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
- 2011-04-15 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 | $31.57 | $53.87 | 950,700 | — | — |
| 2019-12-30 | $31.16 | $53.17 | 632,800 | — | — |
| 2019-12-27 | $31.32 | $53.24 | 365,500 | — | — |
| 2019-12-26 | $31.06 | $52.80 | 425,600 | — | — |
| 2019-12-24 | $30.95 | $52.61 | 163,900 | — | — |
| 2019-12-23 | $30.95 | $52.61 | 2,090,300 | — | — |
| 2019-12-20 | $31.40 | $53.37 | 4,618,900 | — | — |
| 2019-12-19 | $31.20 | $53.03 | 3,863,700 | — | — |
| 2019-12-18 | $30.71 | $52.20 | 3,035,000 | — | — |
| 2019-12-17 | $30.35 | $51.59 | 2,545,100 | — | — |
| 2019-12-16 | $30.54 | $51.91 | 2,883,700 | — | — |
| 2019-12-13 | $30.33 | $51.55 | 1,047,200 | — | — |
| 2019-12-12 | $30.39 | $51.66 | 653,900 | — | — |
| 2019-12-11 | $30.85 | $52.44 | 690,500 | — | — |
| 2019-12-10 | $31.31 | $53.22 | 658,500 | — | — |
| 2019-12-09 | $30.96 | $52.63 | 1,003,000 | — | — |
| 2019-12-06 | $30.90 | $52.52 | 1,766,400 | — | — |
| 2019-12-05 | $30.82 | $52.39 | 1,284,700 | — | — |
| 2019-12-04 | $30.81 | $52.37 | 931,200 | — | — |
| 2019-12-03 | $30.95 | $52.61 | 832,300 | — | — |
| 2019-12-02 | $30.82 | $52.39 | 1,043,700 | — | — |
| 2019-11-29 | $30.99 | $52.68 | 393,300 | — | — |
| 2019-11-27 | $31.22 | $53.07 | 741,000 | — | — |
| 2019-11-26 | $30.93 | $52.37 | 974,600 | — | — |
| 2019-11-25 | $30.83 | $52.20 | 1,334,700 | — | — |
| 2019-11-22 | $30.43 | $51.53 | 913,200 | — | — |
| 2019-11-21 | $30.47 | $51.59 | 1,205,000 | — | — |
| 2019-11-20 | $31.07 | $52.61 | 1,336,900 | — | — |
| 2019-11-19 | $31.29 | $52.98 | 484,200 | — | — |
| 2019-11-18 | $31.08 | $52.63 | 439,500 | — | — |
| 2019-11-15 | $30.99 | $52.47 | 794,300 | — | — |
| 2019-11-14 | $30.82 | $52.19 | 603,600 | — | — |
| 2019-11-13 | $30.63 | $51.86 | 726,200 | — | — |
| 2019-11-12 | $30.27 | $51.25 | 665,600 | — | — |
| 2019-11-11 | $30.14 | $51.03 | 563,400 | — | — |
| 2019-11-08 | $30.02 | $50.83 | 729,400 | — | — |
| 2019-11-07 | $30.00 | $50.80 | 716,800 | — | — |
| 2019-11-06 | $30.19 | $51.12 | 1,044,200 | — | — |
| 2019-11-05 | $30.07 | $50.92 | 991,200 | — | — |
| 2019-11-04 | $30.86 | $52.25 | 943,200 | — | — |
| 2019-11-01 | $30.89 | $52.30 | 1,117,300 | — | — |
| 2019-10-31 | $31.04 | $52.56 | 941,800 | — | — |
| 2019-10-30 | $31.00 | $52.49 | 799,400 | — | — |
| 2019-10-29 | $30.96 | $52.22 | 979,500 | — | — |
| 2019-10-28 | $30.92 | $52.15 | 842,400 | — | — |
| 2019-10-25 | $30.65 | $51.70 | 634,800 | — | — |
| 2019-10-24 | $30.87 | $52.07 | 740,400 | — | — |
| 2019-10-23 | $30.84 | $52.02 | 670,600 | — | — |
| 2019-10-22 | $30.75 | $51.87 | 560,700 | — | — |
