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
- 1995-11-14 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 | $28.50 | $62.57 | 280,000 | — | — |
| 2019-12-30 | $28.36 | $62.26 | 114,600 | — | — |
| 2019-12-27 | $28.41 | $62.37 | 136,300 | — | — |
| 2019-12-26 | $28.53 | $62.64 | 65,100 | — | — |
| 2019-12-24 | $28.47 | $62.50 | 59,500 | — | — |
| 2019-12-23 | $28.59 | $62.77 | 97,000 | — | — |
| 2019-12-20 | $28.51 | $62.59 | 166,200 | — | — |
| 2019-12-19 | $27.98 | $61.43 | 347,600 | — | — |
| 2019-12-18 | $28.39 | $62.33 | 106,700 | — | — |
| 2019-12-17 | $28.34 | $62.22 | 155,800 | — | — |
| 2019-12-16 | $28.16 | $61.82 | 321,400 | — | — |
| 2019-12-13 | $28.23 | $61.98 | 188,800 | — | — |
| 2019-12-12 | $27.97 | $61.41 | 294,400 | — | — |
| 2019-12-11 | $28.64 | $62.88 | 144,600 | — | — |
| 2019-12-10 | $28.62 | $62.83 | 111,000 | — | — |
| 2019-12-09 | $28.79 | $63.21 | 156,600 | — | — |
| 2019-12-06 | $28.90 | $63.45 | 145,000 | — | — |
| 2019-12-05 | $28.62 | $62.83 | 184,700 | — | — |
| 2019-12-04 | $28.44 | $62.44 | 123,100 | — | — |
| 2019-12-03 | $27.90 | $61.25 | 367,700 | — | — |
| 2019-12-02 | $27.75 | $60.92 | 197,500 | — | — |
| 2019-11-29 | $27.67 | $60.75 | 103,600 | — | — |
| 2019-11-27 | $27.49 | $60.35 | 174,600 | — | — |
| 2019-11-26 | $27.84 | $61.12 | 476,200 | — | — |
| 2019-11-25 | $27.99 | $61.45 | 504,300 | — | — |
| 2019-11-22 | $28.57 | $62.72 | 96,700 | — | — |
| 2019-11-21 | $28.50 | $62.57 | 72,900 | — | — |
| 2019-11-20 | $28.79 | $63.21 | 129,500 | — | — |
| 2019-11-19 | $28.56 | $62.70 | 120,200 | — | — |
| 2019-11-18 | $28.51 | $62.59 | 403,400 | — | — |
| 2019-11-15 | $29.13 | $63.95 | 119,900 | — | — |
| 2019-11-14 | $29.00 | $63.67 | 180,900 | — | — |
| 2019-11-13 | $29.22 | $64.15 | 135,700 | — | — |
| 2019-11-12 | $29.52 | $64.81 | 155,000 | — | — |
| 2019-11-11 | $29.17 | $64.04 | 85,300 | — | — |
| 2019-11-08 | $29.13 | $63.95 | 102,200 | — | — |
| 2019-11-07 | $29.28 | $64.28 | 90,700 | — | — |
| 2019-11-06 | $29.29 | $64.30 | 95,000 | — | — |
| 2019-11-05 | $29.69 | $65.18 | 92,100 | — | — |
| 2019-11-04 | $29.49 | $64.74 | 224,600 | — | — |
| 2019-11-01 | $29.17 | $64.04 | 181,900 | — | — |
| 2019-10-31 | $28.88 | $63.40 | 305,900 | — | — |
| 2019-10-30 | $30.06 | $65.99 | 189,300 | — | — |
| 2019-10-29 | $30.25 | $66.41 | 280,700 | — | — |
| 2019-10-28 | $30.31 | $66.54 | 177,000 | — | — |
| 2019-10-25 | $30.19 | $66.28 | 391,900 | — | — |
| 2019-10-24 | $30.51 | $66.98 | 327,500 | — | — |
| 2019-10-23 | $30.01 | $65.88 | 213,000 | — | — |
| 2019-10-22 | $29.75 | $65.31 | 179,100 | — | — |
