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
- 1993-11-09 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 | $27.77 | $27.77 | 1,310,700 | — | — |
| 2019-12-30 | $27.57 | $27.57 | 1,498,900 | — | — |
| 2019-12-27 | $27.75 | $27.75 | 964,800 | — | — |
| 2019-12-26 | $28.14 | $28.14 | 1,478,700 | — | — |
| 2019-12-24 | $27.13 | $27.13 | 744,300 | — | — |
| 2019-12-23 | $27.41 | $27.41 | 1,918,200 | — | — |
| 2019-12-20 | $27.64 | $27.64 | 3,940,600 | — | — |
| 2019-12-19 | $27.69 | $27.69 | 2,065,900 | — | — |
| 2019-12-18 | $28.01 | $28.01 | 1,448,300 | — | — |
| 2019-12-17 | $27.41 | $27.41 | 1,432,600 | — | — |
| 2019-12-16 | $26.78 | $26.78 | 2,092,200 | — | — |
| 2019-12-13 | $26.75 | $26.75 | 1,775,000 | — | — |
| 2019-12-12 | $27.38 | $27.38 | 1,882,400 | — | — |
| 2019-12-11 | $26.59 | $26.59 | 2,592,100 | — | — |
| 2019-12-10 | $27.34 | $27.34 | 1,579,300 | — | — |
| 2019-12-09 | $26.71 | $26.71 | 3,028,900 | — | — |
| 2019-12-06 | $26.12 | $26.12 | 2,559,800 | — | — |
| 2019-12-05 | $25.37 | $25.37 | 2,248,300 | — | — |
| 2019-12-04 | $25.18 | $25.18 | 2,870,200 | — | — |
| 2019-12-03 | $24.31 | $24.31 | 2,389,900 | — | — |
| 2019-12-02 | $25.31 | $25.31 | 2,198,600 | — | — |
| 2019-11-29 | $25.66 | $25.66 | 894,700 | — | — |
| 2019-11-27 | $25.89 | $25.89 | 1,753,000 | — | — |
| 2019-11-26 | $26.16 | $26.16 | 1,994,100 | — | — |
| 2019-11-25 | $25.84 | $25.84 | 3,064,300 | — | — |
| 2019-11-22 | $25.53 | $25.53 | 2,966,300 | — | — |
| 2019-11-21 | $25.10 | $25.10 | 5,335,100 | — | — |
| 2019-11-20 | $24.41 | $24.41 | 16,290,500 | — | — |
| 2019-11-19 | $28.79 | $28.79 | 8,572,900 | — | — |
| 2019-11-18 | $30.16 | $30.16 | 3,806,100 | — | — |
| 2019-11-15 | $31.06 | $31.06 | 2,197,700 | — | — |
| 2019-11-14 | $30.73 | $30.73 | 2,090,800 | — | — |
| 2019-11-13 | $30.81 | $30.81 | 2,294,300 | — | — |
| 2019-11-12 | $30.83 | $30.83 | 2,012,400 | — | — |
| 2019-11-11 | $30.56 | $30.56 | 2,029,700 | — | — |
| 2019-11-08 | $29.94 | $29.94 | 1,362,100 | — | — |
| 2019-11-07 | $30.57 | $30.57 | 2,655,400 | — | — |
| 2019-11-06 | $30.32 | $30.32 | 1,858,000 | — | — |
| 2019-11-05 | $30.27 | $30.27 | 2,484,800 | — | — |
| 2019-11-04 | $29.81 | $29.81 | 2,093,300 | — | — |
| 2019-11-01 | $29.61 | $29.61 | 2,250,000 | — | — |
| 2019-10-31 | $28.70 | $28.70 | 2,016,000 | — | — |
| 2019-10-30 | $29.06 | $29.06 | 1,857,100 | — | — |
| 2019-10-29 | $29.37 | $29.37 | 2,352,800 | — | — |
| 2019-10-28 | $30.00 | $30.00 | 3,129,800 | — | — |
| 2019-10-25 | $29.45 | $29.45 | 2,586,900 | — | — |
| 2019-10-24 | $28.84 | $28.84 | 1,309,500 | — | — |
| 2019-10-23 | $28.94 | $28.94 | 1,772,100 | — | — |
| 2019-10-22 | $28.79 | $28.79 | 3,009,800 | — | — |
