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
- 1983-11-21 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 | $29.52 | $288.24 | 26,766,646 | — | — |
| 2019-12-30 | $29.49 | $287.95 | 23,389,652 | — | — |
| 2019-12-27 | $29.64 | $289.43 | 20,430,247 | — | — |
| 2019-12-26 | $29.58 | $288.83 | 26,239,032 | — | — |
| 2019-12-24 | $29.43 | $287.36 | 11,515,093 | — | — |
| 2019-12-23 | $29.51 | $288.17 | 38,581,095 | — | — |
| 2019-12-20 | $29.57 | $288.76 | 64,039,497 | — | — |
| 2019-12-19 | $29.40 | $287.14 | 33,199,697 | — | — |
| 2019-12-18 | $29.26 | $285.74 | 37,645,954 | — | — |
| 2019-12-17 | $29.08 | $283.97 | 45,994,833 | — | — |
| 2019-12-16 | $29.15 | $284.63 | 31,833,064 | — | — |
| 2019-12-13 | $28.90 | $282.20 | 32,957,538 | — | — |
| 2019-12-12 | $28.97 | $282.86 | 31,237,662 | — | — |
| 2019-12-11 | $28.83 | $281.53 | 24,529,351 | — | — |
| 2019-12-10 | $28.75 | $280.72 | 28,833,410 | — | — |
| 2019-12-09 | $28.73 | $280.57 | 27,278,637 | — | — |
| 2019-12-06 | $28.85 | $281.75 | 29,930,476 | — | — |
| 2019-12-05 | $28.84 | $281.68 | 28,815,933 | — | — |
| 2019-12-04 | $28.78 | $281.02 | 50,625,656 | — | — |
| 2019-12-03 | $28.36 | $276.96 | 32,927,880 | — | — |
| 2019-12-02 | $28.19 | $275.26 | 32,951,182 | — | — |
| 2019-11-29 | $28.23 | $275.71 | 24,060,390 | — | — |
| 2019-11-27 | $28.44 | $277.77 | 22,600,018 | — | — |
| 2019-11-26 | $28.25 | $275.85 | 71,535,058 | — | — |
| 2019-11-25 | $28.14 | $274.82 | 42,985,116 | — | — |
| 2019-11-22 | $28.51 | $278.44 | 26,317,280 | — | — |
| 2019-11-21 | $28.40 | $277.33 | 41,518,654 | — | — |
| 2019-11-20 | $28.08 | $274.23 | 92,496,494 | — | — |
| 2019-11-19 | $28.70 | $280.28 | 85,473,203 | — | — |
| 2019-11-18 | $29.93 | $292.30 | 34,383,883 | — | — |
| 2019-11-15 | $29.83 | $291.34 | 41,675,283 | — | — |
| 2019-11-14 | $29.42 | $287.29 | 36,368,956 | — | — |
| 2019-11-13 | $29.58 | $288.83 | 21,974,296 | — | — |
| 2019-11-12 | $29.58 | $288.91 | 21,912,332 | — | — |
| 2019-11-11 | $29.74 | $290.38 | 17,987,334 | — | — |
| 2019-11-08 | $29.74 | $290.46 | 24,672,872 | — | — |
| 2019-11-07 | $29.77 | $290.75 | 33,818,138 | — | — |
| 2019-11-06 | $29.65 | $289.50 | 29,127,073 | — | — |
| 2019-11-05 | $29.58 | $288.91 | 39,343,322 | — | — |
| 2019-11-04 | $29.37 | $286.84 | 47,480,891 | — | — |
| 2019-11-01 | $29.42 | $287.29 | 46,648,095 | — | — |
| 2019-10-31 | $29.07 | $283.89 | 52,278,140 | — | — |
| 2019-10-30 | $28.85 | $281.75 | 45,040,891 | — | — |
| 2019-10-29 | $28.75 | $280.72 | 35,364,040 | — | — |
| 2019-10-28 | $29.07 | $283.89 | 82,403,244 | — | — |
| 2019-10-25 | $27.88 | $272.24 | 44,063,779 | — | — |
| 2019-10-24 | $27.81 | $271.58 | 53,057,976 | — | — |
| 2019-10-23 | $28.50 | $278.36 | 32,027,692 | — | — |
| 2019-10-22 | $28.83 | $281.53 | 26,683,631 | — | — |
