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
- 1997-10-10 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 | $29.32 | $29.32 | 288,200 | — | — |
| 2019-12-30 | $29.55 | $29.55 | 318,400 | — | — |
| 2019-12-27 | $29.66 | $29.66 | 170,700 | — | — |
| 2019-12-26 | $29.61 | $29.61 | 159,200 | — | — |
| 2019-12-24 | $29.94 | $29.94 | 60,500 | — | — |
| 2019-12-23 | $30.13 | $30.13 | 146,200 | — | — |
| 2019-12-20 | $30.37 | $30.37 | 305,100 | — | — |
| 2019-12-19 | $30.68 | $30.68 | 171,600 | — | — |
| 2019-12-18 | $30.92 | $30.92 | 141,500 | — | — |
| 2019-12-17 | $30.91 | $30.91 | 105,800 | — | — |
| 2019-12-16 | $31.01 | $31.01 | 135,400 | — | — |
| 2019-12-13 | $31.07 | $31.07 | 173,300 | — | — |
| 2019-12-12 | $32.00 | $32.00 | 122,000 | — | — |
| 2019-12-11 | $31.68 | $31.68 | 209,300 | — | — |
| 2019-12-10 | $30.96 | $30.96 | 176,800 | — | — |
| 2019-12-09 | $30.97 | $30.97 | 133,700 | — | — |
| 2019-12-06 | $31.00 | $31.00 | 214,200 | — | — |
| 2019-12-05 | $30.47 | $30.47 | 157,800 | — | — |
| 2019-12-04 | $30.00 | $30.00 | 129,300 | — | — |
| 2019-12-03 | $29.71 | $29.71 | 142,000 | — | — |
| 2019-12-02 | $30.00 | $30.00 | 155,000 | — | — |
| 2019-11-29 | $30.14 | $30.14 | 58,100 | — | — |
| 2019-11-27 | $30.37 | $30.37 | 83,300 | — | — |
| 2019-11-26 | $30.15 | $30.15 | 168,300 | — | — |
| 2019-11-25 | $29.76 | $29.76 | 319,100 | — | — |
| 2019-11-22 | $28.73 | $28.73 | 71,600 | — | — |
| 2019-11-21 | $28.65 | $28.65 | 175,300 | — | — |
| 2019-11-20 | $28.72 | $28.72 | 318,300 | — | — |
| 2019-11-19 | $28.98 | $28.98 | 199,900 | — | — |
| 2019-11-18 | $29.50 | $29.50 | 142,400 | — | — |
| 2019-11-15 | $30.13 | $30.13 | 85,600 | — | — |
| 2019-11-14 | $30.30 | $30.30 | 90,700 | — | — |
| 2019-11-13 | $30.31 | $30.31 | 88,200 | — | — |
| 2019-11-12 | $30.68 | $30.68 | 230,600 | — | — |
| 2019-11-11 | $30.55 | $30.55 | 149,100 | — | — |
| 2019-11-08 | $30.79 | $30.79 | 123,500 | — | — |
| 2019-11-07 | $30.83 | $30.83 | 131,900 | — | — |
| 2019-11-06 | $30.69 | $30.69 | 131,100 | — | — |
| 2019-11-05 | $30.52 | $30.52 | 209,200 | — | — |
| 2019-11-04 | $30.30 | $30.30 | 184,100 | — | — |
| 2019-11-01 | $29.91 | $29.91 | 457,200 | — | — |
| 2019-10-31 | $30.88 | $30.88 | 468,300 | — | — |
| 2019-10-30 | $32.85 | $32.85 | 224,800 | — | — |
| 2019-10-29 | $33.47 | $33.47 | 104,100 | — | — |
| 2019-10-28 | $33.51 | $33.51 | 94,700 | — | — |
| 2019-10-25 | $33.28 | $33.28 | 98,400 | — | — |
| 2019-10-24 | $33.24 | $33.24 | 96,300 | — | — |
| 2019-10-23 | $33.67 | $33.67 | 191,800 | — | — |
| 2019-10-22 | $33.65 | $33.65 | 113,700 | — | — |