| 2019-10-21 | $29.72 | $65.25 | 83,100 | — | — |
| 2019-10-18 | $29.54 | $64.85 | 116,700 | — | — |
| 2019-10-17 | $29.28 | $64.28 | 69,800 | — | — |
| 2019-10-16 | $29.38 | $64.50 | 87,300 | — | — |
| 2019-10-15 | $29.40 | $64.55 | 168,600 | — | — |
| 2019-10-14 | $29.51 | $64.79 | 70,700 | — | — |
| 2019-10-11 | $29.64 | $65.07 | 110,600 | — | — |
| 2019-10-10 | $29.33 | $64.39 | 142,500 | — | — |
| 2019-10-09 | $29.31 | $64.35 | 320,900 | — | — |
| 2019-10-08 | $28.84 | $63.32 | 286,600 | — | — |
| 2019-10-07 | $29.14 | $63.97 | 163,900 | — | — |
| 2019-10-04 | $30.01 | $65.88 | 108,900 | — | — |
| 2019-10-03 | $29.87 | $65.58 | 87,600 | — | — |
| 2019-10-02 | $29.62 | $65.03 | 83,700 | — | — |
| 2019-10-01 | $29.82 | $65.47 | 162,700 | — | — |
| 2019-09-30 | $30.11 | $66.10 | 175,400 | — | — |
| 2019-09-27 | $30.08 | $66.04 | 142,200 | — | — |
| 2019-09-26 | $30.58 | $67.14 | 178,500 | — | — |
| 2019-09-25 | $29.71 | $65.23 | 294,700 | — | — |
| 2019-09-24 | $29.78 | $65.38 | 139,800 | — | — |
| 2019-09-23 | $30.24 | $66.39 | 121,300 | — | — |
| 2019-09-20 | $30.38 | $66.70 | 413,600 | — | — |
| 2019-09-19 | $30.14 | $66.17 | 328,700 | — | — |
| 2019-09-18 | $30.23 | $66.37 | 216,500 | — | — |
| 2019-09-17 | $30.64 | $67.27 | 201,700 | — | — |
| 2019-09-16 | $30.04 | $65.95 | 185,400 | — | — |
| 2019-09-13 | $29.78 | $65.38 | 158,400 | — | — |
| 2019-09-12 | $30.22 | $66.35 | 190,200 | — | — |
| 2019-09-11 | $30.30 | $66.52 | 122,600 | — | — |
| 2019-09-10 | $30.40 | $66.74 | 77,400 | — | — |
| 2019-09-09 | $30.33 | $66.59 | 123,800 | — | — |
| 2019-09-06 | $29.94 | $65.73 | 233,100 | — | — |
| 2019-09-05 | $30.81 | $67.64 | 161,500 | — | — |
| 2019-09-04 | $30.69 | $67.38 | 224,500 | — | — |
| 2019-09-03 | $30.77 | $67.55 | 317,900 | — | — |
| 2019-08-30 | $31.42 | $68.98 | 130,100 | — | — |
| 2019-08-29 | $30.98 | $68.01 | 144,100 | — | — |
| 2019-08-28 | $30.89 | $67.82 | 85,800 | — | — |
| 2019-08-27 | $30.93 | $67.90 | 130,700 | — | — |
| 2019-08-26 | $30.56 | $67.09 | 129,300 | — | — |
| 2019-08-23 | $30.32 | $66.56 | 139,300 | — | — |
| 2019-08-22 | $30.91 | $67.86 | 111,800 | — | — |
| 2019-08-21 | $30.72 | $67.44 | 185,600 | — | — |
| 2019-08-20 | $31.02 | $68.10 | 194,600 | — | — |
| 2019-08-19 | $30.66 | $67.31 | 134,800 | — | — |
| 2019-08-16 | $30.48 | $66.92 | 169,300 | — | — |
| 2019-08-15 | $30.22 | $66.35 | 213,700 | — | — |
| 2019-08-14 | $29.73 | $65.27 | 179,800 | — | — |
| 2019-08-13 | $30.03 | $65.93 | 148,400 | — | — |
| 2019-08-12 | $29.65 | $65.09 | 132,200 | — | — |
| 2019-08-09 | $30.28 | $66.48 | 224,700 | — | — |
