | — | — |
| 2019-10-23 | $24.81 | $28.73 | 353,250 | — | — |
| 2019-10-22 | $24.70 | $28.60 | 596,025 | — | — |
| 2019-10-21 | $24.79 | $28.70 | 658,350 | — | — |
| 2019-10-18 | $24.67 | $28.56 | 771,750 | — | — |
| 2019-10-17 | $24.44 | $28.31 | 816,300 | — | — |
| 2019-10-16 | $24.18 | $28.00 | 468,450 | — | — |
| 2019-10-15 | $24.40 | $28.26 | 776,475 | — | — |
| 2019-10-14 | $23.96 | $27.74 | 734,850 | — | — |
| 2019-10-11 | $23.85 | $27.62 | 1,862,550 | — | — |
| 2019-10-10 | $23.23 | $26.90 | 933,975 | — | — |
| 2019-10-09 | $22.84 | $26.45 | 695,025 | — | — |
| 2019-10-08 | $22.52 | $26.08 | 1,258,875 | — | — |
| 2019-10-07 | $22.78 | $26.38 | 917,550 | — | — |
| 2019-10-04 | $23.00 | $26.63 | 906,525 | — | — |
| 2019-10-03 | $22.77 | $26.37 | 1,787,625 | — | — |
| 2019-10-02 | $23.35 | $27.03 | 1,387,800 | — | — |
| 2019-10-01 | $23.77 | $27.52 | 1,393,200 | — | — |
| 2019-09-30 | $25.50 | $29.53 | 752,625 | — | — |
| 2019-09-27 | $25.37 | $29.38 | 707,400 | — | — |
| 2019-09-26 | $25.42 | $29.43 | 530,325 | — | — |
| 2019-09-25 | $25.82 | $29.90 | 896,850 | — | — |
| 2019-09-24 | $25.14 | $29.11 | 775,350 | — | — |
| 2019-09-23 | $25.68 | $29.74 | 675,675 | — | — |
| 2019-09-20 | $25.47 | $29.49 | 2,131,200 | — | — |
| 2019-09-19 | $25.57 | $29.61 | 656,325 | — | — |
| 2019-09-18 | $25.84 | $29.93 | 795,375 | — | — |
| 2019-09-17 | $25.85 | $29.93 | 506,250 | — | — |
| 2019-09-16 | $26.02 | $30.13 | 688,050 | — | — |
| 2019-09-13 | $26.02 | $30.13 | 805,500 | — | — |
| 2019-09-12 | $26.04 | $30.15 | 758,925 | — | — |
| 2019-09-11 | $26.21 | $30.35 | 818,100 | — | — |
| 2019-09-10 | $25.94 | $30.04 | 851,400 | — | — |
| 2019-09-09 | $24.99 | $28.94 | 705,150 | — | — |
| 2019-09-06 | $24.25 | $28.08 | 753,300 | — | — |
| 2019-09-05 | $24.20 | $28.03 | 959,850 | — | — |
| 2019-09-04 | $23.39 | $27.08 | 586,800 | — | — |
| 2019-09-03 | $23.20 | $26.86 | 895,275 | — | — |
| 2019-08-30 | $23.74 | $27.49 | 438,750 | — | — |
| 2019-08-29 | $23.88 | $27.58 | 761,850 | — | — |
| 2019-08-28 | $23.04 | $26.61 | 1,055,250 | — | — |
| 2019-08-27 | $22.75 | $26.27 | 962,775 | — | — |
| 2019-08-26 | $23.28 | $26.88 | 541,125 | — | — |
| 2019-08-23 | $22.99 | $26.55 | 781,875 | — | — |
| 2019-08-22 | $23.86 | $27.55 | 537,975 | — | — |
| 2019-08-21 | $23.60 | $27.26 | 949,275 | — | — |
| 2019-08-20 | $23.34 | $26.95 | 610,200 | — | — |
| 2019-08-19 | $23.54 | $27.18 | 519,750 | — | — |
| 2019-08-16 | $23.20 | $26.78 | 495,675 | — | — |
| 2019-08-15 | $22.78 | $26.31 | 918,225 | — | — |
| 2019-08-14 | $22.76 | $26.29 | 1,084,050 | — | — |
| 2019-08-13 | $23.83 | $27.52 | 664,200 | — | — |
| 2019-08-12 | $23.40 | $27.03 | 751,275 | — | — |