| 2019-10-21 | $30.83 | $52.00 | 559,500 | — | — |
| 2019-10-18 | $30.62 | $51.65 | 538,200 | — | — |
| 2019-10-17 | $30.38 | $51.24 | 1,269,300 | — | — |
| 2019-10-16 | $30.29 | $51.09 | 1,532,100 | — | — |
| 2019-10-15 | $30.20 | $50.94 | 1,098,500 | — | — |
| 2019-10-14 | $30.20 | $50.94 | 1,066,200 | — | — |
| 2019-10-11 | $30.24 | $51.01 | 1,256,000 | — | — |
| 2019-10-10 | $30.11 | $50.79 | 1,436,600 | — | — |
| 2019-10-09 | $30.15 | $50.85 | 734,800 | — | — |
| 2019-10-08 | $30.14 | $50.84 | 1,394,600 | — | — |
| 2019-10-07 | $30.10 | $50.77 | 1,031,500 | — | — |
| 2019-10-04 | $30.21 | $50.96 | 1,209,800 | — | — |
| 2019-10-03 | $29.78 | $50.23 | 817,600 | — | — |
| 2019-10-02 | $29.58 | $49.89 | 1,335,900 | — | — |
| 2019-10-01 | $29.46 | $49.69 | 936,500 | — | — |
| 2019-09-30 | $29.48 | $49.72 | 1,642,300 | — | — |
| 2019-09-27 | $29.35 | $49.51 | 1,531,300 | — | — |
| 2019-09-26 | $29.88 | $50.20 | 1,981,100 | — | — |
| 2019-09-25 | $29.26 | $49.16 | 6,752,600 | — | — |
| 2019-09-24 | $29.70 | $49.90 | 983,200 | — | — |
| 2019-09-23 | $30.20 | $50.74 | 544,600 | — | — |
| 2019-09-20 | $29.96 | $50.33 | 974,900 | — | — |
| 2019-09-19 | $30.02 | $50.43 | 645,600 | — | — |
| 2019-09-18 | $29.75 | $49.98 | 1,006,100 | — | — |
| 2019-09-17 | $29.74 | $49.96 | 756,100 | — | — |
| 2019-09-16 | $29.77 | $50.01 | 670,300 | — | — |
| 2019-09-13 | $29.69 | $49.88 | 642,900 | — | — |
| 2019-09-12 | $29.50 | $49.56 | 668,300 | — | — |
| 2019-09-11 | $29.62 | $49.76 | 986,700 | — | — |
| 2019-09-10 | $29.01 | $48.74 | 717,300 | — | — |
| 2019-09-09 | $28.89 | $48.54 | 406,600 | — | — |
| 2019-09-06 | $29.09 | $48.87 | 491,600 | — | — |
| 2019-09-05 | $29.07 | $48.84 | 971,200 | — | — |
| 2019-09-04 | $29.32 | $49.26 | 839,100 | — | — |
| 2019-09-03 | $29.17 | $49.01 | 810,900 | — | — |
| 2019-08-30 | $29.08 | $48.85 | 709,100 | — | — |
| 2019-08-29 | $29.16 | $48.99 | 652,500 | — | — |
| 2019-08-28 | $28.68 | $47.98 | 792,200 | — | — |
| 2019-08-27 | $28.32 | $47.38 | 1,548,900 | — | — |
| 2019-08-26 | $28.48 | $47.65 | 494,800 | — | — |
| 2019-08-23 | $28.05 | $46.93 | 1,171,000 | — | — |
| 2019-08-22 | $29.12 | $48.72 | 711,700 | — | — |
| 2019-08-21 | $29.10 | $48.69 | 730,900 | — | — |
| 2019-08-20 | $29.13 | $48.74 | 615,700 | — | — |
| 2019-08-19 | $29.49 | $49.34 | 516,000 | — | — |
| 2019-08-16 | $29.45 | $49.27 | 1,034,000 | — | — |
| 2019-08-15 | $29.08 | $48.65 | 1,219,600 | — | — |
| 2019-08-14 | $28.82 | $48.22 | 612,200 | — | — |
| 2019-08-13 | $29.33 | $49.07 | 809,300 | — | — |
| 2019-08-12 | $29.15 | $48.77 | 439,000 | — | — |