| 2019-10-21 | $33.04 | $33.04 | 124,300 | — | — |
| 2019-10-18 | $32.65 | $32.65 | 234,700 | — | — |
| 2019-10-17 | $32.37 | $32.37 | 184,100 | — | — |
| 2019-10-16 | $32.12 | $32.12 | 134,100 | — | — |
| 2019-10-15 | $31.99 | $31.99 | 103,200 | — | — |
| 2019-10-14 | $31.40 | $31.40 | 81,100 | — | — |
| 2019-10-11 | $31.13 | $31.13 | 189,400 | — | — |
| 2019-10-10 | $30.17 | $30.17 | 153,700 | — | — |
| 2019-10-09 | $29.84 | $29.84 | 206,300 | — | — |
| 2019-10-08 | $29.50 | $29.50 | 190,500 | — | — |
| 2019-10-07 | $30.04 | $30.04 | 233,900 | — | — |
| 2019-10-04 | $30.13 | $30.13 | 137,200 | — | — |
| 2019-10-03 | $29.96 | $29.96 | 159,600 | — | — |
| 2019-10-02 | $30.42 | $30.42 | 263,200 | — | — |
| 2019-10-01 | $30.57 | $30.57 | 199,500 | — | — |
| 2019-09-30 | $30.97 | $30.97 | 205,800 | — | — |
| 2019-09-27 | $30.85 | $30.85 | 178,400 | — | — |
| 2019-09-26 | $30.62 | $30.62 | 156,400 | — | — |
| 2019-09-25 | $30.38 | $30.38 | 239,700 | — | — |
| 2019-09-24 | $29.63 | $29.63 | 249,700 | — | — |
| 2019-09-23 | $30.52 | $30.52 | 158,400 | — | — |
| 2019-09-20 | $31.00 | $31.00 | 489,600 | — | — |
| 2019-09-19 | $31.27 | $31.27 | 165,700 | — | — |
| 2019-09-18 | $31.77 | $31.77 | 279,700 | — | — |
| 2019-09-17 | $32.50 | $32.50 | 171,400 | — | — |
| 2019-09-16 | $32.74 | $32.74 | 159,200 | — | — |
| 2019-09-13 | $33.31 | $33.31 | 207,900 | — | — |
| 2019-09-12 | $33.19 | $33.19 | 185,600 | — | — |
| 2019-09-11 | $33.13 | $33.13 | 169,900 | — | — |
| 2019-09-10 | $32.54 | $32.54 | 185,900 | — | — |
| 2019-09-09 | $32.49 | $32.49 | 166,900 | — | — |
| 2019-09-06 | $31.44 | $31.44 | 117,700 | — | — |
| 2019-09-05 | $32.00 | $32.00 | 277,400 | — | — |
| 2019-09-04 | $30.29 | $30.29 | 176,800 | — | — |
| 2019-09-03 | $29.95 | $29.95 | 253,500 | — | — |
| 2019-08-30 | $30.71 | $30.71 | 106,200 | — | — |
| 2019-08-29 | $30.49 | $30.49 | 138,300 | — | — |
| 2019-08-28 | $29.98 | $29.98 | 120,400 | — | — |
| 2019-08-27 | $29.71 | $29.71 | 138,900 | — | — |
| 2019-08-26 | $30.02 | $30.02 | 140,600 | — | — |
| 2019-08-23 | $30.25 | $30.25 | 171,000 | — | — |
| 2019-08-22 | $31.17 | $31.17 | 88,100 | — | — |
| 2019-08-21 | $30.98 | $30.98 | 117,000 | — | — |
| 2019-08-20 | $31.01 | $31.01 | 134,800 | — | — |
| 2019-08-19 | $30.72 | $30.72 | 151,900 | — | — |
| 2019-08-16 | $30.60 | $30.60 | 129,100 | — | — |
| 2019-08-15 | $29.84 | $29.84 | 116,800 | — | — |
| 2019-08-14 | $29.68 | $29.68 | 217,500 | — | — |
| 2019-08-13 | $30.65 | $30.65 | 114,600 | — | — |
| 2019-08-12 | $30.08 | $30.08 | 190,200 | — | — |
| 2019-08-09 | $30.82 | $30.82 | 172,100 | — | — |