| 2019-08-09 | $23.96 | $27.67 | 824,625 | — | — |
| 2019-08-08 | $24.18 | $27.92 | 1,064,700 | — | — |
| 2019-08-07 | $23.67 | $27.33 | 1,626,750 | — | — |
| 2019-08-06 | $24.54 | $28.33 | 904,050 | — | — |
| 2019-08-05 | $23.88 | $27.58 | 1,318,950 | — | — |
| 2019-08-02 | $25.01 | $28.88 | 934,200 | — | — |
| 2019-08-01 | $25.55 | $29.50 | 1,765,350 | — | — |
| 2019-07-31 | $26.58 | $30.70 | 1,405,125 | — | — |
| 2019-07-30 | $27.33 | $31.56 | 1,344,150 | — | — |
| 2019-07-29 | $26.85 | $31.01 | 1,566,675 | — | — |
| 2019-07-26 | $26.72 | $30.85 | 1,218,600 | — | — |
| 2019-07-25 | $26.49 | $30.59 | 1,173,600 | — | — |
| 2019-07-24 | $26.61 | $30.73 | 726,300 | — | — |
| 2019-07-23 | $26.27 | $30.34 | 798,075 | — | — |
| 2019-07-22 | $25.92 | $29.93 | 609,750 | — | — |
| 2019-07-19 | $26.07 | $30.10 | 648,450 | — | — |
| 2019-07-18 | $26.10 | $30.14 | 657,900 | — | — |
| 2019-07-17 | $25.87 | $29.87 | 615,600 | — | — |
| 2019-07-16 | $26.47 | $30.56 | 516,600 | — | — |
| 2019-07-15 | $26.34 | $30.41 | 697,950 | — | — |
| 2019-07-12 | $26.61 | $30.73 | 674,100 | — | — |
| 2019-07-11 | $26.47 | $30.57 | 605,025 | — | — |
| 2019-07-10 | $26.40 | $30.48 | 800,550 | — | — |
| 2019-07-09 | $26.64 | $30.76 | 644,625 | — | — |
| 2019-07-08 | $26.19 | $30.24 | 737,550 | — | — |
| 2019-07-05 | $26.52 | $30.63 | 511,425 | — | — |
| 2019-07-03 | $26.23 | $30.29 | 312,750 | — | — |
| 2019-07-02 | $26.08 | $30.12 | 920,250 | — | — |
| 2019-07-01 | $26.39 | $30.47 | 1,109,475 | — | — |
| 2019-06-28 | $26.25 | $30.31 | 1,885,050 | — | — |
| 2019-06-27 | $25.45 | $29.39 | 1,068,075 | — | — |
| 2019-06-26 | $24.70 | $28.52 | 820,800 | — | — |
| 2019-06-25 | $24.74 | $28.57 | 1,153,575 | — | — |
| 2019-06-24 | $24.75 | $28.58 | 1,155,600 | — | — |
| 2019-06-21 | $24.97 | $28.83 | 1,635,975 | — | — |
| 2019-06-20 | $25.04 | $28.91 | 1,035,225 | — | — |
| 2019-06-19 | $24.88 | $28.73 | 935,775 | — | — |
| 2019-06-18 | $25.38 | $29.30 | 690,525 | — | — |
| 2019-06-17 | $25.02 | $28.89 | 1,224,900 | — | — |
| 2019-06-14 | $25.15 | $29.04 | 1,053,000 | — | — |
| 2019-06-13 | $25.56 | $29.51 | 637,875 | — | — |
| 2019-06-12 | $25.36 | $29.28 | 744,525 | — | — |
| 2019-06-11 | $25.76 | $29.75 | 1,066,725 | — | — |
| 2019-06-10 | $25.62 | $29.59 | 949,050 | — | — |
| 2019-06-07 | $25.09 | $28.98 | 733,050 | — | — |
| 2019-06-06 | $25.30 | $29.21 | 837,675 | — | — |
| 2019-06-05 | $25.12 | $29.00 | 685,350 | — | — |
| 2019-06-04 | $25.11 | $28.99 | 942,975 | — | — |
| 2019-06-03 | $23.89 | $27.59 | 1,246,950 | — | — |
| 2019-05-31 | $23.84 | $27.52 | 1,081,125 | — | — |
| 2019-05-30 | $24.44 | $28.14 | 1,262,925 | — | — |