| 2019-08-09 | $29.57 | $49.47 | 538,200 | — | — |
| 2019-08-08 | $29.69 | $49.67 | 767,800 | — | — |
| 2019-08-07 | $29.12 | $48.72 | 1,626,700 | — | — |
| 2019-08-06 | $28.74 | $48.08 | 1,100,500 | — | — |
| 2019-08-05 | $28.62 | $47.88 | 1,128,900 | — | — |
| 2019-08-02 | $29.08 | $48.65 | 1,249,000 | — | — |
| 2019-08-01 | $29.40 | $49.19 | 1,261,800 | — | — |
| 2019-07-31 | $29.72 | $49.72 | 1,684,100 | — | — |
| 2019-07-30 | $30.33 | $50.74 | 792,500 | — | — |
| 2019-07-29 | $30.33 | $50.54 | 891,800 | — | — |
| 2019-07-26 | $30.31 | $50.51 | 1,088,700 | — | — |
| 2019-07-25 | $30.01 | $50.01 | 949,100 | — | — |
| 2019-07-24 | $30.31 | $50.51 | 656,500 | — | — |
| 2019-07-23 | $30.28 | $50.46 | 1,007,600 | — | — |
| 2019-07-22 | $29.95 | $49.91 | 753,800 | — | — |
| 2019-07-19 | $29.98 | $49.96 | 641,800 | — | — |
| 2019-07-18 | $30.67 | $51.11 | 676,600 | — | — |
| 2019-07-17 | $30.60 | $50.99 | 764,100 | — | — |
| 2019-07-16 | $30.75 | $51.24 | 830,200 | — | — |
| 2019-07-15 | $30.85 | $51.41 | 707,600 | — | — |
| 2019-07-12 | $30.69 | $51.14 | 537,300 | — | — |
| 2019-07-11 | $30.59 | $50.98 | 625,400 | — | — |
| 2019-07-10 | $31.06 | $51.76 | 467,300 | — | — |
| 2019-07-09 | $30.98 | $51.63 | 1,023,300 | — | — |
| 2019-07-08 | $30.60 | $50.99 | 692,700 | — | — |
| 2019-07-05 | $30.61 | $51.01 | 1,248,000 | — | — |
| 2019-07-03 | $30.73 | $51.21 | 559,200 | — | — |
| 2019-07-02 | $30.55 | $50.91 | 754,500 | — | — |
| 2019-07-01 | $30.14 | $50.23 | 1,191,200 | — | — |
| 2019-06-28 | $30.24 | $50.39 | 5,420,300 | — | — |
| 2019-06-27 | $30.19 | $50.31 | 962,900 | — | — |
| 2019-06-26 | $29.75 | $49.38 | 799,700 | — | — |
| 2019-06-25 | $30.47 | $50.57 | 880,500 | — | — |
| 2019-06-24 | $30.96 | $51.39 | 1,351,200 | — | — |
| 2019-06-21 | $31.24 | $51.85 | 2,539,200 | — | — |
| 2019-06-20 | $31.56 | $52.38 | 877,700 | — | — |
| 2019-06-19 | $31.38 | $52.08 | 1,221,900 | — | — |
| 2019-06-18 | $31.25 | $51.87 | 1,719,500 | — | — |
| 2019-06-17 | $31.27 | $51.90 | 1,093,200 | — | — |
| 2019-06-14 | $31.13 | $51.67 | 683,200 | — | — |
| 2019-06-13 | $31.09 | $51.60 | 1,335,300 | — | — |
| 2019-06-12 | $30.89 | $51.27 | 757,700 | — | — |
| 2019-06-11 | $30.69 | $50.94 | 1,291,900 | — | — |
| 2019-06-10 | $30.66 | $50.89 | 1,312,000 | — | — |
| 2019-06-07 | $30.64 | $50.86 | 995,300 | — | — |
| 2019-06-06 | $30.52 | $50.66 | 708,400 | — | — |
| 2019-06-05 | $30.37 | $50.41 | 1,319,000 | — | — |
| 2019-06-04 | $29.31 | $48.65 | 999,000 | — | — |
| 2019-06-03 | $29.52 | $49.00 | 646,500 | — | — |
| 2019-05-31 | $29.18 | $48.43 | 484,200 | — | — |
| 2019-05-30 | $29.15 | $48.38 | 460,100 | — | — |