| 2019-10-21 | $28.87 | $281.98 | 35,278,112 | — | — |
| 2019-10-18 | $29.06 | $283.75 | 49,864,620 | — | — |
| 2019-10-17 | $28.56 | $278.88 | 24,521,672 | — | — |
| 2019-10-16 | $28.54 | $278.73 | 29,173,148 | — | — |
| 2019-10-15 | $28.63 | $279.54 | 30,063,141 | — | — |
| 2019-10-14 | $28.30 | $276.37 | 27,506,894 | — | — |
| 2019-10-11 | $28.38 | $277.18 | 36,655,734 | — | — |
| 2019-10-10 | $28.26 | $276.00 | 30,928,905 | — | — |
| 2019-10-09 | $27.98 | $273.27 | 32,517,572 | — | — |
| 2019-10-08 | $28.31 | $271.46 | 37,298,007 | — | — |
| 2019-10-07 | $28.44 | $272.77 | 27,852,194 | — | — |
| 2019-10-04 | $28.33 | $271.68 | 29,014,268 | — | — |
| 2019-10-03 | $28.09 | $269.36 | 26,973,322 | — | — |
| 2019-10-02 | $28.01 | $268.57 | 34,764,268 | — | — |
| 2019-10-01 | $28.26 | $270.96 | 30,502,974 | — | — |
| 2019-09-30 | $28.58 | $274.07 | 37,524,676 | — | — |
| 2019-09-27 | $28.27 | $271.10 | 32,070,987 | — | — |
| 2019-09-26 | $28.23 | $270.74 | 25,490,045 | — | — |
| 2019-09-25 | $28.23 | $270.74 | 29,563,331 | — | — |
| 2019-09-24 | $28.23 | $270.74 | 36,647,790 | — | — |
| 2019-09-23 | $28.40 | $272.33 | 28,592,972 | — | — |
| 2019-09-20 | $28.63 | $274.58 | 102,573,987 | — | — |
| 2019-09-19 | $28.06 | $269.07 | 35,751,178 | — | — |
| 2019-09-18 | $27.76 | $266.25 | 49,625,374 | — | — |
| 2019-09-17 | $28.07 | $269.15 | 46,375,748 | — | — |
| 2019-09-16 | $28.18 | $270.23 | 65,127,428 | — | — |
| 2019-09-13 | $28.63 | $274.58 | 51,934,430 | — | — |
| 2019-09-12 | $28.99 | $277.98 | 56,491,108 | — | — |
| 2019-09-11 | $29.26 | $280.59 | 72,914,534 | — | — |
| 2019-09-10 | $28.38 | $272.19 | 63,577,950 | — | — |
| 2019-09-09 | $27.79 | $266.47 | 156,054,584 | — | — |
| 2019-09-06 | $27.38 | $262.55 | 38,748,316 | — | — |
| 2019-09-05 | $27.11 | $259.95 | 28,784,687 | — | — |
| 2019-09-04 | $26.98 | $258.72 | 27,455,656 | — | — |
| 2019-09-03 | $26.72 | $256.25 | 27,196,284 | — | — |
| 2019-08-30 | $26.63 | $255.38 | 28,610,448 | — | — |
| 2019-08-29 | $26.55 | $254.59 | 30,840,594 | — | — |
| 2019-08-28 | $26.40 | $253.21 | 32,261,114 | — | — |
| 2019-08-27 | $26.22 | $251.47 | 42,475,509 | — | — |
| 2019-08-26 | $26.38 | $252.99 | 30,713,225 | — | — |
| 2019-08-23 | $26.30 | $252.20 | 44,827,992 | — | — |
| 2019-08-22 | $26.73 | $256.33 | 28,412,643 | — | — |
| 2019-08-21 | $26.56 | $254.66 | 29,013,606 | — | — |
| 2019-08-20 | $26.42 | $253.36 | 28,856,448 | — | — |
| 2019-08-19 | $26.72 | $256.25 | 34,603,667 | — | — |
| 2019-08-16 | $26.41 | $253.28 | 41,180,372 | — | — |
| 2019-08-15 | $25.94 | $248.72 | 32,262,702 | — | — |
| 2019-08-14 | $25.75 | $246.91 | 45,830,657 | — | — |
| 2019-08-13 | $26.33 | $252.49 | 41,333,294 | — | — |
| 2019-08-12 | $26.04 | $249.73 | 31,324,781 | — | — |
| 2019-08-09 | $26.09 | $250.17 | 30,275,643 | — | — |