| 2019-05-29 | $24.50 | $28.22 | 946,575 | — | — |
| 2019-05-28 | $24.50 | $28.22 | 934,200 | — | — |
| 2019-05-24 | $25.02 | $28.81 | 1,342,125 | — | — |
| 2019-05-23 | $24.82 | $28.58 | 890,325 | — | — |
| 2019-05-22 | $25.42 | $29.27 | 507,375 | — | — |
| 2019-05-21 | $25.76 | $29.66 | 706,275 | — | — |
| 2019-05-20 | $25.58 | $29.46 | 590,625 | — | — |
| 2019-05-17 | $25.36 | $29.20 | 1,163,250 | — | — |
| 2019-05-16 | $25.68 | $29.57 | 809,100 | — | — |
| 2019-05-15 | $25.23 | $29.06 | 906,075 | — | — |
| 2019-05-14 | $25.39 | $29.24 | 1,222,650 | — | — |
| 2019-05-13 | $25.12 | $28.93 | 1,187,550 | — | — |
| 2019-05-10 | $26.43 | $30.43 | 1,817,325 | — | — |
| 2019-05-09 | $26.19 | $30.16 | 2,153,025 | — | — |
| 2019-05-08 | $26.09 | $30.04 | 603,450 | — | — |
| 2019-05-07 | $26.03 | $29.98 | 1,045,575 | — | — |
| 2019-05-06 | $26.44 | $30.45 | 1,269,675 | — | — |
| 2019-05-03 | $26.53 | $30.55 | 928,800 | — | — |
| 2019-05-02 | $25.96 | $29.90 | 1,450,125 | — | — |
| 2019-05-01 | $25.99 | $29.93 | 1,512,450 | — | — |
| 2019-04-30 | $26.52 | $30.54 | 1,879,425 | — | — |
| 2019-04-29 | $26.24 | $30.22 | 1,321,875 | — | — |
| 2019-04-26 | $26.00 | $29.94 | 824,400 | — | — |
| 2019-04-25 | $25.98 | $29.92 | 1,161,000 | — | — |
| 2019-04-24 | $26.11 | $30.06 | 941,400 | — | — |
| 2019-04-23 | $26.29 | $30.27 | 970,200 | — | — |
| 2019-04-22 | $25.80 | $29.72 | 659,025 | — | — |
| 2019-04-18 | $26.28 | $30.26 | 492,525 | — | — |
| 2019-04-17 | $26.26 | $30.24 | 857,025 | — | — |
| 2019-04-16 | $26.36 | $30.36 | 960,525 | — | — |
| 2019-04-15 | $25.95 | $29.88 | 431,325 | — | — |
| 2019-04-12 | $26.11 | $30.06 | 753,075 | — | — |
| 2019-04-11 | $25.68 | $29.58 | 1,190,700 | — | — |
| 2019-04-10 | $25.59 | $29.47 | 941,625 | — | — |
| 2019-04-09 | $25.34 | $29.18 | 1,407,600 | — | — |
| 2019-04-08 | $25.65 | $29.54 | 974,925 | — | — |
| 2019-04-05 | $25.62 | $29.50 | 878,850 | — | — |
| 2019-04-04 | $25.27 | $29.10 | 1,480,950 | — | — |
| 2019-04-03 | $24.77 | $28.53 | 1,683,675 | — | — |
| 2019-04-02 | $24.36 | $28.05 | 1,147,500 | — | — |
| 2019-04-01 | $24.34 | $28.03 | 1,152,225 | — | — |
| 2019-03-29 | $23.45 | $27.00 | 1,131,975 | — | — |
| 2019-03-28 | $23.40 | $26.95 | 957,825 | — | — |
| 2019-03-27 | $22.93 | $26.41 | 928,350 | — | — |
| 2019-03-26 | $23.01 | $26.50 | 1,052,100 | — | — |
| 2019-03-25 | $22.57 | $26.00 | 1,529,325 | — | — |
| 2019-03-22 | $22.86 | $26.32 | 1,625,400 | — | — |
| 2019-03-21 | $23.83 | $27.44 | 912,825 | — | — |
| 2019-03-20 | $23.85 | $27.47 | 845,775 | — | — |
| 2019-03-19 | $24.43 | $28.13 | 1,112,400 | — | — |
| 2019-03-18 | $25.08 | $28.88 | 1,079,775 | — | — |
