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
- 1980-03-17 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 | $28.20 | $570.78 | 56,000 | — | — |
| 2019-12-30 | $28.00 | $566.73 | 48,100 | — | — |
| 2019-12-27 | $28.23 | $571.39 | 47,300 | — | — |
| 2019-12-26 | $28.32 | $573.21 | 61,600 | — | — |
| 2019-12-24 | $28.26 | $571.99 | 18,300 | — | — |
| 2019-12-23 | $28.29 | $572.60 | 52,700 | — | — |
| 2019-12-20 | $28.21 | $570.98 | 40,000 | — | — |
| 2019-12-19 | $27.91 | $564.91 | 38,800 | — | — |
| 2019-12-18 | $27.84 | $563.49 | 27,300 | — | — |
| 2019-12-17 | $27.75 | $561.67 | 46,000 | — | — |
| 2019-12-16 | $28.84 | $578.65 | 48,600 | — | — |
| 2019-12-13 | $28.68 | $575.44 | 27,800 | — | — |
| 2019-12-12 | $28.65 | $574.84 | 29,700 | — | — |
| 2019-12-11 | $28.57 | $573.24 | 80,100 | — | — |
| 2019-12-10 | $28.31 | $568.02 | 26,900 | — | — |
| 2019-12-09 | $28.42 | $570.23 | 41,800 | — | — |
| 2019-12-06 | $28.49 | $571.63 | 32,200 | — | — |
| 2019-12-05 | $28.31 | $568.02 | 65,600 | — | — |
| 2019-12-04 | $28.19 | $565.61 | 37,400 | — | — |
| 2019-12-03 | $27.97 | $561.20 | 50,900 | — | — |
| 2019-12-02 | $28.24 | $566.61 | 45,700 | — | — |
| 2019-11-29 | $28.36 | $569.02 | 11,000 | — | — |
| 2019-11-27 | $28.35 | $568.82 | 26,700 | — | — |
| 2019-11-26 | $28.32 | $568.22 | 20,000 | — | — |
| 2019-11-25 | $28.23 | $566.41 | 39,800 | — | — |
| 2019-11-22 | $28.14 | $564.61 | 28,200 | — | — |
| 2019-11-21 | $28.09 | $563.60 | 34,800 | — | — |
| 2019-11-20 | $28.11 | $564.01 | 24,200 | — | — |
| 2019-11-19 | $28.01 | $562.00 | 60,200 | — | — |
| 2019-11-18 | $28.17 | $565.21 | 20,300 | — | — |
| 2019-11-15 | $28.03 | $562.40 | 26,800 | — | — |
| 2019-11-14 | $28.03 | $562.40 | 38,800 | — | — |
| 2019-11-13 | $27.98 | $561.40 | 22,500 | — | — |
| 2019-11-12 | $28.05 | $562.80 | 32,300 | — | — |
| 2019-11-11 | $27.97 | $561.20 | 27,500 | — | — |
| 2019-11-08 | $27.95 | $560.80 | 31,200 | — | — |
| 2019-11-07 | $27.95 | $560.80 | 63,300 | — | — |
| 2019-11-06 | $27.81 | $557.99 | 83,600 | — | — |
| 2019-11-05 | $27.77 | $557.18 | 37,100 | — | — |
| 2019-11-04 | $27.78 | $557.38 | 49,700 | — | — |
| 2019-11-01 | $27.65 | $554.78 | 47,400 | — | — |
| 2019-10-31 | $27.44 | $550.56 | 23,600 | — | — |
| 2019-10-30 | $27.51 | $551.97 | 20,500 | — | — |
| 2019-10-29 | $27.50 | $551.77 | 50,600 | — | — |
| 2019-10-28 | $27.51 | $551.97 | 51,100 | — | — |
| 2019-10-25 | $27.41 | $549.96 | 35,400 | — | — |
| 2019-10-24 | $27.36 | $548.96 | 37,000 | — | — |
| 2019-10-23 | $27.36 | $548.96 | 53,200 | — | — |
| 2019-10-22 | $27.31 | $547.95 | 69,100 | — | — |