| 2019-08-08 | $30.20 | $66.30 | 146,700 | — | — |
| 2019-08-07 | $29.77 | $65.36 | 205,300 | — | — |
| 2019-08-06 | $29.36 | $64.46 | 180,900 | — | — |
| 2019-08-05 | $28.78 | $63.18 | 319,000 | — | — |
| 2019-08-02 | $30.05 | $65.97 | 158,900 | — | — |
| 2019-08-01 | $30.14 | $66.17 | 240,100 | — | — |
| 2019-07-31 | $30.13 | $66.15 | 372,600 | — | — |
| 2019-07-30 | $29.90 | $65.64 | 221,700 | — | — |
| 2019-07-29 | $30.05 | $65.97 | 152,700 | — | — |
| 2019-07-26 | $29.68 | $65.16 | 195,700 | — | — |
| 2019-07-25 | $29.65 | $65.09 | 252,300 | — | — |
| 2019-07-24 | $29.64 | $65.07 | 481,200 | — | — |
| 2019-07-23 | $30.01 | $65.88 | 704,200 | — | — |
| 2019-07-22 | $30.21 | $66.32 | 300,800 | — | — |
| 2019-07-19 | $30.19 | $66.28 | 482,900 | — | — |
| 2019-07-18 | $30.29 | $66.50 | 207,900 | — | — |
| 2019-07-17 | $30.13 | $66.15 | 123,900 | — | — |
| 2019-07-16 | $30.21 | $66.32 | 191,700 | — | — |
| 2019-07-15 | $30.25 | $66.41 | 460,500 | — | — |
| 2019-07-12 | $29.81 | $65.45 | 181,700 | — | — |
| 2019-07-11 | $30.04 | $65.95 | 134,100 | — | — |
| 2019-07-10 | $30.32 | $66.56 | 169,900 | — | — |
| 2019-07-09 | $30.15 | $66.19 | 389,400 | — | — |
| 2019-07-08 | $30.02 | $65.91 | 170,900 | — | — |
| 2019-07-05 | $30.06 | $65.99 | 183,900 | — | — |
| 2019-07-03 | $29.76 | $65.34 | 142,300 | — | — |
| 2019-07-02 | $29.89 | $65.62 | 209,800 | — | — |
| 2019-07-01 | $29.56 | $64.90 | 238,800 | — | — |
| 2019-06-28 | $29.24 | $64.19 | 247,500 | — | — |
| 2019-06-27 | $28.93 | $63.51 | 151,600 | — | — |
| 2019-06-26 | $28.30 | $62.13 | 146,500 | — | — |
| 2019-06-25 | $28.32 | $62.17 | 143,000 | — | — |
| 2019-06-24 | $28.27 | $62.06 | 245,800 | — | — |
| 2019-06-21 | $27.95 | $61.36 | 595,200 | — | — |
| 2019-06-20 | $28.55 | $62.68 | 206,000 | — | — |
| 2019-06-19 | $28.66 | $62.92 | 324,700 | — | — |
| 2019-06-18 | $28.01 | $61.49 | 186,200 | — | — |
| 2019-06-17 | $27.20 | $59.72 | 157,300 | — | — |
| 2019-06-14 | $27.56 | $60.51 | 120,200 | — | — |
| 2019-06-13 | $27.69 | $60.79 | 435,800 | — | — |
| 2019-06-12 | $27.40 | $60.15 | 323,400 | — | — |
| 2019-06-11 | $27.21 | $59.74 | 211,900 | — | — |
| 2019-06-10 | $28.03 | $59.04 | 193,000 | — | — |
| 2019-06-07 | $27.70 | $58.35 | 136,300 | — | — |
| 2019-06-06 | $27.38 | $57.67 | 140,200 | — | — |
| 2019-06-05 | $27.34 | $57.59 | 185,900 | — | — |
| 2019-06-04 | $27.14 | $57.17 | 312,700 | — | — |
| 2019-06-03 | $27.23 | $57.36 | 305,000 | — | — |
| 2019-05-31 | $26.97 | $56.81 | 290,000 | — | — |
| 2019-05-30 | $26.09 | $54.95 | 274,800 | — | — |