| 2019-08-08 | $26.09 | $250.17 | 37,732,014 | — | — |
| 2019-08-07 | $25.73 | $246.69 | 50,243,814 | — | — |
| 2019-08-06 | $25.65 | $245.97 | 41,916,119 | — | — |
| 2019-08-05 | $25.29 | $242.56 | 49,077,502 | — | — |
| 2019-08-02 | $25.81 | $247.49 | 48,294,621 | — | — |
| 2019-08-01 | $25.77 | $247.13 | 54,361,984 | — | — |
| 2019-07-31 | $25.72 | $246.62 | 53,799,151 | — | — |
| 2019-07-30 | $25.82 | $247.56 | 44,919,083 | — | — |
| 2019-07-29 | $25.94 | $248.72 | 40,963,368 | — | — |
| 2019-07-26 | $25.79 | $247.34 | 45,213,673 | — | — |
| 2019-07-25 | $25.54 | $244.88 | 51,661,421 | — | — |
| 2019-07-24 | $25.11 | $240.75 | 63,928,943 | — | — |
| 2019-07-23 | $24.24 | $232.42 | 60,340,506 | — | — |
| 2019-07-22 | $24.27 | $232.71 | 47,022,787 | — | — |
| 2019-07-19 | $24.77 | $237.49 | 42,575,603 | — | — |
| 2019-07-18 | $24.99 | $239.67 | 42,533,500 | — | — |
| 2019-07-17 | $25.12 | $240.90 | 24,888,817 | — | — |
| 2019-07-16 | $25.36 | $243.22 | 23,658,953 | — | — |
| 2019-07-15 | $25.46 | $244.16 | 26,817,752 | — | — |
| 2019-07-12 | $25.42 | $243.72 | 30,785,251 | — | — |
| 2019-07-11 | $25.27 | $242.35 | 38,215,804 | — | — |
| 2019-07-10 | $25.50 | $244.52 | 33,566,180 | — | — |
| 2019-07-09 | $25.33 | $242.93 | 41,013,548 | — | — |
| 2019-07-08 | $25.87 | $243.18 | 42,167,017 | — | — |
| 2019-07-05 | $25.91 | $243.53 | 32,447,268 | — | — |
| 2019-07-03 | $25.66 | $241.26 | 26,660,726 | — | — |
| 2019-07-02 | $25.56 | $240.27 | 35,260,636 | — | — |
| 2019-07-01 | $25.25 | $237.36 | 42,843,978 | — | — |
| 2019-06-28 | $25.31 | $237.92 | 53,981,201 | — | — |
| 2019-06-27 | $24.91 | $234.16 | 37,316,013 | — | — |
| 2019-06-26 | $24.57 | $230.97 | 37,020,232 | — | — |
| 2019-06-25 | $24.58 | $231.11 | 25,460,123 | — | — |
| 2019-06-24 | $24.61 | $231.32 | 28,790,910 | — | — |
| 2019-06-21 | $24.51 | $230.40 | 51,925,426 | — | — |
| 2019-06-20 | $24.58 | $231.04 | 35,835,384 | — | — |
| 2019-06-19 | $24.48 | $230.11 | 28,081,510 | — | — |
| 2019-06-18 | $24.50 | $230.33 | 27,187,148 | — | — |
| 2019-06-17 | $24.40 | $229.33 | 22,262,001 | — | — |
| 2019-06-14 | $24.43 | $229.69 | 26,279,414 | — | — |
| 2019-06-13 | $24.39 | $229.26 | 22,340,382 | — | — |
| 2019-06-12 | $24.31 | $228.48 | 25,530,560 | — | — |
| 2019-06-11 | $24.25 | $227.98 | 25,967,082 | — | — |
| 2019-06-10 | $24.12 | $226.71 | 40,947,745 | — | — |
| 2019-06-07 | $24.54 | $230.68 | 42,087,842 | — | — |
| 2019-06-06 | $24.24 | $227.91 | 32,321,091 | — | — |
| 2019-06-05 | $23.93 | $224.93 | 27,050,379 | — | — |
| 2019-06-04 | $23.78 | $223.51 | 41,391,153 | — | — |
| 2019-06-03 | $23.48 | $220.74 | 48,092,446 | — | — |
| 2019-05-31 | $23.10 | $217.12 | 65,422,282 | — | — |
| 2019-05-30 | $24.06 | $226.21 | 32,077,342 | — | — |