| 2019-10-21 | $27.35 | $548.76 | 48,400 | — | — |
| 2019-10-18 | $27.18 | $545.35 | 10,900 | — | — |
| 2019-10-17 | $27.14 | $544.54 | 15,300 | — | — |
| 2019-10-16 | $27.09 | $543.54 | 36,100 | — | — |
| 2019-10-15 | $27.07 | $543.14 | 30,200 | — | — |
| 2019-10-14 | $26.91 | $539.93 | 43,800 | — | — |
| 2019-10-11 | $26.99 | $541.53 | 56,500 | — | — |
| 2019-10-10 | $26.87 | $539.13 | 62,000 | — | — |
| 2019-10-09 | $26.71 | $535.92 | 54,100 | — | — |
| 2019-10-08 | $26.68 | $535.31 | 65,300 | — | — |
| 2019-10-07 | $26.86 | $538.93 | 45,500 | — | — |
| 2019-10-04 | $26.95 | $540.73 | 37,500 | — | — |
| 2019-10-03 | $26.80 | $537.72 | 65,100 | — | — |
| 2019-10-02 | $26.79 | $537.52 | 106,900 | — | — |
| 2019-10-01 | $27.02 | $542.14 | 37,600 | — | — |
| 2019-09-30 | $27.25 | $546.75 | 30,900 | — | — |
| 2019-09-27 | $27.15 | $544.74 | 56,100 | — | — |
| 2019-09-26 | $27.25 | $546.75 | 66,600 | — | — |
| 2019-09-25 | $27.15 | $544.74 | 47,500 | — | — |
| 2019-09-24 | $27.09 | $543.54 | 77,200 | — | — |
| 2019-09-23 | $27.21 | $545.95 | 28,700 | — | — |
| 2019-09-20 | $27.29 | $547.55 | 36,200 | — | — |
| 2019-09-19 | $27.28 | $547.35 | 53,600 | — | — |
| 2019-09-18 | $27.27 | $547.15 | 46,100 | — | — |
| 2019-09-17 | $27.12 | $544.14 | 25,400 | — | — |
| 2019-09-16 | $27.44 | $545.35 | 29,600 | — | — |
| 2019-09-13 | $27.45 | $545.54 | 27,000 | — | — |
| 2019-09-12 | $27.47 | $545.94 | 71,800 | — | — |
| 2019-09-11 | $27.18 | $540.18 | 60,100 | — | — |
| 2019-09-10 | $27.07 | $537.99 | 42,100 | — | — |
| 2019-09-09 | $26.94 | $535.41 | 43,300 | — | — |
| 2019-09-06 | $26.93 | $535.21 | 77,400 | — | — |
| 2019-09-05 | $26.73 | $531.24 | 61,000 | — | — |
| 2019-09-04 | $26.52 | $527.06 | 27,700 | — | — |
| 2019-09-03 | $26.26 | $521.89 | 90,500 | — | — |
| 2019-08-30 | $26.39 | $524.48 | 50,500 | — | — |
| 2019-08-29 | $26.27 | $522.09 | 76,700 | — | — |
| 2019-08-28 | $26.14 | $519.51 | 56,600 | — | — |
| 2019-08-27 | $26.11 | $518.91 | 51,200 | — | — |
| 2019-08-26 | $26.25 | $521.70 | 34,900 | — | — |
| 2019-08-23 | $26.02 | $517.12 | 65,700 | — | — |
| 2019-08-22 | $26.55 | $527.66 | 51,100 | — | — |
| 2019-08-21 | $26.53 | $527.26 | 61,600 | — | — |
| 2019-08-20 | $26.52 | $527.06 | 48,000 | — | — |
| 2019-08-19 | $26.65 | $529.65 | 22,400 | — | — |
| 2019-08-16 | $26.39 | $524.48 | 40,800 | — | — |
| 2019-08-15 | $26.15 | $519.71 | 43,700 | — | — |
| 2019-08-14 | $26.11 | $518.91 | 44,900 | — | — |
| 2019-08-13 | $26.64 | $529.45 | 56,600 | — | — |
| 2019-08-12 | $26.47 | $526.07 | 39,800 | — | — |
| 2019-08-09 | $26.67 | $530.04 | 41,800 | — | — |