| 2019-05-29 | $29.08 | $48.07 | 797,900 | — | — |
| 2019-05-28 | $29.54 | $48.83 | 985,600 | — | — |
| 2019-05-24 | $29.71 | $49.11 | 594,500 | — | — |
| 2019-05-23 | $29.66 | $49.03 | 877,500 | — | — |
| 2019-05-22 | $29.75 | $49.18 | 2,069,800 | — | — |
| 2019-05-21 | $29.51 | $48.78 | 674,900 | — | — |
| 2019-05-20 | $29.24 | $48.33 | 484,400 | — | — |
| 2019-05-17 | $29.61 | $48.95 | 790,900 | — | — |
| 2019-05-16 | $29.59 | $48.91 | 674,900 | — | — |
| 2019-05-15 | $29.46 | $48.70 | 620,300 | — | — |
| 2019-05-14 | $29.30 | $48.43 | 744,900 | — | — |
| 2019-05-13 | $29.29 | $48.42 | 730,400 | — | — |
| 2019-05-10 | $29.51 | $48.78 | 962,900 | — | — |
| 2019-05-09 | $29.17 | $48.22 | 635,800 | — | — |
| 2019-05-08 | $28.91 | $47.79 | 669,600 | — | — |
| 2019-05-07 | $28.95 | $47.85 | 627,100 | — | — |
| 2019-05-06 | $29.56 | $48.86 | 700,100 | — | — |
| 2019-05-03 | $29.65 | $49.01 | 777,200 | — | — |
| 2019-05-02 | $29.20 | $48.27 | 959,900 | — | — |
| 2019-05-01 | $29.45 | $48.68 | 1,277,800 | — | — |
| 2019-04-30 | $28.78 | $47.57 | 794,000 | — | — |
| 2019-04-29 | $28.64 | $47.34 | 860,600 | — | — |
| 2019-04-26 | $29.13 | $47.96 | 625,300 | — | — |
| 2019-04-25 | $28.96 | $47.68 | 899,300 | — | — |
| 2019-04-24 | $29.01 | $47.76 | 961,700 | — | — |
| 2019-04-23 | $28.92 | $47.61 | 721,600 | — | — |
| 2019-04-22 | $28.47 | $46.87 | 602,000 | — | — |
| 2019-04-18 | $28.84 | $47.48 | 667,300 | — | — |
| 2019-04-17 | $28.35 | $46.67 | 1,138,400 | — | — |
| 2019-04-16 | $28.76 | $47.35 | 1,395,100 | — | — |
| 2019-04-15 | $29.28 | $48.20 | 743,700 | — | — |
| 2019-04-12 | $29.49 | $48.55 | 1,372,200 | — | — |
| 2019-04-11 | $29.44 | $48.47 | 891,700 | — | — |
| 2019-04-10 | $29.61 | $48.75 | 985,400 | — | — |
| 2019-04-09 | $29.18 | $48.04 | 772,600 | — | — |
| 2019-04-08 | $29.33 | $48.28 | 693,400 | — | — |
| 2019-04-05 | $29.49 | $48.55 | 1,045,700 | — | — |
| 2019-04-04 | $29.52 | $48.60 | 776,300 | — | — |
| 2019-04-03 | $29.64 | $48.80 | 1,512,400 | — | — |
| 2019-04-02 | $29.55 | $48.65 | 4,669,800 | — | — |
| 2019-04-01 | $29.70 | $48.89 | 1,086,000 | — | — |
| 2019-03-29 | $29.65 | $48.81 | 857,100 | — | — |
| 2019-03-28 | $29.63 | $48.78 | 1,285,700 | — | — |
| 2019-03-27 | $29.36 | $48.14 | 852,500 | — | — |
| 2019-03-26 | $29.34 | $48.11 | 815,800 | — | — |
| 2019-03-25 | $28.88 | $47.35 | 794,200 | — | — |
| 2019-03-22 | $28.80 | $47.22 | 1,544,300 | — | — |
| 2019-03-21 | $28.93 | $47.43 | 921,600 | — | — |
| 2019-03-20 | $28.53 | $46.78 | 917,100 | — | — |
| 2019-03-19 | $28.47 | $46.68 | 794,200 | — | — |
| 2019-03-18 | $28.57 | $46.84 | 826,000 | — | — |