| 2019-08-08 | $31.08 | $31.08 | 195,900 | — | — |
| 2019-08-07 | $30.67 | $30.67 | 283,400 | — | — |
| 2019-08-06 | $31.22 | $31.22 | 242,700 | — | — |
| 2019-08-05 | $31.01 | $31.01 | 396,600 | — | — |
| 2019-08-02 | $30.25 | $30.25 | 409,300 | — | — |
| 2019-08-01 | $30.90 | $30.90 | 509,600 | — | — |
| 2019-07-31 | $32.57 | $32.57 | 532,300 | — | — |
| 2019-07-30 | $33.40 | $33.40 | 245,900 | — | — |
| 2019-07-29 | $33.62 | $33.62 | 137,500 | — | — |
| 2019-07-26 | $33.98 | $33.98 | 369,500 | — | — |
| 2019-07-25 | $33.91 | $33.91 | 359,900 | — | — |
| 2019-07-24 | $33.59 | $33.59 | 259,700 | — | — |
| 2019-07-23 | $32.16 | $32.16 | 121,500 | — | — |
| 2019-07-22 | $31.76 | $31.76 | 136,200 | — | — |
| 2019-07-19 | $31.49 | $31.49 | 150,700 | — | — |
| 2019-07-18 | $31.52 | $31.52 | 110,800 | — | — |
| 2019-07-17 | $31.98 | $31.98 | 113,100 | — | — |
| 2019-07-16 | $31.79 | $31.79 | 261,100 | — | — |
| 2019-07-15 | $31.66 | $31.66 | 198,000 | — | — |
| 2019-07-12 | $31.56 | $31.56 | 161,800 | — | — |
| 2019-07-11 | $31.04 | $31.04 | 132,700 | — | — |
| 2019-07-10 | $31.08 | $31.08 | 151,700 | — | — |
| 2019-07-09 | $31.03 | $31.03 | 161,900 | — | — |
| 2019-07-08 | $31.35 | $31.35 | 232,300 | — | — |
| 2019-07-05 | $31.46 | $31.46 | 114,000 | — | — |
| 2019-07-03 | $31.02 | $31.02 | 54,100 | — | — |
| 2019-07-02 | $31.14 | $31.14 | 156,000 | — | — |
| 2019-07-01 | $31.91 | $31.91 | 185,200 | — | — |
| 2019-06-28 | $31.55 | $31.55 | 1,064,200 | — | — |
| 2019-06-27 | $32.45 | $32.45 | 238,100 | — | — |
| 2019-06-26 | $31.01 | $31.01 | 209,100 | — | — |
| 2019-06-25 | $30.69 | $30.69 | 372,100 | — | — |
| 2019-06-24 | $31.37 | $31.37 | 172,300 | — | — |
| 2019-06-21 | $32.22 | $32.22 | 404,000 | — | — |
| 2019-06-20 | $31.69 | $31.69 | 359,600 | — | — |
| 2019-06-19 | $30.85 | $30.85 | 282,900 | — | — |
| 2019-06-18 | $30.20 | $30.20 | 319,500 | — | — |
| 2019-06-17 | $29.39 | $29.39 | 176,700 | — | — |
| 2019-06-14 | $29.13 | $29.13 | 180,600 | — | — |
| 2019-06-13 | $29.36 | $29.36 | 171,600 | — | — |
| 2019-06-12 | $28.89 | $28.89 | 193,500 | — | — |
| 2019-06-11 | $28.87 | $28.87 | 217,900 | — | — |
| 2019-06-10 | $28.43 | $28.43 | 284,300 | — | — |
| 2019-06-07 | $28.05 | $28.05 | 190,300 | — | — |
| 2019-06-06 | $27.21 | $27.21 | 404,600 | — | — |
| 2019-06-05 | $27.38 | $27.38 | 167,700 | — | — |
| 2019-06-04 | $27.08 | $27.08 | 169,900 | — | — |
| 2019-06-03 | $26.46 | $26.46 | 273,500 | — | — |
| 2019-05-31 | $26.03 | $26.03 | 370,000 | — | — |
| 2019-05-30 | $26.63 | $26.63 | 336,300 | — | — |