| 2019-08-08 | $26.81 | $532.83 | 72,000 | — | — |
| 2019-08-07 | $26.43 | $525.27 | 66,000 | — | — |
| 2019-08-06 | $26.58 | $528.25 | 106,600 | — | — |
| 2019-08-05 | $26.41 | $524.88 | 117,700 | — | — |
| 2019-08-02 | $27.07 | $537.99 | 61,500 | — | — |
| 2019-08-01 | $27.12 | $538.99 | 42,700 | — | — |
| 2019-07-31 | $27.46 | $545.74 | 31,300 | — | — |
| 2019-07-30 | $27.62 | $548.92 | 28,500 | — | — |
| 2019-07-29 | $27.66 | $549.72 | 39,400 | — | — |
| 2019-07-26 | $27.54 | $547.33 | 31,200 | — | — |
| 2019-07-25 | $27.40 | $544.55 | 52,700 | — | — |
| 2019-07-24 | $27.49 | $546.34 | 62,900 | — | — |
| 2019-07-23 | $27.49 | $546.34 | 51,100 | — | — |
| 2019-07-22 | $27.41 | $544.75 | 17,600 | — | — |
| 2019-07-19 | $27.29 | $542.36 | 36,600 | — | — |
| 2019-07-18 | $27.44 | $545.35 | 23,300 | — | — |
| 2019-07-17 | $27.45 | $545.54 | 21,700 | — | — |
| 2019-07-16 | $27.51 | $546.74 | 35,900 | — | — |
| 2019-07-15 | $27.44 | $545.35 | 50,100 | — | — |
| 2019-07-12 | $27.42 | $544.95 | 52,000 | — | — |
| 2019-07-11 | $27.47 | $545.94 | 36,000 | — | — |
| 2019-07-10 | $27.47 | $545.94 | 38,400 | — | — |
| 2019-07-09 | $27.28 | $542.17 | 29,300 | — | — |
| 2019-07-08 | $27.22 | $540.97 | 52,400 | — | — |
| 2019-07-05 | $27.33 | $543.16 | 13,000 | — | — |
| 2019-07-03 | $27.33 | $543.16 | 17,300 | — | — |
| 2019-07-02 | $27.21 | $540.77 | 28,300 | — | — |
| 2019-07-01 | $27.18 | $540.18 | 38,700 | — | — |
| 2019-06-28 | $26.97 | $536.01 | 69,900 | — | — |
| 2019-06-27 | $26.97 | $536.01 | 78,700 | — | — |
| 2019-06-26 | $26.88 | $534.22 | 35,100 | — | — |
| 2019-06-25 | $26.70 | $530.64 | 59,900 | — | — |
| 2019-06-24 | $26.96 | $535.81 | 48,400 | — | — |
| 2019-06-21 | $26.91 | $534.81 | 36,900 | — | — |
| 2019-06-20 | $26.99 | $536.40 | 66,200 | — | — |
| 2019-06-19 | $26.85 | $533.62 | 35,900 | — | — |
| 2019-06-18 | $26.80 | $532.63 | 68,100 | — | — |
| 2019-06-17 | $26.88 | $526.82 | 39,500 | — | — |
| 2019-06-14 | $26.80 | $525.26 | 38,100 | — | — |
| 2019-06-13 | $26.76 | $524.47 | 30,900 | — | — |
| 2019-06-12 | $26.72 | $523.69 | 16,500 | — | — |
| 2019-06-11 | $26.80 | $525.26 | 29,800 | — | — |
| 2019-06-10 | $26.60 | $521.34 | 28,200 | — | — |
| 2019-06-07 | $26.51 | $519.57 | 58,300 | — | — |
| 2019-06-06 | $26.29 | $515.26 | 38,100 | — | — |
| 2019-06-05 | $26.12 | $511.93 | 32,800 | — | — |
| 2019-06-04 | $26.11 | $511.73 | 68,200 | — | — |
| 2019-06-03 | $25.65 | $502.72 | 75,100 | — | — |
| 2019-05-31 | $25.86 | $506.83 | 49,500 | — | — |
| 2019-05-30 | $26.12 | $511.93 | 32,700 | — | — |
