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
- 2015-05-20 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 | $39.76 | $39.76 | 11,222,000 | — | — |
| 2019-12-30 | $39.64 | $39.64 | 18,269,000 | — | — |
| 2019-12-27 | $40.80 | $40.80 | 19,133,000 | — | — |
| 2019-12-26 | $40.88 | $40.88 | 23,498,000 | — | — |
| 2019-12-24 | $39.94 | $39.94 | 15,273,000 | — | — |
| 2019-12-23 | $38.91 | $38.91 | 14,290,000 | — | — |
| 2019-12-20 | $39.01 | $39.01 | 16,842,000 | — | — |
| 2019-12-19 | $39.31 | $39.31 | 19,410,000 | — | — |
| 2019-12-18 | $39.69 | $39.69 | 30,707,000 | — | — |
| 2019-12-17 | $38.79 | $38.79 | 24,641,000 | — | — |
| 2019-12-16 | $39.36 | $39.36 | 26,217,000 | — | — |
| 2019-12-13 | $38.56 | $38.56 | 32,570,000 | — | — |
| 2019-12-12 | $37.21 | $37.21 | 21,714,000 | — | — |
| 2019-12-11 | $37.31 | $37.31 | 18,379,000 | — | — |
| 2019-12-10 | $36.80 | $36.80 | 15,147,000 | — | — |
| 2019-12-09 | $36.98 | $36.98 | 40,746,000 | — | — |
| 2019-12-06 | $36.46 | $36.46 | 21,987,000 | — | — |
| 2019-12-05 | $36.36 | $36.36 | 32,422,000 | — | — |
| 2019-12-04 | $37.20 | $37.20 | 56,008,000 | — | — |
| 2019-12-03 | $35.07 | $35.07 | 32,698,000 | — | — |
| 2019-12-02 | $33.08 | $33.08 | 29,702,000 | — | — |
| 2019-11-29 | $33.67 | $33.67 | 12,067,000 | — | — |
| 2019-11-27 | $34.10 | $34.10 | 24,136,000 | — | — |
| 2019-11-26 | $33.62 | $33.62 | 28,766,000 | — | — |
| 2019-11-25 | $31.71 | $31.71 | 13,718,000 | — | — |
| 2019-11-22 | $31.45 | $31.45 | 11,163,000 | — | — |
| 2019-11-21 | $31.61 | $31.61 | 13,531,000 | — | — |
| 2019-11-20 | $31.71 | $31.71 | 16,569,000 | — | — |
| 2019-11-19 | $31.63 | $31.63 | 14,284,000 | — | — |
| 2019-11-18 | $32.30 | $32.30 | 17,435,000 | — | — |
| 2019-11-15 | $31.24 | $31.24 | 10,205,000 | — | — |
| 2019-11-14 | $31.25 | $31.25 | 16,535,000 | — | — |
| 2019-11-13 | $31.43 | $31.43 | 19,642,000 | — | — |
| 2019-11-12 | $30.56 | $30.56 | 16,772,000 | — | — |
| 2019-11-11 | $30.33 | $30.33 | 17,478,000 | — | — |
| 2019-11-08 | $29.76 | $29.76 | 24,672,000 | — | — |
| 2019-11-07 | $28.58 | $28.58 | 24,489,000 | — | — |
| 2019-11-06 | $29.50 | $29.50 | 16,359,000 | — | — |
| 2019-11-05 | $29.55 | $29.55 | 28,060,000 | — | — |
| 2019-11-04 | $30.79 | $30.79 | 26,226,000 | — | — |
| 2019-11-01 | $31.68 | $31.68 | 16,005,000 | — | — |
| 2019-10-31 | $31.36 | $31.36 | 17,894,000 | — | — |
| 2019-10-30 | $31.91 | $31.91 | 20,418,000 | — | — |
| 2019-10-29 | $31.25 | $31.25 | 53,518,000 | — | — |
| 2019-10-28 | $32.49 | $32.49 | 28,425,000 | — | — |
| 2019-10-25 | $31.75 | $31.75 | 22,416,000 | — | — |
| 2019-10-24 | $32.33 | $32.33 | 31,335,000 | — | — |
| 2019-10-23 | $29.71 | $29.71 | 23,660,000 | — | — |
| 2019-10-22 | $29.97 | $29.97 | 30,904,000 | — | — |