| 2019-05-29 | $26.23 | $26.23 | 141,800 | — | — |
| 2019-05-28 | $26.75 | $26.75 | 111,100 | — | — |
| 2019-05-24 | $26.46 | $26.46 | 120,700 | — | — |
| 2019-05-23 | $26.44 | $26.44 | 140,400 | — | — |
| 2019-05-22 | $27.13 | $27.13 | 283,400 | — | — |
| 2019-05-21 | $27.66 | $27.66 | 164,400 | — | — |
| 2019-05-20 | $27.41 | $27.41 | 188,100 | — | — |
| 2019-05-17 | $27.64 | $27.64 | 145,100 | — | — |
| 2019-05-16 | $28.08 | $28.08 | 183,600 | — | — |
| 2019-05-15 | $28.14 | $28.14 | 155,500 | — | — |
| 2019-05-14 | $27.73 | $27.73 | 163,300 | — | — |
| 2019-05-13 | $27.88 | $27.88 | 158,500 | — | — |
| 2019-05-10 | $28.50 | $28.50 | 133,000 | — | — |
| 2019-05-09 | $28.78 | $28.78 | 137,400 | — | — |
| 2019-05-08 | $29.05 | $29.05 | 430,700 | — | — |
| 2019-05-07 | $29.64 | $29.64 | 196,100 | — | — |
| 2019-05-06 | $30.66 | $30.66 | 177,200 | — | — |
| 2019-05-03 | $31.47 | $31.47 | 399,400 | — | — |
| 2019-05-02 | $30.70 | $30.70 | 1,026,900 | — | — |
| 2019-05-01 | $31.31 | $31.31 | 185,300 | — | — |
| 2019-04-30 | $31.43 | $31.43 | 287,100 | — | — |
| 2019-04-29 | $31.60 | $31.60 | 101,500 | — | — |
| 2019-04-26 | $31.67 | $31.67 | 96,000 | — | — |
| 2019-04-25 | $31.42 | $31.42 | 188,800 | — | — |
| 2019-04-24 | $32.10 | $32.10 | 223,100 | — | — |
| 2019-04-23 | $32.13 | $32.13 | 163,900 | — | — |
| 2019-04-22 | $31.98 | $31.98 | 137,300 | — | — |
| 2019-04-18 | $32.01 | $32.01 | 217,300 | — | — |
| 2019-04-17 | $31.75 | $31.75 | 238,100 | — | — |
| 2019-04-16 | $31.65 | $31.65 | 245,200 | — | — |
| 2019-04-15 | $31.42 | $31.42 | 181,200 | — | — |
| 2019-04-12 | $31.25 | $31.25 | 253,100 | — | — |
| 2019-04-11 | $30.64 | $30.64 | 84,700 | — | — |
| 2019-04-10 | $30.48 | $30.48 | 236,400 | — | — |
| 2019-04-09 | $30.46 | $30.46 | 341,500 | — | — |
| 2019-04-08 | $30.75 | $30.75 | 138,700 | — | — |
| 2019-04-05 | $30.68 | $30.68 | 324,600 | — | — |
| 2019-04-04 | $29.79 | $29.79 | 362,000 | — | — |
| 2019-04-03 | $29.63 | $29.63 | 166,900 | — | — |
| 2019-04-02 | $29.14 | $29.14 | 350,600 | — | — |
| 2019-04-01 | $29.22 | $29.22 | 278,000 | — | — |
| 2019-03-29 | $28.86 | $28.86 | 479,400 | — | — |
| 2019-03-28 | $28.47 | $28.47 | 204,500 | — | — |
| 2019-03-27 | $27.86 | $27.86 | 134,600 | — | — |
| 2019-03-26 | $27.79 | $27.79 | 237,500 | — | — |
| 2019-03-25 | $27.13 | $27.13 | 149,100 | — | — |
| 2019-03-22 | $27.30 | $27.30 | 314,100 | — | — |
| 2019-03-21 | $28.83 | $28.83 | 163,200 | — | — |
| 2019-03-20 | $28.55 | $28.55 | 368,200 | — | — |
| 2019-03-19 | $28.70 | $28.70 | 193,800 | — | — |
| 2019-03-18 | $28.12 | $28.12 | 159,200 | — | — |