| 2019-05-29 | $24.10 | $226.56 | 35,680,344 | — | — |
| 2019-05-28 | $24.12 | $226.71 | 32,468,584 | — | — |
| 2019-05-24 | $24.37 | $229.12 | 21,391,471 | — | — |
| 2019-05-23 | $24.27 | $228.20 | 32,657,122 | — | — |
| 2019-05-22 | $24.38 | $229.19 | 26,465,171 | — | — |
| 2019-05-21 | $24.48 | $230.11 | 30,867,074 | — | — |
| 2019-05-20 | $24.31 | $228.55 | 70,774,685 | — | — |
| 2019-05-17 | $24.02 | $225.78 | 40,897,698 | — | — |
| 2019-05-16 | $23.88 | $224.50 | 31,292,608 | — | — |
| 2019-05-15 | $23.60 | $221.88 | 31,685,041 | — | — |
| 2019-05-14 | $23.48 | $220.74 | 49,683,365 | — | — |
| 2019-05-13 | $23.01 | $216.34 | 36,692,409 | — | — |
| 2019-05-10 | $23.13 | $217.40 | 29,145,609 | — | — |
| 2019-05-09 | $22.95 | $215.70 | 35,851,802 | — | — |
| 2019-05-08 | $22.89 | $215.13 | 33,120,125 | — | — |
| 2019-05-07 | $23.06 | $216.77 | 34,121,069 | — | — |
| 2019-05-06 | $23.10 | $217.19 | 33,340,968 | — | — |
| 2019-05-03 | $23.19 | $217.97 | 37,370,694 | — | — |
| 2019-05-02 | $23.13 | $217.40 | 39,338,026 | — | — |
| 2019-05-01 | $23.26 | $218.61 | 35,810,228 | — | — |
| 2019-04-30 | $23.38 | $219.82 | 46,341,721 | — | — |
| 2019-04-29 | $23.32 | $219.25 | 42,053,815 | — | — |
| 2019-04-26 | $23.17 | $217.83 | 46,593,943 | — | — |
| 2019-04-25 | $22.92 | $215.42 | 58,284,201 | — | — |
| 2019-04-24 | $23.26 | $218.61 | 95,658,073 | — | — |
| 2019-04-23 | $24.24 | $227.91 | 41,937,700 | — | — |
| 2019-04-22 | $24.23 | $227.77 | 29,444,568 | — | — |
| 2019-04-18 | $24.19 | $227.42 | 30,872,370 | — | — |
| 2019-04-17 | $24.13 | $226.85 | 29,610,995 | — | — |
| 2019-04-16 | $24.36 | $228.98 | 28,733,316 | — | — |
| 2019-04-15 | $24.18 | $227.34 | 25,769,939 | — | — |
| 2019-04-12 | $24.32 | $228.62 | 34,451,936 | — | — |
| 2019-04-11 | $24.32 | $228.62 | 33,008,512 | — | — |
| 2019-04-10 | $24.08 | $226.35 | 26,990,932 | — | — |
| 2019-04-09 | $23.98 | $225.43 | 35,455,396 | — | — |
| 2019-04-08 | $24.46 | $225.18 | 49,321,648 | — | — |
| 2019-04-05 | $24.43 | $224.90 | 52,865,599 | — | — |
| 2019-04-04 | $24.15 | $222.33 | 37,352,688 | — | — |
| 2019-04-03 | $24.07 | $221.56 | 38,104,720 | — | — |
| 2019-04-02 | $23.89 | $219.89 | 42,296,239 | — | — |
| 2019-04-01 | $24.13 | $222.12 | 50,012,511 | — | — |
| 2019-03-29 | $23.69 | $218.02 | 41,847,006 | — | — |
| 2019-03-28 | $23.42 | $215.58 | 35,743,234 | — | — |
| 2019-03-27 | $23.72 | $218.30 | 35,408,526 | — | — |
| 2019-03-26 | $23.71 | $218.23 | 32,179,688 | — | — |
| 2019-03-25 | $23.24 | $213.92 | 33,938,489 | — | — |
| 2019-03-22 | $23.47 | $216.00 | 43,918,934 | — | — |
| 2019-03-21 | $23.46 | $215.93 | 34,878,529 | — | — |
| 2019-03-20 | $23.04 | $212.11 | 32,656,328 | — | — |
| 2019-03-19 | $23.17 | $213.29 | 38,039,182 | — | — |
| 2019-03-18 | $23.26 | $214.12 | 30,882,432 | — | — |