| 2019-10-21 | $31.97 | $31.97 | 17,972,000 | — | — |
| 2019-10-18 | $31.43 | $31.43 | 26,576,000 | — | — |
| 2019-10-17 | $33.13 | $33.13 | 16,843,000 | — | — |
| 2019-10-16 | $32.36 | $32.36 | 24,892,000 | — | — |
| 2019-10-15 | $34.61 | $34.61 | 20,334,000 | — | — |
| 2019-10-14 | $34.43 | $34.43 | 21,224,000 | — | — |
| 2019-10-11 | $32.93 | $32.93 | 22,612,000 | — | — |
| 2019-10-10 | $32.45 | $32.45 | 21,758,000 | — | — |
| 2019-10-09 | $31.39 | $31.39 | 14,488,000 | — | — |
| 2019-10-08 | $31.11 | $31.11 | 19,673,000 | — | — |
| 2019-10-07 | $32.63 | $32.63 | 14,006,000 | — | — |
| 2019-10-04 | $32.72 | $32.72 | 27,540,000 | — | — |
| 2019-10-03 | $32.56 | $32.56 | 31,372,000 | — | — |
| 2019-10-02 | $31.04 | $31.04 | 22,062,000 | — | — |
| 2019-10-01 | $31.32 | $31.32 | 20,107,000 | — | — |
| 2019-09-30 | $31.17 | $31.17 | 20,602,000 | — | — |
| 2019-09-27 | $30.57 | $30.57 | 21,812,000 | — | — |
| 2019-09-26 | $31.31 | $31.31 | 29,359,000 | — | — |
| 2019-09-25 | $31.46 | $31.46 | 54,844,000 | — | — |
| 2019-09-24 | $29.55 | $29.55 | 52,634,000 | — | — |
| 2019-09-23 | $31.33 | $31.33 | 24,693,000 | — | — |
| 2019-09-20 | $31.88 | $31.88 | 27,832,000 | — | — |
| 2019-09-19 | $32.50 | $32.50 | 17,669,000 | — | — |
| 2019-09-18 | $32.58 | $32.58 | 27,011,000 | — | — |
| 2019-09-17 | $32.88 | $32.88 | 55,335,000 | — | — |
| 2019-09-16 | $33.79 | $33.79 | 28,553,000 | — | — |
| 2019-09-13 | $33.83 | $33.83 | 26,766,000 | — | — |
| 2019-09-12 | $35.66 | $35.66 | 30,800,000 | — | — |
| 2019-09-11 | $34.75 | $34.75 | 32,152,000 | — | — |
| 2019-09-10 | $33.72 | $33.72 | 52,546,000 | — | — |
| 2019-09-09 | $35.87 | $35.87 | 45,181,000 | — | — |
| 2019-09-06 | $38.04 | $38.04 | 17,237,000 | — | — |
| 2019-09-05 | $39.27 | $39.27 | 22,185,000 | — | — |
| 2019-09-04 | $38.65 | $38.65 | 13,399,000 | — | — |
| 2019-09-03 | $38.39 | $38.39 | 19,655,000 | — | — |
| 2019-08-30 | $38.54 | $38.54 | 29,226,000 | — | — |
| 2019-08-29 | $39.17 | $39.17 | 24,074,000 | — | — |
| 2019-08-28 | $39.48 | $39.48 | 27,436,000 | — | — |
| 2019-08-27 | $40.70 | $40.70 | 27,919,000 | — | — |
| 2019-08-26 | $39.60 | $39.60 | 19,962,000 | — | — |
| 2019-08-23 | $38.28 | $38.28 | 29,024,000 | — | — |
| 2019-08-22 | $38.85 | $38.85 | 20,848,000 | — | — |
| 2019-08-21 | $38.98 | $38.98 | 24,212,000 | — | — |
| 2019-08-20 | $37.50 | $37.50 | 20,717,000 | — | — |
| 2019-08-19 | $36.18 | $36.18 | 12,007,000 | — | — |
| 2019-08-16 | $35.87 | $35.87 | 13,206,000 | — | — |
| 2019-08-15 | $35.11 | $35.11 | 15,822,000 | — | — |
| 2019-08-14 | $35.28 | $35.28 | 23,977,000 | — | — |
| 2019-08-13 | $36.92 | $36.92 | 19,219,000 | — | — |
| 2019-08-12 | $36.67 | $36.67 | 17,058,000 | — | — |