| 2019-03-15 | $24.74 | $28.49 | 1,960,425 | — | — |
| 2019-03-14 | $24.52 | $28.23 | 700,200 | — | — |
| 2019-03-13 | $24.27 | $27.95 | 613,575 | — | — |
| 2019-03-12 | $23.96 | $27.60 | 433,125 | — | — |
| 2019-03-11 | $24.03 | $27.67 | 650,700 | — | — |
| 2019-03-08 | $23.65 | $27.24 | 667,575 | — | — |
| 2019-03-07 | $23.56 | $27.13 | 1,038,150 | — | — |
| 2019-03-06 | $23.96 | $27.60 | 851,400 | — | — |
| 2019-03-05 | $24.54 | $28.26 | 596,475 | — | — |
| 2019-03-04 | $24.39 | $28.09 | 894,825 | — | — |
| 2019-03-01 | $24.63 | $28.36 | 654,525 | — | — |
| 2019-02-28 | $24.19 | $27.86 | 750,150 | — | — |
| 2019-02-27 | $24.46 | $28.09 | 898,650 | — | — |
| 2019-02-26 | $24.45 | $28.08 | 1,114,650 | — | — |
| 2019-02-25 | $24.90 | $28.59 | 1,135,800 | — | — |
| 2019-02-22 | $24.78 | $28.46 | 1,217,250 | — | — |
| 2019-02-21 | $24.34 | $27.96 | 915,300 | — | — |
| 2019-02-20 | $24.39 | $28.01 | 654,300 | — | — |
| 2019-02-19 | $24.20 | $27.79 | 722,475 | — | — |
| 2019-02-15 | $24.12 | $27.71 | 1,110,600 | — | — |
| 2019-02-14 | $23.56 | $27.06 | 1,126,800 | — | — |
| 2019-02-13 | $23.26 | $26.71 | 1,071,900 | — | — |
| 2019-02-12 | $23.58 | $27.08 | 708,750 | — | — |
| 2019-02-11 | $23.26 | $26.71 | 579,150 | — | — |
| 2019-02-08 | $23.30 | $26.76 | 974,025 | — | — |
| 2019-02-07 | $23.08 | $26.51 | 1,437,525 | — | — |
| 2019-02-06 | $23.00 | $26.41 | 848,250 | — | — |
| 2019-02-05 | $22.92 | $26.32 | 1,121,175 | — | — |
| 2019-02-04 | $22.73 | $26.10 | 1,117,800 | — | — |
| 2019-02-01 | $22.35 | $25.66 | 2,685,825 | — | — |
| 2019-01-31 | $21.28 | $24.43 | 1,116,450 | — | — |
| 2019-01-30 | $21.29 | $24.45 | 1,149,075 | — | — |
| 2019-01-29 | $21.49 | $24.68 | 972,900 | — | — |
| 2019-01-28 | $21.56 | $24.77 | 973,800 | — | — |
| 2019-01-25 | $21.59 | $24.80 | 1,028,925 | — | — |
| 2019-01-24 | $21.08 | $24.20 | 476,775 | — | — |
| 2019-01-23 | $21.00 | $24.12 | 718,200 | — | — |
| 2019-01-22 | $21.16 | $24.30 | 659,250 | — | — |
| 2019-01-18 | $21.48 | $24.67 | 730,575 | — | — |
| 2019-01-17 | $21.09 | $24.22 | 763,200 | — | — |
| 2019-01-16 | $21.08 | $24.21 | 1,090,125 | — | — |
| 2019-01-15 | $20.60 | $23.66 | 781,875 | — | — |
| 2019-01-14 | $20.54 | $23.59 | 1,022,850 | — | — |
| 2019-01-11 | $20.42 | $23.45 | 1,028,475 | — | — |
| 2019-01-10 | $20.18 | $23.18 | 1,532,250 | — | — |
| 2019-01-09 | $20.01 | $22.98 | 1,918,125 | — | — |
| 2019-01-08 | $19.59 | $22.50 | 1,612,125 | — | — |
| 2019-01-07 | $18.80 | $21.59 | 897,750 | — | — |
| 2019-01-04 | $18.69 | $21.47 | 1,021,725 | — | — |
| 2019-01-03 | $17.78 | $20.42 | 1,523,025 | — | — |
| 2019-01-02 | $18.41 | $21.14 | 1,151,325 | — | — |