| 2019-03-15 | $23.16 | $213.22 | 70,650,758 | — | — |
| 2019-03-14 | $22.87 | $210.51 | 29,249,014 | — | — |
| 2019-03-13 | $22.87 | $210.51 | 36,677,713 | — | — |
| 2019-03-12 | $23.13 | $212.94 | 43,009,610 | — | — |
| 2019-03-11 | $22.82 | $210.09 | 34,448,494 | — | — |
| 2019-03-08 | $22.63 | $208.28 | 29,797,812 | — | — |
| 2019-03-07 | $22.60 | $208.01 | 32,869,756 | — | — |
| 2019-03-06 | $22.52 | $207.24 | 32,544,317 | — | — |
| 2019-03-05 | $22.62 | $208.21 | 34,463,455 | — | — |
| 2019-03-04 | $22.64 | $208.42 | 65,515,095 | — | — |
| 2019-03-01 | $23.28 | $214.26 | 40,505,000 | — | — |
| 2019-02-28 | $23.50 | $216.35 | 37,371,224 | — | — |
| 2019-02-27 | $23.46 | $215.93 | 34,886,738 | — | — |
| 2019-02-26 | $23.58 | $217.04 | 39,276,195 | — | — |
| 2019-02-25 | $23.51 | $216.42 | 32,325,063 | — | — |
| 2019-02-22 | $23.53 | $216.56 | 30,924,933 | — | — |
| 2019-02-21 | $23.29 | $214.33 | 35,192,450 | — | — |
| 2019-02-20 | $23.30 | $214.47 | 32,767,808 | — | — |
| 2019-02-19 | $23.13 | $212.94 | 32,719,218 | — | — |
| 2019-02-15 | $23.01 | $211.83 | 49,237,839 | — | — |
| 2019-02-14 | $22.50 | $207.10 | 34,220,369 | — | — |
| 2019-02-13 | $22.54 | $207.45 | 39,773,092 | — | — |
| 2019-02-12 | $22.52 | $207.24 | 39,705,568 | — | — |
| 2019-02-11 | $22.44 | $206.55 | 38,471,865 | — | — |
| 2019-02-08 | $22.32 | $205.43 | 32,148,838 | — | — |
| 2019-02-07 | $22.24 | $204.74 | 50,163,315 | — | — |
| 2019-02-06 | $22.33 | $205.50 | 30,356,937 | — | — |
| 2019-02-05 | $22.38 | $205.99 | 38,762,616 | — | — |
| 2019-02-04 | $22.36 | $205.85 | 51,681,413 | — | — |
| 2019-02-01 | $22.66 | $208.56 | 54,384,889 | — | — |
| 2019-01-31 | $22.70 | $208.98 | 69,082,348 | — | — |
| 2019-01-30 | $22.18 | $204.18 | 123,070,434 | — | — |
| 2019-01-29 | $23.19 | $213.43 | 41,497,735 | — | — |
| 2019-01-28 | $23.16 | $213.22 | 41,081,866 | — | — |
| 2019-01-25 | $23.16 | $213.15 | 40,353,402 | — | — |
| 2019-01-24 | $23.11 | $212.73 | 32,297,391 | — | — |
| 2019-01-23 | $23.33 | $214.75 | 36,879,490 | — | — |
| 2019-01-22 | $23.10 | $212.59 | 49,859,854 | — | — |
| 2019-01-18 | $23.38 | $215.24 | 57,261,808 | — | — |
| 2019-01-17 | $23.14 | $213.01 | 34,777,508 | — | — |
| 2019-01-16 | $23.08 | $212.46 | 32,430,586 | — | — |
| 2019-01-15 | $23.11 | $212.73 | 35,397,670 | — | — |
| 2019-01-14 | $23.13 | $212.87 | 32,395,897 | — | — |
| 2019-01-11 | $23.32 | $214.61 | 38,308,086 | — | — |
| 2019-01-10 | $22.96 | $211.34 | 42,388,654 | — | — |
| 2019-01-09 | $22.73 | $209.26 | 58,660,217 | — | — |
| 2019-01-08 | $23.63 | $212.77 | 57,683,105 | — | — |
| 2019-01-07 | $23.33 | $210.11 | 54,377,872 | — | — |
| 2019-01-04 | $22.92 | $206.37 | 55,703,858 | — | — |
| 2019-01-03 | $22.34 | $201.20 | 49,787,166 | — | — |
| 2019-01-02 | $22.31 | $200.93 | 52,025,256 | — | — |