| 2019-05-29 | $25.92 | $54.60 | 595,200 | — | — |
| 2019-05-28 | $25.56 | $53.84 | 719,000 | — | — |
| 2019-05-24 | $25.49 | $53.69 | 343,000 | — | — |
| 2019-05-23 | $24.97 | $52.60 | 337,500 | — | — |
| 2019-05-22 | $24.34 | $51.27 | 178,100 | — | — |
| 2019-05-21 | $24.70 | $52.03 | 283,500 | — | — |
| 2019-05-20 | $24.87 | $52.39 | 307,600 | — | — |
| 2019-05-17 | $24.32 | $51.23 | 382,500 | — | — |
| 2019-05-16 | $25.24 | $53.16 | 240,400 | — | — |
| 2019-05-15 | $25.55 | $53.82 | 246,200 | — | — |
| 2019-05-14 | $26.12 | $55.02 | 137,700 | — | — |
| 2019-05-13 | $25.78 | $54.30 | 246,500 | — | — |
| 2019-05-10 | $26.52 | $55.86 | 184,900 | — | — |
| 2019-05-09 | $26.52 | $55.86 | 135,000 | — | — |
| 2019-05-08 | $26.83 | $56.51 | 189,500 | — | — |
| 2019-05-07 | $26.80 | $56.45 | 190,700 | — | — |
| 2019-05-06 | $26.77 | $56.39 | 193,600 | — | — |
| 2019-05-03 | $26.98 | $56.83 | 149,200 | — | — |
| 2019-05-02 | $26.85 | $56.56 | 265,800 | — | — |
| 2019-05-01 | $26.48 | $55.78 | 171,900 | — | — |
| 2019-04-30 | $26.75 | $56.35 | 425,000 | — | — |
| 2019-04-29 | $27.03 | $56.93 | 225,400 | — | — |
| 2019-04-26 | $27.53 | $57.99 | 259,000 | — | — |
| 2019-04-25 | $26.85 | $56.56 | 144,900 | — | — |
| 2019-04-24 | $26.95 | $56.77 | 310,300 | — | — |
| 2019-04-23 | $27.49 | $57.90 | 156,800 | — | — |
| 2019-04-22 | $26.97 | $56.81 | 645,500 | — | — |
| 2019-04-18 | $27.59 | $58.11 | 464,500 | — | — |
| 2019-04-17 | $27.98 | $58.94 | 250,200 | — | — |
| 2019-04-16 | $27.48 | $57.88 | 171,600 | — | — |
| 2019-04-15 | $27.41 | $57.74 | 118,900 | — | — |
| 2019-04-12 | $27.27 | $57.44 | 156,200 | — | — |
| 2019-04-11 | $27.15 | $57.19 | 155,900 | — | — |
| 2019-04-10 | $27.77 | $58.49 | 146,600 | — | — |
| 2019-04-09 | $27.68 | $58.30 | 228,100 | — | — |
| 2019-04-08 | $27.84 | $58.64 | 282,600 | — | — |
| 2019-04-05 | $28.43 | $59.88 | 232,700 | — | — |
| 2019-04-04 | $28.07 | $59.13 | 264,200 | — | — |
| 2019-04-03 | $27.60 | $58.14 | 257,400 | — | — |
| 2019-04-02 | $27.43 | $57.78 | 227,400 | — | — |
| 2019-04-01 | $27.67 | $58.28 | 175,700 | — | — |
| 2019-03-29 | $27.46 | $57.84 | 554,900 | — | — |
| 2019-03-28 | $27.05 | $56.98 | 246,600 | — | — |
| 2019-03-27 | $26.82 | $56.49 | 207,200 | — | — |
| 2019-03-26 | $26.96 | $56.79 | 201,200 | — | — |
| 2019-03-25 | $26.73 | $56.30 | 257,600 | — | — |
| 2019-03-22 | $26.36 | $55.52 | 201,000 | — | — |
| 2019-03-21 | $26.85 | $56.56 | 222,500 | — | — |
| 2019-03-20 | $26.62 | $56.07 | 290,300 | — | — |
| 2019-03-19 | $26.55 | $55.92 | 274,700 | — | — |
| 2019-03-18 | $26.67 | $56.18 | 337,500 | — | — |