| 2019-03-15 | $28.52 | $46.76 | 1,064,900 | — | — |
| 2019-03-14 | $28.44 | $46.63 | 486,100 | — | — |
| 2019-03-13 | $28.36 | $46.50 | 510,900 | — | — |
| 2019-03-12 | $28.28 | $46.37 | 553,200 | — | — |
| 2019-03-11 | $28.24 | $46.30 | 705,300 | — | — |
| 2019-03-08 | $27.83 | $45.63 | 327,400 | — | — |
| 2019-03-07 | $27.63 | $45.30 | 615,900 | — | — |
| 2019-03-06 | $27.56 | $45.19 | 474,800 | — | — |
| 2019-03-05 | $27.76 | $45.52 | 430,000 | — | — |
| 2019-03-04 | $27.67 | $45.37 | 662,400 | — | — |
| 2019-03-01 | $27.61 | $45.27 | 793,800 | — | — |
| 2019-02-28 | $27.68 | $45.38 | 1,526,200 | — | — |
| 2019-02-27 | $27.68 | $45.38 | 609,700 | — | — |
| 2019-02-26 | $28.05 | $45.80 | 1,024,100 | — | — |
| 2019-02-25 | $28.09 | $45.86 | 816,600 | — | — |
| 2019-02-22 | $28.29 | $46.19 | 778,000 | — | — |
| 2019-02-21 | $28.43 | $46.42 | 968,900 | — | — |
| 2019-02-20 | $28.36 | $46.30 | 1,011,400 | — | — |
| 2019-02-19 | $28.84 | $47.09 | 1,014,400 | — | — |
| 2019-02-15 | $28.74 | $46.92 | 6,676,500 | — | — |
| 2019-02-14 | $28.41 | $46.38 | 1,389,500 | — | — |
| 2019-02-13 | $28.15 | $45.96 | 562,600 | — | — |
| 2019-02-12 | $28.36 | $46.30 | 786,700 | — | — |
| 2019-02-11 | $28.44 | $46.43 | 603,900 | — | — |
| 2019-02-08 | $28.20 | $46.04 | 388,900 | — | — |
| 2019-02-07 | $28.11 | $45.89 | 783,100 | — | — |
| 2019-02-06 | $27.77 | $45.34 | 373,400 | — | — |
| 2019-02-05 | $27.88 | $45.52 | 350,300 | — | — |
| 2019-02-04 | $27.81 | $45.40 | 435,200 | — | — |
| 2019-02-01 | $27.44 | $44.80 | 536,800 | — | — |
| 2019-01-31 | $27.57 | $45.01 | 673,000 | — | — |
| 2019-01-30 | $27.47 | $44.85 | 1,239,100 | — | — |
| 2019-01-29 | $27.54 | $44.77 | 726,200 | — | — |
| 2019-01-28 | $27.37 | $44.49 | 740,200 | — | — |
| 2019-01-25 | $27.12 | $44.09 | 578,700 | — | — |
| 2019-01-24 | $26.61 | $43.26 | 409,800 | — | — |
| 2019-01-23 | $26.72 | $43.44 | 679,800 | — | — |
| 2019-01-22 | $27.02 | $43.92 | 715,000 | — | — |
| 2019-01-18 | $26.99 | $43.87 | 389,900 | — | — |
| 2019-01-17 | $26.94 | $43.79 | 520,900 | — | — |
| 2019-01-16 | $26.77 | $43.52 | 562,700 | — | — |
| 2019-01-15 | $26.23 | $42.64 | 456,400 | — | — |
| 2019-01-14 | $26.01 | $42.28 | 526,100 | — | — |
| 2019-01-11 | $26.33 | $42.80 | 506,500 | — | — |
| 2019-01-10 | $26.10 | $42.43 | 855,100 | — | — |
| 2019-01-09 | $25.56 | $41.55 | 995,200 | — | — |
| 2019-01-08 | $25.58 | $41.58 | 936,100 | — | — |
| 2019-01-07 | $24.85 | $40.40 | 996,000 | — | — |
| 2019-01-04 | $24.33 | $39.55 | 1,039,600 | — | — |
| 2019-01-03 | $24.09 | $39.16 | 1,110,700 | — | — |
| 2019-01-02 | $24.23 | $39.39 | 1,118,300 | — | — |