| 2019-08-09 | $36.99 | $36.99 | 23,614,000 | — | — |
| 2019-08-08 | $35.78 | $35.78 | 18,852,000 | — | — |
| 2019-08-07 | $34.13 | $34.13 | 17,679,000 | — | — |
| 2019-08-06 | $33.27 | $33.27 | 17,726,000 | — | — |
| 2019-08-05 | $32.14 | $32.14 | 23,913,000 | — | — |
| 2019-08-02 | $33.22 | $33.22 | 19,806,000 | — | — |
| 2019-08-01 | $34.14 | $34.14 | 46,128,000 | — | — |
| 2019-07-31 | $31.79 | $31.79 | 18,363,000 | — | — |
| 2019-07-30 | $31.43 | $31.43 | 17,761,000 | — | — |
| 2019-07-29 | $31.97 | $31.97 | 22,234,000 | — | — |
| 2019-07-26 | $33.65 | $33.65 | 11,202,000 | — | — |
| 2019-07-25 | $33.33 | $33.33 | 14,984,000 | — | — |
| 2019-07-24 | $32.96 | $32.96 | 18,889,000 | — | — |
| 2019-07-23 | $33.02 | $33.02 | 16,641,000 | — | — |
| 2019-07-22 | $33.52 | $33.52 | 18,709,000 | — | — |
| 2019-07-19 | $33.00 | $33.00 | 14,789,000 | — | — |
| 2019-07-18 | $33.12 | $33.12 | 16,785,000 | — | — |
| 2019-07-17 | $32.53 | $32.53 | 37,482,000 | — | — |
| 2019-07-16 | $31.74 | $31.74 | 13,369,000 | — | — |
| 2019-07-15 | $32.40 | $32.40 | 18,413,000 | — | — |
| 2019-07-12 | $31.00 | $31.00 | 20,248,000 | — | — |
| 2019-07-11 | $31.50 | $31.50 | 12,383,000 | — | — |
| 2019-07-10 | $31.90 | $31.90 | 12,757,000 | — | — |
| 2019-07-09 | $32.20 | $32.20 | 17,407,000 | — | — |
| 2019-07-08 | $32.10 | $32.10 | 25,487,000 | — | — |
| 2019-07-05 | $31.37 | $31.37 | 13,183,000 | — | — |
| 2019-07-03 | $31.33 | $31.33 | 9,664,000 | — | — |
| 2019-07-02 | $31.20 | $31.20 | 12,988,000 | — | — |
| 2019-07-01 | $30.47 | $30.47 | 13,440,000 | — | — |
| 2019-06-28 | $30.01 | $30.01 | 15,009,000 | — | — |
| 2019-06-27 | $30.10 | $30.10 | 18,145,000 | — | — |
| 2019-06-26 | $28.90 | $28.90 | 23,340,000 | — | — |
| 2019-06-25 | $28.40 | $28.40 | 49,530,000 | — | — |
| 2019-06-24 | $31.18 | $31.18 | 21,796,000 | — | — |
| 2019-06-21 | $32.69 | $32.69 | 14,460,000 | — | — |
| 2019-06-20 | $32.80 | $32.80 | 31,088,000 | — | — |
| 2019-06-19 | $32.70 | $32.70 | 29,802,000 | — | — |
| 2019-06-18 | $30.42 | $30.42 | 11,049,000 | — | — |
| 2019-06-17 | $30.58 | $30.58 | 7,035,000 | — | — |
| 2019-06-14 | $30.51 | $30.51 | 7,510,000 | — | — |
| 2019-06-13 | $30.70 | $30.70 | 10,434,000 | — | — |
| 2019-06-12 | $31.01 | $31.01 | 11,246,000 | — | — |
| 2019-06-11 | $30.67 | $30.67 | 18,478,000 | — | — |
| 2019-06-10 | $30.67 | $30.67 | 17,161,000 | — | — |
| 2019-06-07 | $30.50 | $30.50 | 23,447,000 | — | — |
| 2019-06-06 | $29.71 | $29.71 | 18,673,000 | — | — |
| 2019-06-05 | $29.25 | $29.25 | 23,421,000 | — | — |
| 2019-06-04 | $27.40 | $27.40 | 16,030,000 | — | — |
| 2019-06-03 | $26.50 | $26.50 | 25,358,000 | — | — |
| 2019-05-31 | $27.49 | $27.49 | 10,878,000 | — | — |
| 2019-05-30 | $27.71 | $27.71 | 12,909,000 | — | — |