| 2019-03-15 | $28.03 | $28.03 | 333,600 | — | — |
| 2019-03-14 | $27.25 | $27.25 | 242,200 | — | — |
| 2019-03-13 | $28.02 | $28.02 | 110,100 | — | — |
| 2019-03-12 | $28.19 | $28.19 | 400,400 | — | — |
| 2019-03-11 | $28.64 | $28.64 | 190,700 | — | — |
| 2019-03-08 | $28.37 | $28.37 | 182,600 | — | — |
| 2019-03-07 | $29.03 | $29.03 | 302,700 | — | — |
| 2019-03-06 | $29.58 | $29.58 | 459,100 | — | — |
| 2019-03-05 | $29.70 | $29.70 | 230,500 | — | — |
| 2019-03-04 | $30.04 | $30.04 | 455,700 | — | — |
| 2019-03-01 | $30.09 | $30.09 | 446,900 | — | — |
| 2019-02-28 | $29.57 | $29.57 | 442,100 | — | — |
| 2019-02-27 | $28.47 | $28.47 | 161,900 | — | — |
| 2019-02-26 | $28.08 | $28.08 | 193,100 | — | — |
| 2019-02-25 | $28.10 | $28.10 | 159,200 | — | — |
| 2019-02-22 | $28.02 | $28.02 | 189,300 | — | — |
| 2019-02-21 | $27.48 | $27.48 | 220,400 | — | — |
| 2019-02-20 | $27.66 | $27.66 | 247,200 | — | — |
| 2019-02-19 | $27.60 | $27.60 | 234,800 | — | — |
| 2019-02-15 | $27.38 | $27.38 | 176,500 | — | — |
| 2019-02-14 | $26.16 | $26.16 | 228,300 | — | — |
| 2019-02-13 | $25.80 | $25.80 | 263,700 | — | — |
| 2019-02-12 | $26.16 | $26.16 | 216,700 | — | — |
| 2019-02-11 | $25.45 | $25.45 | 123,100 | — | — |
| 2019-02-08 | $25.26 | $25.26 | 199,900 | — | — |
| 2019-02-07 | $26.23 | $26.23 | 200,300 | — | — |
| 2019-02-06 | $27.17 | $27.17 | 167,900 | — | — |
| 2019-02-05 | $26.89 | $26.89 | 323,500 | — | — |
| 2019-02-04 | $26.19 | $26.19 | 295,000 | — | — |
| 2019-02-01 | $26.00 | $26.00 | 264,100 | — | — |
| 2019-01-31 | $26.11 | $26.11 | 210,800 | — | — |
| 2019-01-30 | $25.96 | $25.96 | 264,300 | — | — |
| 2019-01-29 | $25.92 | $25.92 | 180,900 | — | — |
| 2019-01-28 | $26.16 | $26.16 | 151,700 | — | — |
| 2019-01-25 | $26.59 | $26.59 | 119,300 | — | — |
| 2019-01-24 | $26.32 | $26.32 | 123,300 | — | — |
| 2019-01-23 | $25.98 | $25.98 | 149,200 | — | — |
| 2019-01-22 | $26.37 | $26.37 | 193,000 | — | — |
| 2019-01-18 | $26.93 | $26.93 | 330,600 | — | — |
| 2019-01-17 | $26.19 | $26.19 | 436,700 | — | — |
| 2019-01-16 | $26.66 | $26.66 | 342,800 | — | — |
| 2019-01-15 | $27.40 | $27.40 | 204,100 | — | — |
| 2019-01-14 | $27.24 | $27.24 | 121,300 | — | — |
| 2019-01-11 | $27.42 | $27.42 | 168,600 | — | — |
| 2019-01-10 | $27.54 | $27.54 | 132,500 | — | — |
| 2019-01-09 | $27.42 | $27.42 | 228,300 | — | — |
| 2019-01-08 | $27.35 | $27.35 | 284,100 | — | — |
| 2019-01-07 | $25.99 | $25.99 | 308,000 | — | — |
| 2019-01-04 | $25.63 | $25.63 | 550,000 | — | — |
| 2019-01-03 | $25.13 | $25.13 | 356,000 | — | — |
| 2019-01-02 | $25.18 | $25.18 | 343,000 | — | — |