| 2019-05-29 | $26.05 | $510.56 | 39,800 | — | — |
| 2019-05-28 | $26.28 | $515.06 | 39,200 | — | — |
| 2019-05-24 | $26.42 | $517.81 | 83,400 | — | — |
| 2019-05-23 | $26.49 | $519.18 | 47,700 | — | — |
| 2019-05-22 | $26.67 | $522.71 | 27,600 | — | — |
| 2019-05-21 | $26.73 | $523.88 | 40,800 | — | — |
| 2019-05-20 | $26.50 | $519.38 | 28,000 | — | — |
| 2019-05-17 | $26.63 | $521.92 | 32,900 | — | — |
| 2019-05-16 | $26.75 | $524.28 | 77,700 | — | — |
| 2019-05-15 | $26.56 | $520.55 | 83,300 | — | — |
| 2019-05-14 | $26.59 | $521.14 | 39,500 | — | — |
| 2019-05-13 | $26.35 | $516.44 | 58,800 | — | — |
| 2019-05-10 | $26.94 | $528.00 | 79,900 | — | — |
| 2019-05-09 | $26.88 | $526.82 | 41,000 | — | — |
| 2019-05-08 | $27.02 | $529.57 | 36,100 | — | — |
| 2019-05-07 | $26.91 | $527.41 | 77,300 | — | — |
| 2019-05-06 | $27.33 | $535.64 | 60,600 | — | — |
| 2019-05-03 | $27.36 | $536.23 | 61,600 | — | — |
| 2019-05-02 | $27.16 | $532.31 | 37,600 | — | — |
| 2019-05-01 | $27.27 | $534.47 | 65,200 | — | — |
| 2019-04-30 | $27.29 | $534.86 | 58,700 | — | — |
| 2019-04-29 | $27.23 | $533.68 | 42,200 | — | — |
| 2019-04-26 | $27.13 | $531.72 | 152,200 | — | — |
| 2019-04-25 | $26.99 | $528.98 | 53,200 | — | — |
| 2019-04-24 | $27.00 | $529.18 | 52,900 | — | — |
| 2019-04-23 | $27.04 | $529.96 | 48,300 | — | — |
| 2019-04-22 | $27.02 | $529.57 | 35,100 | — | — |
| 2019-04-18 | $26.97 | $528.59 | 29,800 | — | — |
| 2019-04-17 | $26.98 | $528.78 | 47,000 | — | — |
| 2019-04-16 | $27.07 | $530.55 | 48,900 | — | — |
| 2019-04-15 | $27.03 | $529.76 | 31,800 | — | — |
| 2019-04-12 | $26.96 | $528.39 | 39,000 | — | — |
| 2019-04-11 | $26.90 | $527.22 | 39,900 | — | — |
| 2019-04-10 | $26.82 | $525.65 | 52,200 | — | — |
| 2019-04-09 | $26.75 | $524.28 | 47,900 | — | — |
| 2019-04-08 | $26.85 | $526.24 | 52,800 | — | — |
| 2019-04-05 | $26.86 | $526.43 | 49,700 | — | — |
| 2019-04-04 | $26.79 | $525.06 | 62,700 | — | — |
| 2019-04-03 | $26.74 | $524.08 | 55,700 | — | — |
| 2019-04-02 | $26.62 | $521.73 | 41,600 | — | — |
| 2019-04-01 | $26.58 | $520.94 | 39,400 | — | — |
| 2019-03-29 | $26.30 | $515.46 | 85,100 | — | — |
| 2019-03-28 | $26.21 | $513.69 | 88,500 | — | — |
| 2019-03-27 | $26.12 | $511.93 | 65,700 | — | — |
| 2019-03-26 | $26.23 | $514.08 | 61,400 | — | — |
| 2019-03-25 | $26.02 | $509.97 | 86,400 | — | — |
| 2019-03-22 | $25.95 | $508.60 | 65,400 | — | — |
| 2019-03-21 | $26.38 | $517.02 | 69,500 | — | — |
| 2019-03-20 | $26.20 | $513.50 | 45,400 | — | — |
| 2019-03-19 | $26.31 | $515.65 | 55,600 | — | — |
| 2019-03-18 | $26.47 | $514.08 | 33,700 | — | — |