| 2019-05-29 | $27.27 | $27.27 | 16,738,000 | — | — |
| 2019-05-28 | $28.24 | $28.24 | 15,389,000 | — | — |
| 2019-05-24 | $27.58 | $27.58 | 11,634,000 | — | — |
| 2019-05-23 | $27.16 | $27.16 | 15,303,000 | — | — |
| 2019-05-22 | $27.90 | $27.90 | 12,520,000 | — | — |
| 2019-05-21 | $27.28 | $27.28 | 11,104,000 | — | — |
| 2019-05-20 | $26.72 | $26.72 | 18,561,000 | — | — |
| 2019-05-17 | $27.35 | $27.35 | 16,672,000 | — | — |
| 2019-05-16 | $27.80 | $27.80 | 29,757,000 | — | — |
| 2019-05-15 | $26.42 | $26.42 | 19,316,000 | — | — |
| 2019-05-14 | $25.32 | $25.32 | 20,971,000 | — | — |
| 2019-05-13 | $25.08 | $25.08 | 19,388,000 | — | — |
| 2019-05-10 | $25.88 | $25.88 | 16,749,000 | — | — |
| 2019-05-09 | $26.06 | $26.06 | 18,310,000 | — | — |
| 2019-05-08 | $26.15 | $26.15 | 18,475,000 | — | — |
| 2019-05-07 | $25.87 | $25.87 | 25,894,000 | — | — |
| 2019-05-06 | $26.55 | $26.55 | 29,169,000 | — | — |
| 2019-05-03 | $26.40 | $26.40 | 33,499,000 | — | — |
| 2019-05-02 | $25.55 | $25.55 | 40,542,000 | — | — |
| 2019-05-01 | $24.52 | $24.52 | 31,843,000 | — | — |
| 2019-04-30 | $24.35 | $24.35 | 62,234,000 | — | — |
| 2019-04-29 | $22.58 | $22.58 | 19,403,000 | — | — |
| 2019-04-26 | $22.23 | $22.23 | 13,886,000 | — | — |
| 2019-04-25 | $21.90 | $21.90 | 16,673,000 | — | — |
| 2019-04-24 | $21.98 | $21.98 | 20,231,000 | — | — |
| 2019-04-23 | $22.34 | $22.34 | 18,813,000 | — | — |
| 2019-04-22 | $22.43 | $22.43 | 13,165,000 | — | — |
| 2019-04-18 | $22.07 | $22.07 | 12,877,000 | — | — |
| 2019-04-17 | $21.71 | $21.71 | 10,640,000 | — | — |
| 2019-04-16 | $21.54 | $21.54 | 13,382,000 | — | — |
| 2019-04-15 | $21.80 | $21.80 | 17,595,000 | — | — |
| 2019-04-12 | $21.48 | $21.48 | 11,970,000 | — | — |
| 2019-04-11 | $21.10 | $21.10 | 13,347,000 | — | — |
| 2019-04-10 | $20.65 | $20.65 | 8,803,000 | — | — |
| 2019-04-09 | $20.40 | $20.40 | 12,482,000 | — | — |
| 2019-04-08 | $20.02 | $20.02 | 12,913,000 | — | — |
| 2019-04-05 | $19.67 | $19.67 | 14,899,000 | — | — |
| 2019-04-04 | $19.48 | $19.48 | 47,621,000 | — | — |
| 2019-04-03 | $20.51 | $20.51 | 20,110,000 | — | — |
| 2019-04-02 | $20.15 | $20.15 | 24,549,000 | — | — |
| 2019-04-01 | $20.60 | $20.60 | 11,032,000 | — | — |
| 2019-03-29 | $20.66 | $20.66 | 8,101,000 | — | — |
| 2019-03-28 | $20.34 | $20.34 | 11,140,000 | — | — |
| 2019-03-27 | $20.01 | $20.01 | 10,204,000 | — | — |
| 2019-03-26 | $20.44 | $20.44 | 11,659,000 | — | — |
| 2019-03-25 | $20.15 | $20.15 | 12,575,000 | — | — |
| 2019-03-22 | $19.88 | $19.88 | 15,301,000 | — | — |
| 2019-03-21 | $20.50 | $20.50 | 17,210,000 | — | — |
| 2019-03-20 | $20.13 | $20.13 | 14,016,000 | — | — |
| 2019-03-19 | $20.21 | $20.21 | 22,154,000 | — | — |
| 2019-03-18 | $20.58 | $20.58 | 12,488,000 | — | — |