| 2019-10-21 | $27.78 | $27.78 | 2,309,400 | — | — |
| 2019-10-18 | $27.69 | $27.69 | 1,933,300 | — | — |
| 2019-10-17 | $27.58 | $27.58 | 1,148,800 | — | — |
| 2019-10-16 | $27.12 | $27.12 | 1,515,300 | — | — |
| 2019-10-15 | $26.77 | $26.77 | 1,983,400 | — | — |
| 2019-10-14 | $26.44 | $26.44 | 2,150,400 | — | — |
| 2019-10-11 | $27.78 | $27.78 | 2,584,400 | — | — |
| 2019-10-10 | $26.99 | $26.99 | 2,052,100 | — | — |
| 2019-10-09 | $26.81 | $26.81 | 1,861,100 | — | — |
| 2019-10-08 | $26.37 | $26.37 | 2,267,800 | — | — |
| 2019-10-07 | $27.24 | $27.24 | 2,298,600 | — | — |
| 2019-10-04 | $27.32 | $27.32 | 3,659,400 | — | — |
| 2019-10-03 | $28.22 | $28.22 | 3,128,100 | — | — |
| 2019-10-02 | $27.50 | $27.50 | 2,907,300 | — | — |
| 2019-10-01 | $28.18 | $28.18 | 3,613,600 | — | — |
| 2019-09-30 | $28.09 | $28.09 | 4,888,400 | — | — |
| 2019-09-27 | $26.20 | $26.20 | 4,023,500 | — | — |
| 2019-09-26 | $24.93 | $24.93 | 1,220,800 | — | — |
| 2019-09-25 | $24.84 | $24.84 | 2,010,200 | — | — |
| 2019-09-24 | $24.29 | $24.29 | 1,655,500 | — | — |
| 2019-09-23 | $24.55 | $24.55 | 3,028,200 | — | — |
| 2019-09-20 | $24.21 | $24.21 | 2,987,100 | — | — |
| 2019-09-19 | $23.92 | $23.92 | 2,453,100 | — | — |
| 2019-09-18 | $23.84 | $23.84 | 2,833,600 | — | — |
| 2019-09-17 | $24.75 | $24.75 | 2,585,800 | — | — |
| 2019-09-16 | $25.74 | $25.74 | 3,112,100 | — | — |
| 2019-09-13 | $26.75 | $26.75 | 3,166,600 | — | — |
| 2019-09-12 | $26.34 | $26.34 | 3,005,500 | — | — |
| 2019-09-11 | $26.48 | $26.48 | 4,291,600 | — | — |
| 2019-09-10 | $25.69 | $25.69 | 3,427,800 | — | — |
| 2019-09-09 | $24.89 | $24.89 | 3,221,900 | — | — |
| 2019-09-06 | $23.86 | $23.86 | 4,140,700 | — | — |
| 2019-09-05 | $24.73 | $24.73 | 4,639,900 | — | — |
| 2019-09-04 | $22.68 | $22.68 | 2,291,300 | — | — |
| 2019-09-03 | $22.60 | $22.60 | 3,152,900 | — | — |
| 2019-08-30 | $23.41 | $23.41 | 1,676,700 | — | — |
| 2019-08-29 | $23.44 | $23.44 | 2,800,200 | — | — |
| 2019-08-28 | $23.55 | $23.55 | 3,634,200 | — | — |
| 2019-08-27 | $22.39 | $22.39 | 2,114,200 | — | — |
| 2019-08-26 | $22.46 | $22.46 | 2,440,800 | — | — |
| 2019-08-23 | $22.68 | $22.68 | 5,370,800 | — | — |
| 2019-08-22 | $23.89 | $23.89 | 6,235,900 | — | — |
| 2019-08-21 | $22.36 | $22.36 | 11,532,800 | — | — |
| 2019-08-20 | $20.91 | $20.91 | 7,748,700 | — | — |
| 2019-08-19 | $20.85 | $20.85 | 3,098,200 | — | — |
| 2019-08-16 | $20.51 | $20.51 | 2,019,200 | — | — |
| 2019-08-15 | $19.86 | $19.86 | 4,223,600 | — | — |
| 2019-08-14 | $20.25 | $20.25 | 3,690,200 | — | — |
| 2019-08-13 | $21.87 | $21.87 | 2,715,800 | — | — |
| 2019-08-12 | $20.92 | $20.92 | 2,698,300 | — | — |
| 2019-08-09 | $21.09 | $21.09 | 1,353,600 | — | — |