| 2019-03-15 | $26.42 | $513.11 | 67,200 | — | — |
| 2019-03-14 | $26.29 | $510.59 | 87,600 | — | — |
| 2019-03-13 | $26.33 | $511.36 | 33,900 | — | — |
| 2019-03-12 | $26.20 | $508.84 | 57,600 | — | — |
| 2019-03-11 | $26.09 | $506.70 | 54,200 | — | — |
| 2019-03-08 | $25.69 | $498.94 | 153,100 | — | — |
| 2019-03-07 | $26.04 | $505.73 | 51,800 | — | — |
| 2019-03-06 | $26.18 | $508.45 | 76,000 | — | — |
| 2019-03-05 | $26.22 | $509.23 | 104,500 | — | — |
| 2019-03-04 | $26.39 | $512.53 | 66,400 | — | — |
| 2019-03-01 | $26.50 | $514.67 | 46,900 | — | — |
| 2019-02-28 | $26.51 | $514.86 | 38,800 | — | — |
| 2019-02-27 | $26.46 | $513.89 | 38,200 | — | — |
| 2019-02-26 | $26.37 | $512.14 | 60,600 | — | — |
| 2019-02-25 | $26.53 | $515.25 | 77,300 | — | — |
| 2019-02-22 | $26.28 | $510.39 | 43,500 | — | — |
| 2019-02-21 | $26.17 | $508.26 | 72,900 | — | — |
| 2019-02-20 | $26.22 | $509.23 | 94,000 | — | — |
| 2019-02-19 | $26.34 | $511.56 | 68,700 | — | — |
| 2019-02-15 | $26.17 | $508.26 | 46,500 | — | — |
| 2019-02-14 | $25.95 | $503.98 | 55,100 | — | — |
| 2019-02-13 | $26.03 | $505.54 | 34,200 | — | — |
| 2019-02-12 | $25.93 | $503.60 | 42,500 | — | — |
| 2019-02-11 | $25.74 | $499.91 | 34,500 | — | — |
| 2019-02-08 | $25.65 | $498.16 | 65,500 | — | — |
| 2019-02-07 | $25.69 | $498.94 | 59,400 | — | — |
| 2019-02-06 | $25.92 | $503.40 | 62,600 | — | — |
| 2019-02-05 | $25.94 | $503.79 | 72,200 | — | — |
| 2019-02-04 | $25.75 | $500.10 | 62,200 | — | — |
| 2019-02-01 | $25.57 | $496.60 | 46,300 | — | — |
| 2019-01-31 | $25.56 | $496.41 | 74,300 | — | — |
| 2019-01-30 | $25.37 | $492.72 | 86,000 | — | — |
| 2019-01-29 | $25.00 | $485.53 | 77,200 | — | — |
| 2019-01-28 | $25.02 | $485.92 | 63,300 | — | — |
| 2019-01-25 | $25.08 | $487.09 | 70,100 | — | — |
| 2019-01-24 | $24.95 | $484.56 | 119,600 | — | — |
| 2019-01-23 | $25.12 | $487.86 | 73,300 | — | — |
| 2019-01-22 | $25.06 | $486.70 | 55,900 | — | — |
| 2019-01-18 | $25.28 | $490.97 | 82,100 | — | — |
| 2019-01-17 | $24.93 | $484.17 | 87,700 | — | — |
| 2019-01-16 | $24.95 | $484.56 | 97,600 | — | — |
| 2019-01-15 | $24.80 | $481.65 | 85,400 | — | — |
| 2019-01-14 | $24.61 | $477.96 | 49,500 | — | — |
| 2019-01-11 | $24.60 | $477.77 | 70,000 | — | — |
| 2019-01-10 | $24.48 | $475.44 | 218,600 | — | — |
| 2019-01-09 | $24.51 | $476.02 | 122,100 | — | — |
| 2019-01-08 | $24.45 | $474.85 | 86,900 | — | — |
| 2019-01-07 | $24.10 | $468.06 | 145,600 | — | — |
| 2019-01-04 | $23.66 | $459.51 | 70,000 | — | — |
| 2019-01-03 | $23.25 | $451.55 | 82,700 | — | — |
| 2019-01-02 | $23.60 | $458.34 | 80,600 | — | — |