| 2019-03-15 | $20.60 | $20.60 | 23,373,000 | — | — |
| 2019-03-14 | $20.82 | $20.82 | 12,190,000 | — | — |
| 2019-03-13 | $20.55 | $20.55 | 11,775,000 | — | — |
| 2019-03-12 | $20.25 | $20.25 | 13,287,000 | — | — |
| 2019-03-11 | $20.04 | $20.04 | 20,585,000 | — | — |
| 2019-03-08 | $18.98 | $18.98 | 12,627,000 | — | — |
| 2019-03-07 | $18.69 | $18.69 | 7,349,000 | — | — |
| 2019-03-06 | $18.74 | $18.74 | 7,238,000 | — | — |
| 2019-03-05 | $18.75 | $18.75 | 10,058,000 | — | — |
| 2019-03-04 | $18.65 | $18.65 | 16,062,000 | — | — |
| 2019-03-01 | $19.15 | $19.15 | 11,262,000 | — | — |
| 2019-02-28 | $18.92 | $18.92 | 8,654,000 | — | — |
| 2019-02-27 | $18.92 | $18.92 | 9,082,000 | — | — |
| 2019-02-26 | $18.50 | $18.50 | 10,451,000 | — | — |
| 2019-02-25 | $18.75 | $18.75 | 12,716,000 | — | — |
| 2019-02-22 | $18.36 | $18.36 | 10,176,000 | — | — |
| 2019-02-21 | $17.85 | $17.85 | 9,744,000 | — | — |
| 2019-02-20 | $17.92 | $17.92 | 13,306,000 | — | — |
| 2019-02-19 | $18.13 | $18.13 | 22,828,000 | — | — |
| 2019-02-15 | $17.82 | $17.82 | 11,292,000 | — | — |
| 2019-02-14 | $17.65 | $17.65 | 16,076,000 | — | — |
| 2019-02-13 | $17.20 | $17.20 | 29,827,000 | — | — |
| 2019-02-12 | $17.56 | $17.56 | 59,280,000 | — | — |
| 2019-02-11 | $17.32 | $17.32 | 22,201,000 | — | — |
| 2019-02-08 | $17.59 | $17.59 | 9,795,000 | — | — |
| 2019-02-07 | $17.18 | $17.18 | 14,082,000 | — | — |
| 2019-02-06 | $17.36 | $17.36 | 7,363,000 | — | — |
| 2019-02-05 | $17.36 | $17.36 | 9,695,000 | — | — |
| 2019-02-04 | $17.36 | $17.36 | 11,720,000 | — | — |
| 2019-02-01 | $17.06 | $17.06 | 12,484,000 | — | — |
| 2019-01-31 | $16.85 | $16.85 | 16,616,000 | — | — |
| 2019-01-30 | $16.24 | $16.24 | 7,124,000 | — | — |
| 2019-01-29 | $15.71 | $15.71 | 10,409,000 | — | — |
| 2019-01-28 | $15.94 | $15.94 | 8,072,000 | — | — |
| 2019-01-25 | $16.28 | $16.28 | 9,803,000 | — | — |
| 2019-01-24 | $15.84 | $15.84 | 6,552,000 | — | — |
| 2019-01-23 | $15.66 | $15.66 | 7,935,000 | — | — |
| 2019-01-22 | $15.63 | $15.63 | 10,364,000 | — | — |
| 2019-01-18 | $15.84 | $15.84 | 11,429,000 | — | — |
| 2019-01-17 | $15.77 | $15.77 | 12,425,000 | — | — |
| 2019-01-16 | $15.83 | $15.83 | 21,420,000 | — | — |
| 2019-01-15 | $15.43 | $15.43 | 16,382,000 | — | — |
| 2019-01-14 | $14.91 | $14.91 | 14,552,000 | — | — |
| 2019-01-11 | $14.94 | $14.94 | 6,853,000 | — | — |
| 2019-01-10 | $14.83 | $14.83 | 9,652,000 | — | — |
| 2019-01-09 | $14.86 | $14.86 | 12,757,000 | — | — |
| 2019-01-08 | $14.54 | $14.54 | 13,677,000 | — | — |
| 2019-01-07 | $14.44 | $14.44 | 12,600,000 | — | — |
| 2019-01-04 | $13.81 | $13.81 | 13,661,000 | — | — |
| 2019-01-03 | $12.98 | $12.98 | 12,195,000 | — | — |
| 2019-01-02 | $13.76 | $13.76 | 12,326,000 | — | — |