| 2019-03-15 | $26.15 | $55.08 | 1,552,500 | — | — |
| 2019-03-14 | $26.18 | $55.14 | 259,100 | — | — |
| 2019-03-13 | $26.16 | $55.10 | 326,700 | — | — |
| 2019-03-12 | $26.66 | $56.16 | 337,600 | — | — |
| 2019-03-11 | $26.93 | $56.72 | 288,500 | — | — |
| 2019-03-08 | $26.41 | $55.63 | 267,300 | — | — |
| 2019-03-07 | $26.69 | $56.22 | 176,500 | — | — |
| 2019-03-06 | $27.14 | $57.17 | 240,100 | — | — |
| 2019-03-05 | $27.60 | $58.14 | 133,500 | — | — |
| 2019-03-04 | $27.34 | $57.59 | 129,700 | — | — |
| 2019-03-01 | $27.58 | $58.09 | 115,400 | — | — |
| 2019-02-28 | $27.58 | $58.09 | 311,800 | — | — |
| 2019-02-27 | $28.06 | $59.10 | 179,800 | — | — |
| 2019-02-26 | $28.02 | $59.02 | 186,600 | — | — |
| 2019-02-25 | $27.79 | $58.54 | 185,300 | — | — |
| 2019-02-22 | $27.44 | $57.80 | 169,600 | — | — |
| 2019-02-21 | $27.38 | $57.67 | 123,800 | — | — |
| 2019-02-20 | $27.61 | $58.16 | 452,900 | — | — |
| 2019-02-19 | $27.97 | $58.91 | 321,200 | — | — |
| 2019-02-15 | $27.17 | $57.23 | 171,500 | — | — |
| 2019-02-14 | $26.83 | $56.51 | 246,000 | — | — |
| 2019-02-13 | $26.81 | $56.47 | 291,200 | — | — |
| 2019-02-12 | $27.53 | $57.99 | 250,200 | — | — |
| 2019-02-11 | $28.12 | $59.23 | 240,500 | — | — |
| 2019-02-08 | $27.40 | $57.71 | 209,400 | — | — |
| 2019-02-07 | $27.54 | $58.01 | 149,700 | — | — |
| 2019-02-06 | $27.62 | $58.18 | 201,200 | — | — |
| 2019-02-05 | $27.51 | $57.95 | 180,800 | — | — |
| 2019-02-04 | $27.38 | $57.67 | 151,100 | — | — |
| 2019-02-01 | $27.47 | $57.86 | 245,400 | — | — |
| 2019-01-31 | $27.97 | $58.91 | 208,200 | — | — |
| 2019-01-30 | $27.65 | $58.24 | 341,300 | — | — |
| 2019-01-29 | $27.29 | $57.48 | 210,600 | — | — |
| 2019-01-28 | $27.05 | $56.98 | 409,300 | — | — |
| 2019-01-25 | $27.57 | $58.07 | 236,200 | — | — |
| 2019-01-24 | $27.61 | $58.16 | 271,700 | — | — |
| 2019-01-23 | $27.83 | $58.62 | 278,600 | — | — |
| 2019-01-22 | $27.96 | $58.89 | 294,400 | — | — |
| 2019-01-18 | $28.39 | $59.80 | 235,300 | — | — |
| 2019-01-17 | $28.15 | $59.29 | 389,700 | — | — |
| 2019-01-16 | $28.32 | $59.65 | 379,200 | — | — |
| 2019-01-15 | $27.63 | $58.20 | 195,000 | — | — |
| 2019-01-14 | $27.40 | $57.71 | 260,700 | — | — |
| 2019-01-11 | $27.55 | $58.03 | 341,800 | — | — |
| 2019-01-10 | $27.34 | $57.59 | 430,300 | — | — |
| 2019-01-09 | $26.70 | $56.24 | 418,600 | — | — |
| 2019-01-08 | $27.16 | $57.21 | 275,200 | — | — |
| 2019-01-07 | $27.03 | $56.93 | 268,100 | — | — |
| 2019-01-04 | $26.63 | $56.09 | 355,700 | — | — |
| 2019-01-03 | $25.83 | $54.41 | 417,400 | — | — |
| 2019-01-02 | $26.35 | $55.50 | 291,100 | — | — |