| 2019-08-08 | $21.99 | $21.99 | 1,966,600 | — | — |
| 2019-08-07 | $22.06 | $22.06 | 3,045,900 | — | — |
| 2019-08-06 | $22.00 | $22.00 | 2,396,500 | — | — |
| 2019-08-05 | $21.36 | $21.36 | 3,449,700 | — | — |
| 2019-08-02 | $21.90 | $21.90 | 2,107,000 | — | — |
| 2019-08-01 | $22.01 | $22.01 | 2,625,300 | — | — |
| 2019-07-31 | $23.81 | $23.81 | 3,091,000 | — | — |
| 2019-07-30 | $23.55 | $23.55 | 1,821,400 | — | — |
| 2019-07-29 | $23.43 | $23.43 | 1,307,700 | — | — |
| 2019-07-26 | $23.30 | $23.30 | 1,127,500 | — | — |
| 2019-07-25 | $23.07 | $23.07 | 1,146,800 | — | — |
| 2019-07-24 | $23.05 | $23.05 | 1,891,900 | — | — |
| 2019-07-23 | $22.39 | $22.39 | 1,888,900 | — | — |
| 2019-07-22 | $22.40 | $22.40 | 1,799,100 | — | — |
| 2019-07-19 | $22.77 | $22.77 | 2,224,100 | — | — |
| 2019-07-18 | $22.74 | $22.74 | 1,534,600 | — | — |
| 2019-07-17 | $23.27 | $23.27 | 1,855,300 | — | — |
| 2019-07-16 | $23.82 | $23.82 | 1,567,000 | — | — |
| 2019-07-15 | $23.55 | $23.55 | 2,199,600 | — | — |
| 2019-07-12 | $24.00 | $24.00 | 1,435,100 | — | — |
| 2019-07-11 | $23.38 | $23.38 | 1,449,300 | — | — |
| 2019-07-10 | $23.28 | $23.28 | 1,749,600 | — | — |
| 2019-07-09 | $23.46 | $23.46 | 5,300,700 | — | — |
| 2019-07-08 | $24.20 | $24.20 | 3,916,100 | — | — |
| 2019-07-05 | $23.60 | $23.60 | 2,236,200 | — | — |
| 2019-07-03 | $22.96 | $22.96 | 1,331,700 | — | — |
| 2019-07-02 | $22.64 | $22.64 | 2,625,900 | — | — |
| 2019-07-01 | $22.79 | $22.79 | 2,641,800 | — | — |
| 2019-06-28 | $22.75 | $22.75 | 3,846,100 | — | — |
| 2019-06-27 | $23.14 | $23.14 | 1,416,500 | — | — |
| 2019-06-26 | $22.91 | $22.91 | 2,042,500 | — | — |
| 2019-06-25 | $23.11 | $23.11 | 2,264,500 | — | — |
| 2019-06-24 | $23.17 | $23.17 | 2,327,200 | — | — |
| 2019-06-21 | $23.53 | $23.53 | 3,450,200 | — | — |
| 2019-06-20 | $23.44 | $23.44 | 2,183,000 | — | — |
| 2019-06-19 | $23.46 | $23.46 | 2,960,300 | — | — |
| 2019-06-18 | $23.76 | $23.76 | 2,711,300 | — | — |
| 2019-06-17 | $24.06 | $24.06 | 3,715,800 | — | — |
| 2019-06-14 | $23.85 | $23.85 | 2,748,100 | — | — |
| 2019-06-13 | $23.16 | $23.16 | 1,647,200 | — | — |
| 2019-06-12 | $22.78 | $22.78 | 2,289,300 | — | — |
| 2019-06-11 | $22.97 | $22.97 | 3,027,900 | — | — |
| 2019-06-10 | $23.05 | $23.05 | 2,645,600 | — | — |
| 2019-06-07 | $23.33 | $23.33 | 3,365,900 | — | — |
| 2019-06-06 | $23.22 | $23.22 | 2,959,500 | — | — |
| 2019-06-05 | $23.75 | $23.75 | 3,167,200 | — | — |
| 2019-06-04 | $23.74 | $23.74 | 2,923,800 | — | — |
| 2019-06-03 | $22.83 | $22.83 | 3,498,600 | — | — |
| 2019-05-31 | $22.47 | $22.47 | 4,020,800 | — | — |
| 2019-05-30 | $22.67 | $22.67 | 3,884,400 | — | — |
| 2019-05-29 | $23.56 | $23.56 | 4,427,900 | — | — |
| 2019-05-28 | $23.99 | $23.99 | 4,466,300 | — | — |
| 2019-05-24 | $24.43 | $24.43 | 3,507,000 | — | — |
| 2019-05-23 | $23.84 | $23.84 | 5,292,300 | — | — |
| 2019-05-22 | $24.34 | $24.34 | 10,043,400 | — | — |
| 2019-05-21 | $27.00 | $27.00 | 5,055,000 | — | — |
| 2019-05-20 | $26.95 | $26.95 | 2,733,300 | — | — |
| 2019-05-17 | $26.98 | $26.98 | 3,100,200 | — | — |
| 2019-05-16 | $26.79 | $26.79 | 3,349,000 | — | — |
| 2019-05-15 | $26.51 | $26.51 | 2,710,200 | — | — |
| 2019-05-14 | $26.73 | $26.73 | 2,731,300 | — | — |
| 2019-05-13 | $26.81 | $26.81 | 2,936,600 | — | — |
| 2019-05-10 | $28.05 | $28.05 | 2,062,500 | — | — |
| 2019-05-09 | $28.25 | $28.25 | 1,578,700 | — | — |
| 2019-05-08 | $28.34 | $28.34 | 2,001,500 | — | — |
| 2019-05-07 | $28.28 | $28.28 | 2,952,200 | — | — |
| 2019-05-06 | $29.60 | $29.60 | 2,168,900 | — | — |
| 2019-05-03 | $30.01 | $30.01 | 1,912,000 | — | — |
| 2019-05-02 | $30.10 | $30.10 | 1,629,800 | — | — |
| 2019-05-01 | $29.70 | $29.70 | 2,063,600 | — | — |
| 2019-04-30 | $29.73 | $29.73 | 2,048,500 | — | — |
| 2019-04-29 | $29.83 | $29.83 | 2,317,800 | — | — |
| 2019-04-26 | $29.32 | $29.32 | 2,316,000 | — | — |
| 2019-04-25 | $29.62 | $29.62 | 2,868,200 | — | — |
| 2019-04-24 | $29.82 | $29.82 | 2,654,200 | — | — |
| 2019-04-23 | $29.31 | $29.31 | 2,741,700 | — | — |
| 2019-04-22 | $29.08 | $29.08 | 4,046,100 | — | — |
| 2019-04-18 | $30.93 | $30.93 | 2,548,400 | — | — |
| 2019-04-17 | $30.63 | $30.63 | 3,143,900 | — | — |
| 2019-04-16 | $30.43 | $30.43 | 3,905,400 | — | — |
| 2019-04-15 | $31.52 | $31.52 | 4,943,400 | — | — |
| 2019-04-12 | $31.55 | $31.55 | 2,902,000 | — | — |
| 2019-04-11 | $32.33 | $32.33 | 6,337,400 | — | — |
| 2019-04-10 | $33.47 | $33.47 | 3,071,100 | — | — |
| 2019-04-09 | $33.42 | $33.42 | 3,822,600 | — | — |
| 2019-04-08 | $33.59 | $33.59 | 5,186,400 | — | — |
| 2019-04-05 | $33.95 | $33.95 | 4,411,500 | — | — |
| 2019-04-04 | $33.41 | $33.41 | 3,418,600 | — | — |
| 2019-04-03 | $31.77 | $31.77 | 3,561,200 | — | — |
| 2019-04-02 | $30.66 | $30.66 | 3,598,100 | — | — |
| 2019-04-01 | $30.54 | $30.54 | 2,897,500 | — | — |
| 2019-03-29 | $29.64 | $29.64 | 2,363,000 | — | — |
| 2019-03-28 | $29.27 | $29.27 | 1,967,000 | — | — |
| 2019-03-27 | $28.85 | $28.85 | 1,926,600 | — | — |
| 2019-03-26 | $28.03 | $28.03 | 1,645,100 | — | — |
| 2019-03-25 | $27.98 | $27.98 | 2,125,600 | — | — |
| 2019-03-22 | $27.92 | $27.92 | 2,449,700 | — | — |
| 2019-03-21 | $28.09 | $28.09 | 2,129,300 | — | — |
| 2019-03-20 | $28.59 | $28.59 | 2,504,700 | — | — |
| 2019-03-19 | $29.59 | $29.59 | 3,277,200 | — | — |
| 2019-03-18 | $29.11 | $29.11 | 2,128,200 | — | — |
| 2019-03-15 | $28.61 | $28.61 | 2,412,600 | — | — |
| 2019-03-14 | $28.86 | $28.86 | 2,045,300 | — | — |
| 2019-03-13 | $29.35 | $29.35 | 1,845,800 | — | — |
| 2019-03-12 | $29.74 | $29.74 | 1,827,400 | — | — |
| 2019-03-11 | $29.92 | $29.92 | 2,966,500 | — | — |
| 2019-03-08 | $29.14 | $29.14 | 5,532,300 | — | — |
| 2019-03-07 | $29.62 | $29.62 | 3,607,800 | — | — |
| 2019-03-06 | $30.32 | $30.32 | 8,656,600 | — | — |
| 2019-03-05 | $30.35 | $30.35 | 8,381,000 | — | — |
| 2019-03-04 | $30.20 | $30.20 | 2,861,200 | — | — |
| 2019-03-01 | $31.13 | $31.13 | 2,778,000 | — | — |
| 2019-02-28 | $30.85 | $30.85 | 2,441,000 | — | — |
| 2019-02-27 | $30.86 | $30.86 | 2,350,100 | — | — |
| 2019-02-26 | $30.19 | $30.19 | 1,076,700 | — | — |
| 2019-02-25 | $30.31 | $30.31 | 1,571,600 | — | — |
| 2019-02-22 | $30.29 | $30.29 | 1,610,300 | — | — |
| 2019-02-21 | $30.02 | $30.02 | 1,908,700 | — | — |
| 2019-02-20 | $30.18 | $30.18 | 1,922,800 | — | — |
| 2019-02-19 | $30.19 | $30.19 | 1,780,700 | — | — |
| 2019-02-15 | $30.23 | $30.23 | 1,914,600 | — | — |
| 2019-02-14 | $30.29 | $30.29 | 1,949,000 | — | — |
| 2019-02-13 | $30.80 | $30.80 | 1,760,400 | — | — |
| 2019-02-12 | $31.36 | $31.36 | 1,354,600 | — | — |
| 2019-02-11 | $31.15 | $31.15 | 1,609,000 | — | — |
| 2019-02-08 | $30.90 | $30.90 | 3,983,000 | — | — |
| 2019-02-07 | $31.54 | $31.54 | 2,297,300 | — | — |
| 2019-02-06 | $31.12 | $31.12 | 3,032,800 | — | — |
| 2019-02-05 | $31.52 | $31.52 | 3,086,500 | — | — |
| 2019-02-04 | $31.60 | $31.60 | 1,972,000 | — | — |
| 2019-02-01 | $31.26 | $31.26 | 2,144,500 | — | — |
| 2019-01-31 | $32.30 | $32.30 | 1,771,700 | — | — |
| 2019-01-30 | $32.23 | $32.23 | 1,222,800 | — | — |
| 2019-01-29 | $32.03 | $32.03 | 1,449,800 | — | — |
| 2019-01-28 | $32.52 | $32.52 | 2,558,500 | — | — |
| 2019-01-25 | $32.24 | $32.24 | 2,726,500 | — | — |
| 2019-01-24 | $31.49 | $31.49 | 1,661,000 | — | — |
| 2019-01-23 | $32.02 | $32.02 | 1,465,600 | — | — |
| 2019-01-22 | $31.99 | $31.99 | 1,998,400 | — | — |
| 2019-01-18 | $32.55 | $32.55 | 1,863,300 | — | — |
| 2019-01-17 | $31.92 | $31.92 | 2,304,500 | — | — |
| 2019-01-16 | $31.93 | $31.93 | 2,399,300 | — | — |
| 2019-01-15 | $31.95 | $31.95 | 3,243,000 | — | — |
| 2019-01-14 | $32.27 | $32.27 | 2,224,300 | — | — |
| 2019-01-11 | $32.62 | $32.62 | 4,569,200 | — | — |
| 2019-01-10 | $32.56 | $32.56 | 4,271,800 | — | — |
| 2019-01-09 | $33.71 | $33.71 | 3,370,200 | — | — |
| 2019-01-08 | $32.74 | $32.74 | 3,630,400 | — | — |
| 2019-01-07 | $32.51 | $32.51 | 3,288,300 | — | — |
| 2019-01-04 | $32.29 | $32.29 | 3,325,800 | — | — |
| 2019-01-03 | $32.54 | $32.54 | 1,702,800 | — | — |
| 2019-01-02 | $33.19 | $33.19 | 2,399,700 | — | — |